|
 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 | | 2002-09-02 | 582,600 | 625.00 | 635.00 | 614.00 | 625.00 | 00:00:00 | | 2002-09-03 | 1,482,900 | 618.50 | 624.50 | 603.00 | 618.50 | 00:00:00 | | 2002-09-04 | 1,293,300 | 627.00 | 637.00 | 605.00 | 627.00 | 00:00:00 | | 2002-09-05 | 1,452,900 | 635.00 | 635.00 | 607.50 | 613.00 | 00:00:00 | | 2002-09-06 | 796,200 | 617.00 | 627.50 | 608.00 | 617.00 | 00:00:00 | | 2002-09-09 | 927,100 | 611.50 | 627.00 | 611.50 | 617.50 | 00:00:00 | | 2002-09-10 | 1,190,700 | 634.00 | 644.50 | 618.50 | 643.50 | 00:00:00 | | 2002-09-11 | 1,869,900 | 638.00 | 650.00 | 634.00 | 641.50 | 00:00:00 | | 2002-09-12 | 1,413,800 | 632.00 | 632.00 | 612.00 | 618.50 | 00:00:00 | | 2002-09-13 | 1,303,100 | 620.00 | 622.50 | 607.50 | 618.00 | 00:00:00 | | 2002-09-16 | 799,900 | 610.00 | 631.00 | 610.00 | 620.00 | 00:00:00 | | 2002-09-17 | 1,744,300 | 643.00 | 643.00 | 614.50 | 624.00 | 00:00:00 | | 2002-09-18 | 1,654,800 | 619.00 | 622.00 | 606.00 | 606.00 | 00:00:00 | | 2002-09-19 | 1,831,100 | 606.00 | 615.00 | 593.00 | 597.00 | 00:00:00 | | 2002-09-20 | 4,096,200 | 585.50 | 645.00 | 550.00 | 615.00 | 00:00:00 | | 2002-09-23 | 1,742,600 | 588.00 | 645.00 | 588.00 | 604.50 | 00:00:00 | | 2002-09-24 | 1,963,500 | 601.00 | 605.00 | 577.00 | 584.00 | 00:00:00 | | 2002-09-25 | 2,371,500 | 565.00 | 607.50 | 565.00 | 601.50 | 00:00:00 | | 2002-09-26 | 1,661,300 | 595.00 | 601.00 | 585.50 | 597.00 | 00:00:00 | | 2002-09-27 | 735,100 | 602.00 | 602.00 | 582.00 | 590.00 | 00:00:00 | | 2002-09-30 | 2,633,900 | 599.00 | 599.00 | 582.50 | 587.50 | 00:00:00 | | 2002-10-01 | 1,791,200 | 590.00 | 595.00 | 584.00 | 588.50 | 00:00:00 | | 2002-10-02 | 2,633,200 | 599.00 | 600.50 | 590.00 | 593.00 | 00:00:00 | | 2002-10-03 | 2,652,800 | 604.50 | 605.50 | 585.00 | 604.00 | 00:00:00 | | 2002-10-04 | 1,499,600 | 603.00 | 610.00 | 593.00 | 596.00 | 00:00:00 | | 2002-10-07 | 968,500 | 589.00 | 598.50 | 585.50 | 590.00 | 00:00:00 | | 2002-10-08 | 904,600 | 592.00 | 596.00 | 585.00 | 590.00 | 00:00:00 | | 2002-10-09 | 2,538,800 | 585.00 | 600.00 | 567.00 | 579.00 | 00:00:00 | | 2002-10-10 | 1,921,100 | 567.00 | 594.00 | 567.00 | 589.00 | 00:00:00 | | 2002-10-11 | 1,622,800 | 578.50 | 604.50 | 575.50 | 592.50 | 00:00:00 | | 2002-10-14 | 1,137,400 | 582.50 | 597.00 | 571.00 | 588.50 | 00:00:00 | | 2002-10-15 | 1,371,500 | 594.00 | 617.00 | 594.00 | 617.00 | 00:00:00 | | 2002-10-16 | 2,142,400 | 606.00 | 625.00 | 598.50 | 599.00 | 00:00:00 | | 2002-10-17 | 1,309,800 | 600.00 | 618.50 | 591.00 | 595.00 | 00:00:00 | | 2002-10-18 | 2,296,300 | 609.00 | 609.00 | 573.00 | 580.00 | 00:00:00 | | 2002-10-21 | 1,826,600 | 580.00 | 596.00 | 576.00 | 578.00 | 00:00:00 | | 2002-10-22 | 1,732,800 | 578.00 | 599.00 | 578.00 | 598.00 | 00:00:00 | | 2002-10-23 | 1,948,700 | 594.50 | 610.00 | 590.00 | 591.00 | 00:00:00 | | 2002-10-24 | 942,500 | 596.00 | 614.50 | 595.50 | 611.50 | 00:00:00 | | 2002-10-25 | 861,800 | 606.50 | 607.00 | 585.50 | 604.00 | 