|
 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 | | 2003-02-17 | 1,008,700 | 607.00 | 608.00 | 593.00 | 599.50 | 00:00:00 | | 2003-02-18 | 1,208,700 | 600.50 | 608.00 | 591.50 | 601.50 | 00:00:00 | | 2003-02-19 | 1,422,400 | 585.50 | 608.00 | 585.50 | 594.00 | 00:00:00 | | 2003-02-20 | 1,722,800 | 594.00 | 606.00 | 585.50 | 602.00 | 00:00:00 | | 2003-02-21 | 1,254,500 | 594.50 | 604.50 | 587.50 | 603.50 | 00:00:00 | | 2003-02-24 | 884,300 | 600.50 | 603.00 | 594.00 | 599.50 | 00:00:00 | | 2003-02-25 | 982,400 | 596.50 | 601.00 | 586.50 | 590.00 | 00:00:00 | | 2003-02-26 | 1,294,600 | 598.00 | 599.00 | 565.50 | 571.00 | 00:00:00 | | 2003-02-27 | 1,851,300 | 566.00 | 584.50 | 564.50 | 576.00 | 00:00:00 | | 2003-02-28 | 1,598,200 | 580.00 | 590.00 | 570.00 | 590.00 | 00:00:00 | | 2003-03-03 | 1,492,000 | 587.00 | 587.00 | 575.00 | 581.00 | 00:00:00 | | 2003-03-04 | 1,646,500 | 587.00 | 587.50 | 565.50 | 577.00 | 00:00:00 | | 2003-03-05 | 1,291,800 | 573.50 | 579.00 | 568.00 | 570.50 | 00:00:00 | | 2003-03-06 | 1,281,800 | 579.50 | 580.00 | 564.50 | 573.50 | 00:00:00 | | 2003-03-07 | 1,263,900 | 576.00 | 576.50 | 560.50 | 564.00 | 00:00:00 | | 2003-03-10 | 1,332,400 | 564.00 | 572.00 | 555.50 | 558.50 | 00:00:00 | | 2003-03-11 | 1,559,400 | 565.00 | 575.50 | 541.00 | 575.50 | 00:00:00 | | 2003-03-12 | 2,382,400 | 578.50 | 578.50 | 544.00 | 551.50 | 00:00:00 | | 2003-03-13 | 2,523,000 | 554.00 | 582.00 | 551.00 | 575.00 | 00:00:00 | | 2003-03-14 | 1,249,900 | 583.50 | 588.00 | 569.50 | 584.00 | 00:00:00 | | 2003-03-17 | 1,593,400 | 580.00 | 609.00 | 569.00 | 605.00 | 00:00:00 | | 2003-03-18 | 1,360,900 | 610.00 | 610.00 | 584.00 | 595.00 | 00:00:00 | | 2003-03-19 | 2,342,800 | 582.00 | 605.00 | 582.00 | 599.00 | 00:00:00 | | 2003-03-20 | 1,532,200 | 604.50 | 604.50 | 587.50 | 592.50 | 00:00:00 | | 2003-03-21 | 1,740,100 | 599.50 | 610.00 | 595.50 | 610.00 | 00:00:00 | | 2003-03-24 | 1,102,000 | 613.50 | 613.50 | 587.00 | 592.00 | 00:00:00 | | 2003-03-25 | 1,235,900 | 592.00 | 603.00 | 577.50 | 597.00 | 00:00:00 | | 2003-03-26 | 860,000 | 604.00 | 609.50 | 589.00 | 607.00 | 00:00:00 | | 2003-03-27 | 904,600 | 599.50 | 608.50 | 593.00 | 603.00 | 00:00:00 | | 2003-03-28 | 813,200 | 598.00 | 607.50 | 596.00 | 600.50 | 00:00:00 | | 2003-03-31 | 859,900 | 601.00 | 601.00 | 580.00 | 586.00 | 00:00:00 | | 2003-04-01 | 1,298,600 | 593.50 | 608.50 | 588.50 | 601.50 | 00:00:00 | | 2003-04-02 | 890,500 | 604.50 | 616.50 | 599.50 | 609.00 | 00:00:00 | | 2003-04-03 | 1,302,900 | 618.00 | 619.00 | 596.00 | 602.00 | 00:00:00 | | 2003-04-04 | 1,167,400 | 602.00 | 618.50 | 578.00 | 618.00 | 00:00:00 | | 2003-04-07 | 2,383,900 | 620.00 | 625.00 | 608.50 | 618.50 | 00:00:00 | | 2003-04-08 | 1,808,000 | 615.00 | 621.00 | 602.50 | 605.50 | 00:00:00 | | 2003-04-09 | 1,933,700 | 603.00 | 618.50 | 601.00 | 606.50 | 00:00:00 | | 2003-04-10 | 1,341,800 | 605.50 | 619.00 | 602.50 | 606.50 | 00:00:00 | | 2003-04-11 | 1,149,300 | 616.00 | 622.00 | 605.50 | 616.00 | 