|
 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 | | 2001-10-01 | 2,247,500 | 629.96 | 642.46 | 602.50 | 629.50 | 00:00:00 | | 2001-10-02 | 3,274,700 | 625.01 | 648.00 | 625.01 | 646.00 | 00:00:00 | | 2001-10-03 | 1,773,700 | 655.00 | 655.00 | 633.00 | 643.00 | 00:00:00 | | 2001-10-04 | 2,318,000 | 648.50 | 659.00 | 620.50 | 622.00 | 00:00:00 | | 2001-10-05 | 2,543,400 | 661.96 | 661.96 | 613.50 | 625.00 | 00:00:00 | | 2001-10-08 | 1,103,600 | 627.00 | 648.00 | 603.50 | 615.00 | 00:00:00 | | 2001-10-09 | 2,392,500 | 610.00 | 617.96 | 598.50 | 609.00 | 00:00:00 | | 2001-10-10 | 4,328,700 | 618.46 | 622.00 | 598.25 | 619.50 | 00:00:00 | | 2001-10-11 | 3,708,000 | 598.00 | 661.00 | 598.00 | 620.00 | 00:00:00 | | 2001-10-12 | 1,394,800 | 625.00 | 636.50 | 622.00 | 627.00 | 00:00:00 | | 2001-10-15 | 1,054,800 | 624.00 | 636.00 | 611.00 | 622.00 | 00:00:00 | | 2001-10-16 | 0 | 622.00 | 622.00 | 622.00 | 622.00 | 00:00:00 | | 2001-10-17 | 1,219,100 | 618.00 | 637.50 | 344.07 | 623.00 | 00:00:00 | | 2001-10-18 | 1,319,000 | 632.50 | 632.50 | 610.00 | 610.00 | 00:00:00 | | 2001-10-19 | 1,049,500 | 628.00 | 628.00 | 608.00 | 608.00 | 00:00:00 | | 2001-10-22 | 1,105,400 | 602.00 | 627.50 | 602.00 | 608.00 | 00:00:00 | | 2001-10-23 | 1,881,600 | 609.00 | 625.00 | 608.50 | 620.00 | 00:00:00 | | 2001-10-24 | 2,767,300 | 619.00 | 624.50 | 601.00 | 603.50 | 00:00:00 | | 2001-10-25 | 4,807,300 | 634.00 | 635.50 | 605.00 | 609.00 | 00:00:00 | | 2001-10-26 | 0 | 609.00 | 609.00 | 609.00 | 609.00 | 00:00:00 | | 2001-10-29 | 2,725,000 | 662.00 | 662.00 | 613.00 | 616.00 | 00:00:00 | | 2001-10-30 | 3,062,700 | 631.50 | 631.50 | 608.00 | 616.50 | 00:00:00 | | 2001-10-31 | 1,957,200 | 617.00 | 633.95 | 611.00 | 622.00 | 00:00:00 | | 2001-11-01 | 1,478,000 | 629.00 | 630.50 | 617.00 | 627.50 | 00:00:00 | | 2001-11-02 | 1,605,700 | 633.00 | 640.00 | 621.00 | 630.00 | 00:00:00 | | 2001-11-05 | 1,541,500 | 630.00 | 645.00 | 622.50 | 635.00 | 00:00:00 | | 2001-11-06 | 1,287,600 | 635.00 | 641.50 | 623.00 | 633.50 | 00:00:00 | | 2001-11-07 | 3,801,000 | 647.50 | 647.50 | 629.50 | 630.50 | 00:00:00 | | 2001-11-08 | 4,341,000 | 643.50 | 650.80 | 632.50 | 644.00 | 00:00:00 | | 2001-11-09 | 3,701,100 | 622.00 | 655.00 | 622.00 | 650.00 | 00:00:00 | | 2001-11-12 | 2,333,200 | 673.00 | 673.00 | 631.00 | 641.00 | 00:00:00 | | 2001-11-13 | 1,940,300 | 646.00 | 653.50 | 633.75 | 639.50 | 00:00:00 | | 2001-11-14 | 3,019,500 | 639.50 | 648.70 | 630.75 | 641.50 | 00:00:00 | | 2001-11-15 | 1,482,600 | 641.50 | 648.00 | 625.00 | 630.00 | 00:00:00 | | 2001-11-16 | 2,197,600 | 624.00 | 638.00 | 615.00 | 624.00 | 00:00:00 | | 2001-11-19 | 2,086,600 | 620.50 | 667.00 | 610.00 | 624.00 | 00:00:00 | | 2001-11-20 | 2,821,200 | 621.50 | 644.50 | 610.50 | 618.50 | 00:00:00 | | 2001-11-21 | 3,140,600 | 627.50 | 637.00 | 618.00 | 621.00 | 00:00:00 | | 2001-11-22 | 2,552,000 | 620.00 | 635.00 | 616.00 | 616.00 | 00:00:00 | | 2001-11-23 | 1,915,100 | 637.00 | 639.00 | 620.50 | 625.00 | 00:00:00 | | 2001-11-26 | 2,386,000 | 638.00 | 638.00 | 623.00 | 627.50 | 00:00:00 | | 2001-11-27 | 1,500,200 | 627.00 | 638.50 | 622.56 | 628.50 | 00:00:00 | | 2001-11-28 | 1,617,000 | 635.00 | 643.00 | 610.50 | 619.00 | 00:00:00 | | 2001-11-29 | 7,796,500 | 629.50 | 648.00 | 615.00 | 615.00 | 00:00:00 | | 2001-11-30 | 8,627,700 | 618.50 | 639.50 | 617.20 | 633.00 | 00:00:00 | | 2001-12-03 | 2,703,300 | 616.00 | 636.50 | 605.00 | 621.50 | 00:00:00 | | 2001-12-04 | 3,673,400 | 620.00 | 633.00 | 615.50 | 620.00 | 00:00:00 | | 2001-12-05 | 5,160,800 | 610.00 | 620.30 | 593.00 | 598.00 | 00:00:00 | | 2001-12-06 | 3,328,800 | 590.00 | 615.25 | 587.30 | 591.00 | 00:00:00 | | 2001-12-07 | 3,870,700 | 591.50 | 600.75 | 584.00 | 590.00 | 00:00:00 | | 2001-12-10 | 3,456,400 | 590.50 | 603.00 | 582.71 | 588.00 | 00:00:00 | | 2001-12-11 | 1,399,300 | 595.00 | 603.00 | 582.00 | 586.00 | 00:00:00 | | 2001-12-12 | 2,749,700 | 588.00 | 609.00 | 580.00 | 581.00 | 00:00:00 | | 2001-12-13 | 2,063,000 | 580.00 | 597.50 | 572.00 | 579.00 | 00:00:00 | | 2001-12-14 | 1,835,000 | 580.00 | 588.00 | 571.00 | 578.00 | 00:00:00 | | 2001-12-17 | 1,748,400 | 583.00 | 590.00 | 578.00 | 588.00 | 00:00:00 | | 2001-12-18 | 3,084,700 | 590.00 | 617.00 | 578.50 | 600.00 | 00:00:00 | | 2001-12-19 | 1,899,600 | 597.00 | 607.00 | 578.00 | 578.00 | 00:00:00 | | 2001-12-20 | 2,730,300 | 586.00 | 602.00 | 578.00 | 584.00 | 00:00:00 | | 2001-12-21 | 1,449,600 | 590.00 | 615.00 | 584.00 | 600.00 | 00:00:00 | | 2001-12-24 | 123,200 | 611.00 | 622.00 | 581.00 | 603.00 | 00:00:00 | | 2001-12-25 | 0 | 603.00 | 603.00 | 603.00 | 603.00 | 00:00:00 | | 2001-12-26 | 0 | 603.00 | 603.00 | 603.00 | 603.00 | 00:00:00 | | 2001-12-27 | 630,700 | 608.50 | 618.00 | 590.50 | 611.00 | 00:00:00 | | 2001-12-28 | 506,700 | 605.50 | 614.81 | 600.50 | 614.00 | 00:00:00 | | 2001-12-31 | 152,900 | 614.00 | 627.00 | 590.00 | 615.50 | 00:00:00 | | 2002-01-01 | 0 | 615.50 | 615.50 | 615.50 | 615.50 | 00:00:00 | | 2002-01-02 | 1,374,800 | 615.50 | 623.52 | 592.44 | 601.00 | 00:00:00 | | 2002-01-03 | 2,737,800 | 604.00 | 621.00 | 599.00 | 611.00 | 00:00:00 | | 2002-01-04 | 2,821,800 | 606.00 | 618.00 | 606.00 | 611.00 | 00:00:00 | | 2002-01-07 | 3,801,800 | 615.00 | 615.00 | 606.52 | 613.50 | 00:00:00 | | 2002-01-08 | 2,393,300 | 611.00 | 616.50 | 600.00 | 613.50 | 00:00:00 | | 2002-01-09 | 2,621,500 | 610.00 | 620.00 | 599.50 | 603.00 | 00:00:00 | | 2002-01-10 | 1,829,300 | 620.00 | 621.30 | 592.50 | 598.00 | 00:00:00 | | 2002-01-11 | 1,464,200 | 590.00 | 615.50 | 590.00 | 604.50 | 00:00:00 | | 2002-01-14 | 1,752,900 | 600.00 | 614.00 | 597.00 | 602.00 | 00:00:00 | | 2002-01-15 | 1,634,200 | 614.00 | 617.27 | 600.00 | 614.50 | 00:00:00 | | 2002-01-16 | 2,873,000 | 625.00 | 625.00 | 592.50 | 622.00 | 00:00:00 | | 2002-01-17 | 1,677,100 | 625.00 | 629.00 | 608.00 | 619.00 | 00:00:00 | | 2002-01-18 | 1,786,800 | 620.00 | 632.50 | 593.00 | 616.00 | 00:00:00 | | 2002-01-21 | 1,775,300 | 620.50 | 634.50 | 616.00 | 623.50 | 00:00:00 | | 2002-01-22 | 4,334,900 | 620.00 | 624.00 | 602.50 | 602.50 | 00:00:00 | | 2002-01-23 | 5,452,500 | 600.00 | 609.00 | 590.00 | 600.00 | 00:00:00 | | 2002-01-24 | 1,986,900 | 602.00 | 617.00 | 601.88 | 611.00 | 00:00:00 | | 2002-01-25 | 1,202,200 | 592.00 | 615.00 | 592.00 | 603.00 | 00:00:00 | | 2002-01-28 | 1,656,500 | 610.00 | 639.50 | 597.00 | 600.00 | 00:00:00 | | 2002-01-29 | 3,793,400 | 601.00 | 612.00 | 598.75 | 600.00 | 00:00:00 | | 2002-01-30 | 7,351,700 | 595.00 | 605.00 | 592.50 | 598.00 | 00:00:00 | | 2002-01-31 | 8,218,300 | 598.50 | 607.00 | 595.00 | 602.00 | 00:00:00 | | 2002-02-01 | 1,948,900 | 595.00 | 606.00 | 595.00 | 595.00 | 00:00:00 | | 2002-02-04 | 2,354,000 | 603.00 | 603.00 | 591.00 | 599.00 | 00:00:00 | | 2002-02-05 | 3,362,800 | 602.00 | 616.50 | 596.82 | 610.00 | 00:00:00 | | 2002-02-06 | 3,458,800 | 605.00 | 622.00 | 603.21 | 613.00 | 00:00:00 | | 2002-02-07 | 2,240,900 | 609.00 | 619.00 | 607.00 | 617.00 | 00:00:00 | | 2002-02-08 | 2,018,200 | 617.00 | 619.00 | 601.00 | 612.50 | 00:00:00 | | 2002-02-11 | 2,071,900 | 604.00 | 629.80 | 600.00 | 604.00 | 00:00:00 | | 2002-02-12 | 1,585,000 | 604.00 | 615.00 | 602.20 | 607.00 | 00:00:00 | | 2002-02-13 | 1,502,200 | 602.00 | 620.00 | 600.00 | 620.00 | 00:00:00 | | 2002-02-14 | 1,915,300 | 614.50 | 624.00 | 610.00 | 620.00 | 00:00:00 | | 2002-02-15 | 1,383,500 | 625.00 | 625.00 | 611.56 | 616.50 | 00:00:00 | | 2002-02-18 | 691,600 | 625.00 | 625.00 | 612.00 | 616.00 | 00:00:00 | | 2002-02-19 | 1,711,200 | 616.50 | 620.00 | 607.50 | 616.00 | 00:00:00 | | 2002-02-20 | 1,407,700 | 618.50 | 623.50 | 607.89 | 609.50 | 00:00:00 | | 2002-02-21 | 1,076,500 | 618.00 | 620.75 | 605.00 | 614.00 | 00:00:00 | | 2002-02-22 | 1,621,300 | 617.00 | 623.50 | 603.50 | 609.00 | 00:00:00 | | 2002-02-25 | 728,300 | 614.00 | 615.00 | 607.00 | 613.00 | 00:00:00 | | 2002-02-26 | 1,471,100 | 613.00 | 614.50 | 602.50 | 608.00 | 00:00:00 | | 2002-02-27 | 1,742,300 | 612.50 | 613.00 | 600.50 | 600.50 | 00:00:00 | | 2002-02-28 | 2,193,500 | 608.00 | 611.00 | 599.00 | 603.50 | 00:00:00 | | 2002-03-01 | 1,428,700 | 618.00 | 618.00 | 598.20 | 604.00 | 00:00:00 | | 2002-03-04 | 3,496,800 | 612.50 | 613.00 | 589.00 | 589.00 | 00:00:00 | | 2002-03-05 | 3,674,100 | 593.00 | 600.00 | 588.00 | 593.00 | 00:00:00 | | 2002-03-06 | 4,235,300 | 585.00 | 607.00 | 585.00 | 600.00 | 00:00:00 | | 2002-03-07 | 2,783,300 | 603.00 | 608.50 | 597.80 | 608.50 | 00:00:00 | | 2002-03-08 | 4,204,000 | 599.00 | 613.50 | 599.00 | 609.00 | 00:00:00 | | 2002-03-11 | 2,113,900 | 609.00 | 619.81 | 605.20 | 609.00 | 00:00:00 | | 2002-03-12 | 1,794,600 | 608.50 | 616.28 | 605.00 | 609.00 | 00:00:00 | | 2002-03-13 | 2,389,700 | 609.00 | 614.00 | 597.00 | 607.50 | 00:00:00 | | 2002-03-14 | 1,085,600 | 609.50 | 613.50 | 595.50 | 605.50 | 00:00:00 | | 2002-03-15 | 1,005,600 | 606.00 | 614.50 | 603.00 | 608.00 | 00:00:00 | | 2002-03-18 | 1,672,300 | 615.00 | 620.00 | 591.00 | 605.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
