|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-03-18 | 1,672,300 | 615.00 | 620.00 | 591.00 | 605.50 | 00:00:00 | | 2002-03-19 | 2,322,500 | 611.00 | 611.00 | 601.00 | 601.00 | 00:00:00 | | 2002-03-20 | 2,624,400 | 605.00 | 613.12 | 594.00 | 595.00 | 00:00:00 | | 2002-03-21 | 1,135,000 | 587.00 | 614.00 | 587.00 | 601.50 | 00:00:00 | | 2002-03-22 | 1,081,100 | 601.50 | 612.00 | 596.44 | 599.00 | 00:00:00 | | 2002-03-25 | 1,831,400 | 598.00 | 606.25 | 592.50 | 598.00 | 00:00:00 | | 2002-03-26 | 2,702,300 | 600.00 | 605.00 | 592.50 | 602.00 | 00:00:00 | | 2002-03-27 | 4,716,700 | 591.00 | 622.00 | 590.50 | 620.00 | 00:00:00 | | 2002-03-28 | 0 | 620.00 | 620.00 | 620.00 | 620.00 | 00:00:00 | | 2002-03-29 | 0 | 620.00 | 620.00 | 620.00 | 620.00 | 00:00:00 | | 2002-04-01 | 0 | 620.00 | 620.00 | 620.00 | 620.00 | 00:00:00 | | 2002-04-02 | 2,686,300 | 590.00 | 623.00 | 590.00 | 606.50 | 00:00:00 | | 2002-04-03 | 2,120,200 | 600.00 | 617.50 | 600.00 | 614.50 | 00:00:00 | | 2002-04-04 | 1,770,800 | 615.50 | 619.90 | 604.50 | 613.00 | 00:00:00 | | 2002-04-05 | 1,983,500 | 624.00 | 624.00 | 610.00 | 616.00 | 00:00:00 | | 2002-04-08 | 746,200 | 608.00 | 625.00 | 606.50 | 608.50 | 00:00:00 | | 2002-04-09 | 1,951,200 | 618.50 | 630.00 | 609.00 | 610.50 | 00:00:00 | | 2002-04-10 | 1,285,100 | 609.00 | 620.00 | 606.00 | 612.50 | 00:00:00 | | 2002-04-11 | 1,493,800 | 602.00 | 618.00 | 602.00 | 605.00 | 00:00:00 | | 2002-04-12 | 1,632,000 | 610.00 | 617.00 | 604.50 | 610.00 | 00:00:00 | | 2002-04-15 | 1,910,900 | 600.00 | 626.00 | 602.40 | 618.00 | 00:00:00 | | 2002-04-16 | 4,374,800 | 625.00 | 625.00 | 614.00 | 621.00 | 00:00:00 | | 2002-04-17 | 1,962,000 | 618.00 | 627.00 | 618.00 | 625.00 | 00:00:00 | | 2002-04-18 | 3,712,500 | 624.50 | 635.00 | 622.00 | 628.00 | 00:00:00 | | 2002-04-19 | 1,664,900 | 628.00 | 633.50 | 616.50 | 629.00 | 00:00:00 | | 2002-04-22 | 2,224,500 | 629.00 | 643.50 | 626.72 | 635.00 | 00:00:00 | | 2002-04-23 | 1,955,400 | 640.00 | 646.00 | 625.00 | 634.00 | 00:00:00 | | 2002-04-24 | 1,435,800 | 635.00 | 647.00 | 625.40 | 646.00 | 00:00:00 | | 2002-04-25 | 4,668,600 | 641.50 | 648.00 | 634.25 | 637.00 | 00:00:00 | | 2002-04-26 | 2,623,600 | 644.00 | 649.50 | 623.50 | 641.00 | 00:00:00 | | 2002-04-29 | 2,056,300 | 637.00 | 660.50 | 635.00 | 654.00 | 00:00:00 | | 2002-04-30 | 1,391,400 | 645.50 | 660.00 | 641.00 | 658.50 | 00:00:00 | | 2002-05-01 | 1,710,800 | 653.00 | 666.00 | 637.00 | 663.00 | 00:00:00 | | 2002-05-02 | 4,265,300 | 656.00 | 672.75 | 654.50 | 668.00 | 00:00:00 | | 2002-05-03 | 3,824,100 | 664.00 | 668.72 | 652.50 | 659.00 | 00:00:00 | | 2002-05-06 | 0 | 659.00 | 659.00 | 659.00 | 659.00 | 00:00:00 | | 2002-05-07 | 2,814,800 | 659.00 | 662.00 | 644.50 | 651.50 | 00:00:00 | | 2002-05-08 | 2,146,800 | 660.00 | 660.00 | 650.00 | 654.50 | 00:00:00 | | 2002-05-09 | 2,444,700 | 659.50 | 660.60 | 654.25 | 660.00 | 00:00:00 | | 2002-05-10 | 2,590,700 | 661.00 | 669.00 | 651.50 | 665.00 | 00:00:00 | | 2002-05-13 | 1,852,600 | 670.00 | 670.00 | 631.00 | 662.50 | 00:00:00 | | 2002-05-14 | 979,600 | 655.00 | 663.00 | 652.00 | 655.50 | 00:00:00 | | 2002-05-15 | 1,783,000 | 654.50 | 661.00 | 642.00 | 648.00 | 00:00:00 | | 2002-05-16 | 3,795,900 | 652.00 | 657.00 | 637.50 | 651.50 | 00:00:00 | | 2002-05-17 | 2,660,000 | 650.00 | 659.00 | 643.50 | 650.00 | 00:00:00 | | 2002-05-20 | 1,275,200 | 657.00 | 664.40 | 645.18 | 657.50 | 00:00:00 | | 2002-05-21 | 1,650,100 | 664.00 | 669.50 | 650.50 | 656.00 | 00:00:00 | | 2002-05-22 | 946,500 | 651.00 | 660.23 | 625.50 | 638.00 | 00:00:00 | | 2002-05-23 | 8,145,900 | 647.00 | 650.00 | 636.00 | 644.50 | 00:00:00 | | 2002-05-24 | 7,054,400 | 650.00 | 685.00 | 644.50 | 661.00 | 00:00:00 | | 2002-05-27 | 961,300 | 650.50 | 682.00 | 616.30 | 645.50 | 00:00:00 | | 2002-05-28 | 3,700,000 | 645.00 | 655.70 | 618.30 | 648.50 | 00:00:00 | | 2002-05-29 | 3,346,100 | 641.00 | 651.89 | 637.78 | 641.00 | 00:00:00 | | 2002-05-30 | 4,580,100 | 647.00 | 665.00 | 633.15 | 660.00 | 00:00:00 | | 2002-05-31 | 4,043,700 | 685.00 | 690.60 | 630.30 | 666.00 | 00:00:00 | | 2002-06-03 | 0 | 666.00 | 666.00 | 666.00 | 666.00 | 00:00:00 | | 2002-06-04 | 0 | 666.00 | 666.00 | 666.00 | 666.00 | 00:00:00 | | 2002-06-05 | 2,110,900 | 647.00 | 670.00 | 610.00 | 640.00 | 00:00:00 | | 2002-06-06 | 1,572,300 | 646.00 | 672.00 | 627.50 | 644.50 | 00:00:00 | | 2002-06-07 | 1,907,600 | 641.50 | 684.20 | 639.00 | 645.00 | 00:00:00 | | 2002-06-10 | 891,500 | 643.50 | 685.00 | 628.15 | 648.00 | 00:00:00 | | 2002-06-11 | 1,265,300 | 639.00 | 680.00 | 639.00 | 646.00 | 00:00:00 | | 2002-06-12 | 601,500 | 645.00 | 677.70 | 642.50 | 650.00 | 00:00:00 | | 2002-06-13 | 922,100 | 647.00 | 679.70 | 627.00 | 648.00 | 00:00:00 | | 2002-06-14 | 1,959,900 | 644.50 | 649.00 | 612.31 | 615.00 | 00:00:00 | | 2002-06-17 | 1,861,600 | 621.50 | 640.97 | 611.30 | 620.50 | 00:00:00 | | 2002-06-18 | 1,668,600 | 640.00 | 640.00 | 604.59 | 624.00 | 00:00:00 | | 2002-06-19 | 1,602,000 | 624.50 | 634.00 | 616.00 | 622.00 | 00:00:00 | | 2002-06-20 | 1,148,500 | 625.50 | 653.00 | 616.00 | 618.00 | 00:00:00 | | 2002-06-21 | 771,000 | 615.00 | 653.75 | 605.50 | 620.00 | 00:00:00 | | 2002-06-24 | 746,300 | 625.00 | 644.00 | 600.40 | 609.50 | 00:00:00 | | 2002-06-25 | 1,350,400 | 614.50 | 627.00 | 612.00 | 617.00 | 00:00:00 | | 2002-06-26 | 1,619,600 | 608.50 | 616.88 | 555.00 | 605.50 | 00:00:00 | | 2002-06-27 | 1,105,800 | 608.00 | 621.88 | 592.37 | 604.00 | 00:00:00 | | 2002-06-28 | 1,336,800 | 613.00 | 621.88 | 599.25 | 611.00 | 00:00:00 | | 2002-07-01 | 933,300 | 612.50 | 615.00 | 597.00 | 612.50 | 00:00:00 | | 2002-07-02 | 1,291,100 | 615.00 | 616.00 | 606.00 | 615.00 | 00:00:00 | | 2002-07-03 | 1,505,800 | 616.50 | 616.50 | 603.00 | 604.50 | 00:00:00 | | 2002-07-04 | 1,243,900 | 619.00 | 619.00 | 603.00 | 610.00 | 00:00:00 | | 2002-07-05 | 1,370,900 | 619.50 | 625.50 | 603.68 | 613.00 | 00:00:00 | | 2002-07-08 | 819,700 | 606.50 | 631.35 | 605.00 | 627.00 | 