00:00:00 | | 2003-04-14 | 984,500 | 629.00 | 629.00 | 611.00 | 617.00 | 00:00:00 | | 2003-04-15 | 1,124,300 | 620.50 | 624.00 | 610.00 | 616.00 | 00:00:00 | | 2003-04-16 | 1,428,400 | 617.00 | 620.00 | 609.00 | 617.50 | 00:00:00 | | 2003-04-17 | 1,335,500 | 615.00 | 624.50 | 613.50 | 622.00 | 00:00:00 | | 2003-04-18 | 0 | 622.00 | 622.00 | 622.00 | 622.00 | 00:00:00 | | 2003-04-21 | 0 | 622.00 | 622.00 | 622.00 | 622.00 | 00:00:00 | | 2003-04-22 | 722,800 | 625.00 | 625.00 | 619.00 | 621.00 | 00:00:00 | | 2003-04-23 | 1,493,100 | 629.00 | 629.00 | 612.50 | 623.00 | 00:00:00 | | 2003-04-24 | 1,781,300 | 627.50 | 629.50 | 611.00 | 613.00 | 00:00:00 | | 2003-04-25 | 1,884,200 | 613.00 | 625.00 | 600.00 | 606.00 | 00:00:00 | | 2003-04-28 | 1,016,300 | 606.00 | 618.00 | 606.00 | 616.00 | 00:00:00 | | 2003-04-29 | 1,144,800 | 620.00 | 620.00 | 597.00 | 606.50 | 00:00:00 | | 2003-04-30 | 2,177,800 | 608.00 | 609.00 | 595.50 | 601.00 | 00:00:00 | | 2003-05-01 | 634,900 | 598.50 | 608.00 | 592.00 | 598.50 | 00:00:00 | | 2003-05-02 | 904,000 | 597.50 | 608.50 | 595.00 | 602.50 | 00:00:00 | | 2003-05-05 | 0 | 602.50 | 602.50 | 602.50 | 602.50 | 00:00:00 | | 2003-05-06 | 1,282,200 | 606.50 | 614.50 | 600.00 | 608.00 | 00:00:00 | | 2003-05-07 | 1,198,500 | 608.00 | 616.50 | 595.00 | 602.50 | 00:00:00 | | 2003-05-08 | 994,900 | 605.00 | 608.50 | 598.00 | 598.00 | 00:00:00 | | 2003-05-09 | 1,196,000 | 603.50 | 610.00 | 595.50 | 604.50 | 00:00:00 | | 2003-05-12 | 1,076,400 | 608.00 | 611.00 | 597.00 | 609.00 | 00:00:00 | | 2003-05-13 | 1,993,100 | 609.00 | 621.00 | 607.50 | 621.00 | 00:00:00 | | 2003-05-14 | 2,289,600 | 618.00 | 622.00 | 612.00 | 619.00 | 00:00:00 | | 2003-05-15 | 2,058,500 | 619.50 | 626.00 | 618.00 | 620.50 | 00:00:00 | | 2003-05-16 | 1,742,900 | 618.50 | 624.00 | 611.50 | 619.50 | 00:00:00 | | 2003-05-19 | 1,293,500 | 615.00 | 617.00 | 608.00 | 609.00 | 00:00:00 | | 2003-05-20 | 942,000 | 607.50 | 618.00 | 606.00 | 617.00 | 00:00:00 | | 2003-05-21 | 1,528,700 | 620.50 | 623.50 | 601.00 | 608.00 | 00:00:00 | | 2003-05-22 | 1,849,600 | 614.00 | 622.50 | 609.00 | 622.00 | 00:00:00 | | 2003-05-23 | 755,800 | 622.00 | 629.00 | 611.50 | 621.00 | 00:00:00 | | 2003-05-26 | 0 | 621.00 | 621.00 | 621.00 | 621.00 | 00:00:00 | | 2003-05-27 | 1,335,800 | 612.50 | 622.50 | 612.50 | 617.00 | 00:00:00 | | 2003-05-28 | 1,495,300 | 617.00 | 625.00 | 616.50 | 622.00 | 00:00:00 | | 2003-05-29 | 836,400 | 617.50 | 625.50 | 615.50 | 617.00 | 00:00:00 | | 2003-05-30 | 2,199,600 | 618.50 | 619.50 | 607.50 | 614.00 | 00:00:00 | | 2003-06-02 | 1,172,700 | 618.50 | 623.50 | 612.00 | 623.50 | 00:00:00 | | 2003-06-03 | 2,105,400 | 611.00 | 633.50 | 607.00 | 615.00 | 00:00:00 | | 2003-06-04 | 976,000 | 615.00 | 619.50 | 611.00 | 615.00 | 00:00:00 | | 2003-06-05 | 1,139,700 | 617.00 | 617.50 | 610.00 | 611.00 | 00:00:00 | | 2003-06-06 | 2,280,700 | 616.00 | 616.50 | 606.50 | 609.50 | 00:00:00 | | 2003-06-09 | 1,324,200 | 611.00 | 620.00 | 609.50 | 617.50 | 00:00:00 | | 