00:00:00 | | 2002-10-28 | 923,000 | 612.00 | 612.00 | 583.50 | 593.00 | 00:00:00 | | 2002-10-29 | 834,200 | 593.50 | 598.00 | 580.50 | 580.50 | 00:00:00 | | 2002-10-30 | 843,400 | 593.00 | 602.00 | 580.00 | 580.00 | 00:00:00 | | 2002-10-31 | 1,557,600 | 589.00 | 596.50 | 574.00 | 591.00 | 00:00:00 | | 2002-11-01 | 1,303,500 | 593.50 | 608.50 | 582.50 | 608.50 | 00:00:00 | | 2002-11-04 | 1,516,400 | 608.00 | 613.00 | 590.00 | 613.00 | 00:00:00 | | 2002-11-05 | 1,107,400 | 612.50 | 617.00 | 606.50 | 615.00 | 00:00:00 | | 2002-11-06 | 981,700 | 615.00 | 615.00 | 600.00 | 612.00 | 00:00:00 | | 2002-11-07 | 1,384,700 | 587.00 | 613.00 | 587.00 | 605.00 | 00:00:00 | | 2002-11-08 | 696,000 | 597.50 | 610.00 | 597.50 | 610.00 | 00:00:00 | | 2002-11-11 | 598,400 | 612.00 | 612.00 | 593.50 | 609.00 | 00:00:00 | | 2002-11-12 | 862,600 | 609.00 | 612.00 | 602.50 | 608.00 | 00:00:00 | | 2002-11-13 | 734,400 | 606.00 | 611.50 | 594.50 | 603.00 | 00:00:00 | | 2002-11-14 | 2,407,800 | 607.00 | 609.50 | 599.50 | 603.00 | 00:00:00 | | 2002-11-15 | 1,600,700 | 605.00 | 605.00 | 590.00 | 600.00 | 00:00:00 | | 2002-11-18 | 1,300,200 | 600.00 | 607.50 | 595.50 | 606.50 | 00:00:00 | | 2002-11-19 | 1,292,700 | 598.00 | 615.00 | 598.00 | 612.00 | 00:00:00 | | 2002-11-20 | 1,319,200 | 613.00 | 613.50 | 606.00 | 611.00 | 00:00:00 | | 2002-11-21 | 1,320,000 | 610.00 | 620.00 | 605.00 | 613.50 | 00:00:00 | | 2002-11-22 | 1,141,300 | 611.00 | 614.00 | 598.00 | 603.00 | 00:00:00 | | 2002-11-25 | 935,700 | 601.00 | 603.00 | 586.00 | 599.00 | 00:00:00 | | 2002-11-26 | 1,249,700 | 595.00 | 601.50 | 590.00 | 596.50 | 00:00:00 | | 2002-11-27 | 1,440,400 | 598.50 | 615.00 | 590.00 | 613.00 | 00:00:00 | | 2002-11-28 | 1,235,500 | 610.00 | 619.00 | 594.50 | 602.00 | 00:00:00 | | 2002-11-29 | 1,524,200 | 597.00 | 610.50 | 595.00 | 602.00 | 00:00:00 | | 2002-12-02 | 878,100 | 594.50 | 610.50 | 594.50 | 604.00 | 00:00:00 | | 2002-12-03 | 1,261,600 | 601.50 | 607.50 | 596.00 | 600.00 | 00:00:00 | | 2002-12-04 | 1,317,700 | 594.00 | 609.50 | 593.50 | 601.00 | 00:00:00 | | 2002-12-05 | 1,709,500 | 598.50 | 615.50 | 598.50 | 609.00 | 00:00:00 | | 2002-12-06 | 1,522,600 | 603.50 | 618.00 | 603.50 | 610.00 | 00:00:00 | | 2002-12-09 | 1,064,400 | 603.00 | 623.00 | 603.00 | 617.50 | 00:00:00 | | 2002-12-10 | 1,598,600 | 610.00 | 630.00 | 607.00 | 608.00 | 00:00:00 | | 2002-12-11 | 1,776,400 | 608.50 | 626.00 | 606.50 | 622.00 | 00:00:00 | | 2002-12-12 | 1,952,400 | 618.50 | 636.50 | 608.00 | 630.00 | 00:00:00 | | 2002-12-13 | 1,736,000 | 626.00 | 638.00 | 601.00 | 635.00 | 00:00:00 | | 2002-12-16 | 1,763,100 | 637.50 | 645.00 | 635.00 | 642.00 | 00:00:00 | | 2002-12-17 | 1,542,900 | 641.50 | 651.50 | 630.00 | 637.00 | 00:00:00 | | 2002-12-18 | 785,000 | 605.00 | 624.00 | 605.00 | 622.00 | 00:00:00 | | 2002-12-19 | 2,206,600 | 620.00 | 630.00 | 603.50 | 630.00 | 00:00:00 | | 2002-12-20 | 1,983,100 | 613.50 | 625.00 | 609.00 | 619.00 | 00:00:00 | | 2002-12-23 | 823,700 | 615.00 | 636.50 | 615.00 | 630.00 | 00:00:00 | | 2002-12-24 | 164,900 | 615.50 | 629.00 | 615.00 | 623.00 | 00:00:00 | | 2002-12-25 | 0 | 623.00 | 623.00 | 623.00 | 623.00 | 00:00:00 | | 2002-12-26 | 0 | 623.00 | 623.00 | 623.00 | 623.00 | 00:00:00 | | 2002-12-27 | 483,300 | 625.00 | 630.00 | 609.50 | 613.00 | 00:00:00 | | 2002-12-30 | 627,800 | 607.00 | 622.00 | 607.00 | 622.00 | 00:00:00 | | 2002-12-31 | 386,400 | 627.00 | 630.00 | 617.50 | 624.00 | 00:00:00 | | 2003-01-01 | 0 | 624.00 | 624.00 | 624.00 | 624.00 | 00:00:00 | | 2003-01-02 | 1,161,300 | 624.00 | 635.00 | 619.50 | 634.00 | 00:00:00 | | 2003-01-03 | 502,300 | 635.00 | 635.00 | 618.00 | 629.00 | 00:00:00 | | 2003-01-06 | 1,420,400 | 632.00 | 632.00 | 615.00 | 626.00 | 00:00:00 | | 2003-01-07 | 664,600 | 622.50 | 630.00 | 611.00 | 623.00 | 00:00:00 | | 2003-01-08 | 1,111,000 | 623.00 | 625.00 | 615.50 | 621.50 | 00:00:00 | | 2003-01-09 | 1,420,600 | 607.00 | 623.00 | 607.00 | 614.50 | 00:00:00 | | 2003-01-10 | 1,027,700 | 617.00 | 624.00 | 607.00 | 622.00 | 00:00:00 | | 2003-01-13 | 1,807,600 | 626.50 | 628.00 | 605.00 | 608.00 | 00:00:00 | | 2003-01-14 | 1,656,800 | 610.00 | 615.00 | 604.00 | 609.50 | 00:00:00 | | 2003-01-15 | 1,996,700 | 608.13 | 610.00 | 596.00 | 602.00 | 00:00:00 | | 2003-01-16 | 1,885,800 | 606.50 | 615.00 | 601.00 | 613.00 | 00:00:00 | | 2003-01-17 | 1,764,900 | 612.50 | 627.00 | 610.00 | 613.00 | 00:00:00 | | 2003-01-20 | 1,308,700 | 620.50 | 623.50 | 611.00 | 617.00 | 00:00:00 | | 2003-01-21 | 1,363,300 | 623.50 | 623.50 | 598.00 | 602.50 | 00:00:00 | | 2003-01-22 | 1,252,200 | 604.50 | 612.00 | 600.00 | 603.00 | 00:00:00 | | 2003-01-23 | 1,997,200 | 604.00 | 610.00 | 591.00 | 592.00 | 00:00:00 | | 2003-01-24 | 1,286,000 | 590.50 | 601.00 | 588.50 | 589.50 | 00:00:00 | | 2003-01-27 | 2,767,700 | 589.00 | 597.50 | 570.50 | 578.50 | 00:00:00 | | 2003-01-28 | 2,186,700 | 587.00 | 587.00 | 563.00 | 567.50 | 00:00:00 | | 2003-01-29 | 2,409,500 | 566.50 | 574.00 | 560.00 | 562.00 | 00:00:00 | | 2003-01-30 | 1,697,800 | 571.50 | 580.00 | 556.00 | 577.00 | 00:00:00 | | 2003-01-31 | 2,578,300 | 570.00 | 586.00 | 567.00 | 574.50 | 00:00:00 | | 2003-02-03 | 1,549,600 | 577.50 | 597.00 | 577.00 | 590.00 | 00:00:00 | | 2003-02-04 | 1,896,500 | 575.50 | 588.00 | 572.50 | 577.00 | 00:00:00 | | 2003-02-05 | 1,460,700 | 580.00 | 585.00 | 569.50 | 581.00 | 00:00:00 | | 2003-02-06 | 2,114,900 | 581.00 | 588.50 | 577.00 | 582.00 | 00:00:00 | | 2003-02-07 | 885,300 | 585.50 | 586.50 | 570.00 | 581.00 | 00:00:00 | | 2003-02-10 | 1,431,900 | 580.00 | 601.50 | 580.00 | 598.00 | 00:00:00 | | 2003-02-11 | 3,120,600 | 611.00 | 614.50 | 600.00 | 612.50 | 00:00:00 | | 2003-02-12 | 1,165,700 | 608.00 | 608.50 | 596.00 | 602.00 | 00:00:00 | | 2003-02-13 | 1,599,800 | 591.50 | 599.00 | 584.00 | 596.00 | 00:00:00 | | 2003-02-14 | 857,300 | 600.50 | 607.50 | 591.00 | 593.50 | 00:00:00 | | 2003-02-17 | 1,008,700 | 607.00 | 608.00 | 593.00 | 599.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