00:00:00 | | 2002-07-09 | 1,277,700 | 625.00 | 640.00 | 620.00 | 630.50 | 00:00:00 | | 2002-07-10 | 1,269,500 | 630.00 | 630.37 | 608.00 | 610.00 | 00:00:00 | | 2002-07-11 | 1,866,300 | 604.50 | 617.00 | 595.00 | 598.00 | 00:00:00 | | 2002-07-12 | 1,224,500 | 610.50 | 616.00 | 585.00 | 598.50 | 00:00:00 | | 2002-07-15 | 1,344,800 | 600.50 | 618.00 | 557.00 | 565.00 | 00:00:00 | | 2002-07-16 | 1,657,700 | 577.00 | 592.88 | 554.80 | 578.00 | 00:00:00 | | 2002-07-17 | 1,864,900 | 557.00 | 603.50 | 557.00 | 585.50 | 00:00:00 | | 2002-07-18 | 2,266,700 | 588.50 | 612.00 | 582.88 | 600.50 | 00:00:00 | | 2002-07-19 | 1,399,800 | 600.00 | 605.00 | 590.75 | 594.50 | 00:00:00 | | 2002-07-22 | 1,564,400 | 595.00 | 629.00 | 558.65 | 565.00 | 00:00:00 | | 2002-07-23 | 2,158,400 | 575.00 | 584.50 | 566.00 | 567.50 | 00:00:00 | | 2002-07-24 | 2,592,000 | 570.00 | 583.50 | 540.00 | 554.50 | 00:00:00 | | 2002-07-25 | 2,484,400 | 579.00 | 583.38 | 553.11 | 566.00 | 00:00:00 | | 2002-07-26 | 2,453,700 | 573.00 | 596.01 | 505.03 | 566.00 | 00:00:00 | | 2002-07-29 | 1,560,100 | 569.50 | 612.00 | 542.11 | 580.00 | 00:00:00 | | 2002-07-30 | 1,769,100 | 615.00 | 615.00 | 557.00 | 564.00 | 00:00:00 | | 2002-07-31 | 2,324,200 | 571.50 | 585.06 | 566.00 | 577.00 | 00:00:00 | | 2002-08-01 | 1,205,200 | 585.50 | 597.22 | 566.00 | 566.00 | 00:00:00 | | 2002-08-02 | 1,652,100 | 573.00 | 608.50 | 565.88 | 604.00 | 00:00:00 | | 2002-08-05 | 1,176,400 | 602.00 | 604.00 | 585.00 | 598.00 | 00:00:00 | | 2002-08-06 | 1,396,900 | 590.50 | 616.00 | 590.00 | 613.50 | 00:00:00 | | 2002-08-07 | 1,672,000 | 608.50 | 633.50 | 606.00 | 615.50 | 00:00:00 | | 2002-08-08 | 1,067,200 | 611.00 | 633.50 | 611.00 | 620.00 | 00:00:00 | | 2002-08-09 | 1,302,800 | 628.50 | 640.00 | 612.00 | 640.00 | 00:00:00 | | 2002-08-12 | 1,096,000 | 636.00 | 644.50 | 623.50 | 636.00 | 00:00:00 | | 2002-08-13 | 1,529,300 | 637.00 | 640.00 | 618.00 | 637.00 | 00:00:00 | | 2002-08-14 | 1,304,800 | 634.50 | 638.00 | 622.00 | 634.50 | 00:00:00 | | 2002-08-15 | 848,000 | 646.50 | 650.00 | 632.00 | 646.50 | 00:00:00 | | 2002-08-16 | 980,200 | 648.50 | 648.50 | 626.00 | 636.00 | 00:00:00 | | 2002-08-19 | 893,700 | 650.00 | 650.00 | 630.50 | 650.00 | 00:00:00 | | 2002-08-20 | 1,235,100 | 644.50 | 657.50 | 640.00 | 644.50 | 00:00:00 | | 2002-08-21 | 969,200 | 642.00 | 653.00 | 637.50 | 642.00 | 00:00:00 | | 2002-08-22 | 1,706,100 | 640.00 | 643.50 | 632.00 | 640.00 | 00:00:00 | | 2002-08-23 | 1,874,900 | 627.00 | 637.50 | 621.00 | 627.00 | 00:00:00 | | 2002-08-26 | 0 | 627.00 | 627.00 | 627.00 | 627.00 | 00:00:00 | | 2002-08-27 | 1,725,200 | 627.00 | 633.00 | 624.00 | 627.00 | 00:00:00 | | 2002-08-28 | 1,243,200 | 620.50 | 638.50 | 620.50 | 622.00 | 00:00:00 | | 2002-08-29 | 996,800 | 616.50 | 625.00 | 615.00 | 616.50 | 00:00:00 | | 2002-08-30 | 784,400 | 625.00 | 633.00 | 611.50 | 626.00 | 00:00:00 | | 2002-09-02 | 582,600 | 625.00 | 635.00 | 614.00 | 625.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
