|
 UNITED UTILITIES - [Ticker: UU.L] |     | | Last Trade | 756.00 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +7.00 (+1.01%) | Open | 747.80 | | High | 759.80 | Low | 738.00 | | Volume | 2,775,706 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 815.00 x 98,600 - 844.00 x 60,300 | | Former Close | 749.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | UU.L quotes from 2000-01-01 to 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-10-22 | 70,377 | 718.20 | 720.60 | 715.10 | 718.00 | 00:00:00 | | 2018-10-23 | 3,434,427 | 709.40 | 727.00 | 709.20 | 714.80 | 00:00:00 | | 2018-10-24 | 2,192,160 | 721.80 | 732.60 | 715.00 | 720.80 | 00:00:00 | | 2018-10-25 | 2,278,082 | 719.60 | 732.20 | 709.20 | 717.40 | 00:00:00 | | 2018-10-26 | 2,279,311 | 715.20 | 721.80 | 706.00 | 710.60 | 00:00:00 | | 2018-10-29 | 2,611,658 | 706.60 | 733.80 | 706.60 | 733.80 | 00:00:00 | | 2018-10-30 | 2,951,602 | 736.00 | 745.00 | 732.00 | 738.40 | 00:00:00 | | 2018-10-31 | 2,613,058 | 743.80 | 744.00 | 724.00 | 726.60 | 00:00:00 | | 2018-11-01 | 2,836,976 | 723.80 | 742.40 | 721.80 | 739.00 | 00:00:00 | | 2018-11-02 | 1,692,322 | 742.20 | 742.20 | 726.40 | 732.60 | 00:00:00 | | 2018-11-05 | 1,285,800 | 730.00 | 743.40 | 730.00 | 743.20 | 00:00:00 | | 2018-11-06 | 1,431,310 | 744.00 | 747.80 | 730.40 | 743.60 | 00:00:00 | | 2018-11-07 | 1,853,268 | 748.20 | 762.00 | 747.60 | 755.60 | 00:00:00 | | 2018-11-08 | 1,775,262 | 755.80 | 766.20 | 748.80 | 764.80 | 00:00:00 | | 2018-11-09 | 1,910,213 | 761.40 | 774.60 | 760.60 | 772.00 | 00:00:00 | | 2018-11-12 | 1,838,744 | 776.40 | 778.80 | 757.40 | 766.80 | 00:00:00 | | 2018-11-13 | 2,392,469 | 767.40 | 775.60 | 754.00 | 764.60 | 00:00:00 | | 2018-11-14 | 1,750,210 | 766.40 | 781.20 | 764.30 | 767.40 | 00:00:00 | | 2018-11-16 | 3,876,166 | 729.60 | 741.80 | 721.80 | 738.20 | 00:00:00 | | 2018-11-19 | 1,604,528 | 737.00 | 750.00 | 737.00 | 744.80 | 00:00:00 | | 2018-11-20 | 3,144,716 | 745.20 | 765.80 | 745.20 | 762.60 | 00:00:00 | | 2018-11-21 | 4,015,769 | 783.00 | 786.60 | 746.20 | 778.00 | 00:00:00 | | 2018-11-22 | 3,039,460 | 780.20 | 788.60 | 760.00 | 771.00 | 00:00:00 | | 2018-11-23 | 2,541,288 | 768.40 | 784.60 | 768.40 | 783.80 | 00:00:00 | | 2018-11-26 | 3,125,326 | 787.80 | 793.60 | 781.00 | 782.20 | 00:00:00 | | 2018-11-27 | 3,000,224 | 785.20 | 791.00 | 780.00 | 790.00 | 00:00:00 | | 2018-11-28 | 299,390 | 789.60 | 792.60 | 778.80 | 782.20 | 00:00:00 | | 2018-11-29 | 2,518,085 | 785.20 | 789.20 | 773.40 | 779.00 | 00:00:00 | | 2018-11-30 | 4,547,530 | 774.40 | 776.80 | 756.80 | 760.40 | 00:00:00 | | 2018-12-03 | 2,951,711 | 759.60 | 764.60 | 748.60 | 751.40 | 00:00:00 | | 2018-12-04 | 3,357,775 | 754.60 | 759.80 | 744.40 | 749.00 | 00:00:00 | | 2018-12-05 | 2,775,706 | 747.80 | 759.80 | 738.00 | 756.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