2003-06-10 | 1,979,600 | 617.00 | 623.00 | 614.50 | 617.50 | 00:00:00 | | 2003-06-11 | 1,437,100 | 625.00 | 625.00 | 615.00 | 620.50 | 00:00:00 | | 2003-06-12 | 1,334,800 | 623.00 | 628.00 | 615.00 | 618.00 | 00:00:00 | | 2003-06-13 | 1,480,000 | 622.50 | 623.00 | 614.00 | 614.00 | 00:00:00 | | 2003-06-16 | 2,165,700 | 614.50 | 630.00 | 614.00 | 624.00 | 00:00:00 | | 2003-06-17 | 2,266,300 | 627.00 | 632.50 | 624.50 | 626.50 | 00:00:00 | | 2003-06-18 | 2,232,500 | 630.00 | 636.00 | 624.00 | 626.50 | 00:00:00 | | 2003-06-19 | 1,862,600 | 626.00 | 632.50 | 621.50 | 624.00 | 00:00:00 | | 2003-06-20 | 1,389,600 | 622.50 | 636.50 | 622.50 | 625.50 | 00:00:00 | | 2003-06-23 | 1,264,300 | 625.50 | 634.50 | 625.00 | 629.50 | 00:00:00 | | 2003-06-24 | 2,164,100 | 631.00 | 634.00 | 616.00 | 624.50 | 00:00:00 | | 2003-06-25 | 3,531,800 | 587.00 | 598.00 | 581.00 | 584.00 | 00:00:00 | | 2003-06-26 | 2,250,500 | 578.00 | 598.50 | 578.00 | 593.00 | 00:00:00 | | 2003-06-27 | 2,235,600 | 599.00 | 602.00 | 583.00 | 594.00 | 00:00:00 | | 2003-06-30 | 1,967,400 | 587.50 | 593.00 | 578.50 | 589.00 | 00:00:00 | | 2003-07-01 | 2,247,300 | 582.00 | 589.00 | 575.50 | 580.00 | 00:00:00 | | 2003-07-02 | 2,819,700 | 574.00 | 585.00 | 568.50 | 574.00 | 00:00:00 | | 2003-07-03 | 1,839,200 | 577.00 | 580.50 | 570.00 | 575.00 | 00:00:00 | | 2003-07-04 | 1,423,600 | 573.50 | 575.50 | 565.00 | 573.50 | 00:00:00 | | 2003-07-07 | 3,107,000 | 583.00 | 590.00 | 575.00 | 580.00 | 00:00:00 | | 2003-07-08 | 2,803,700 | 582.00 | 583.00 | 570.50 | 573.50 | 00:00:00 | | 2003-07-09 | 3,871,000 | 574.50 | 580.50 | 565.50 | 578.00 | 00:00:00 | | 2003-07-10 | 1,663,500 | 578.00 | 582.00 | 575.00 | 578.50 | 00:00:00 | | 2003-07-11 | 1,757,600 | 572.50 | 580.50 | 572.50 | 580.00 | 00:00:00 | | 2003-07-14 | 1,665,300 | 580.00 | 587.00 | 574.00 | 584.00 | 00:00:00 | | 2003-07-15 | 1,932,000 | 582.00 | 585.50 | 573.50 | 575.00 | 00:00:00 | | 2003-07-16 | 2,341,200 | 579.00 | 580.50 | 567.50 | 570.00 | 00:00:00 | | 2003-07-17 | 1,278,600 | 575.00 | 576.00 | 567.50 | 571.50 | 00:00:00 | | 2003-07-18 | 1,692,300 | 572.00 | 577.00 | 568.00 | 572.00 | 00:00:00 | | 2003-07-21 | 1,503,900 | 571.00 | 578.50 | 570.00 | 574.00 | 00:00:00 | | 2003-07-22 | 2,549,100 | 573.50 | 579.00 | 569.50 | 578.00 | 00:00:00 | | 2003-07-23 | 1,534,600 | 575.00 | 583.50 | 573.00 | 579.00 | 00:00:00 | | 2003-07-24 | 1,578,700 | 579.00 | 586.50 | 571.50 | 585.00 | 00:00:00 | | 2003-07-25 | 1,602,100 | 582.50 | 585.00 | 566.00 | 576.00 | 00:00:00 | | 2003-07-28 | 9,994,000 | 535.00 | 550.00 | 525.00 | 532.00 | 00:00:00 | | 2003-07-29 | 7,096,100 | 529.00 | 563.50 | 529.00 | 563.00 | 00:00:00 | | 2003-07-30 | 2,735,000 | 559.00 | 561.00 | 545.00 | 550.00 | 00:00:00 | | 2003-07-31 | 2,890,800 | 550.00 | 555.00 | 544.00 | 548.00 | 00:00:00 | | 2003-08-01 | 2,942,500 | 546.00 | 561.50 | 546.00 | 547.00 | 00:00:00 | | 2003-08-04 | 1,534,100 | 547.00 | 561.00 | 546.50 | 546.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
