|
 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 | | 2003-08-04 | 1,534,100 | 547.00 | 561.00 | 546.50 | 546.50 | 00:00:00 | | 2003-08-05 | 1,875,700 | 546.50 | 553.00 | 540.50 | 552.00 | 00:00:00 | | 2003-08-06 | 1,829,900 | 547.50 | 553.50 | 546.50 | 550.50 | 00:00:00 | | 2003-08-07 | 1,636,200 | 550.00 | 550.50 | 542.00 | 545.50 | 00:00:00 | | 2003-08-08 | 1,523,000 | 543.00 | 550.50 | 542.50 | 544.50 | 00:00:00 | | 2003-08-11 | 3,412,700 | 545.50 | 546.50 | 528.00 | 534.50 | 00:00:00 | | 2003-08-12 | 2,246,900 | 535.00 | 536.00 | 531.50 | 533.00 | 00:00:00 | | 2003-08-13 | 2,100,700 | 535.00 | 535.50 | 530.00 | 530.00 | 00:00:00 | | 2003-08-14 | 2,710,100 | 535.00 | 535.00 | 531.50 | 534.00 | 00:00:00 | | 2003-08-15 | 1,896,700 | 534.00 | 534.00 | 527.50 | 530.00 | 00:00:00 | | 2003-08-18 | 2,054,300 | 531.00 | 531.50 | 524.00 | 528.00 | 00:00:00 | | 2003-08-19 | 3,084,600 | 530.00 | 530.50 | 519.00 | 528.00 | 00:00:00 | | 2003-08-20 | 5,307,500 | 528.00 | 540.00 | 528.00 | 534.00 | 00:00:00 | | 2003-08-21 | 1,756,800 | 532.00 | 538.00 | 532.00 | 533.00 | 00:00:00 | | 2003-08-22 | 1,179,300 | 536.00 | 539.50 | 531.00 | 534.00 | 00:00:00 | | 2003-08-25 | 0 | 534.00 | 534.00 | 534.00 | 534.00 | 00:00:00 | | 2003-08-26 | 3,586,400 | 531.50 | 539.50 | 525.50 | 531.50 | 00:00:00 | | 2003-08-27 | 7,703,800 | 465.00 | 485.00 | 465.00 | 468.00 | 00:00:00 | | 2003-08-28 | 4,433,500 | 468.00 | 473.75 | 460.25 | 465.00 | 00:00:00 | | 2003-08-29 | 3,163,300 | 470.00 | 470.00 | 464.75 | 466.50 | 00:00:00 | | 2003-09-01 | 2,472,200 | 469.50 | 469.50 | 463.00 | 465.75 | 00:00:00 | | 2003-09-02 | 3,000,000 | 465.75 | 466.00 | 456.00 | 463.00 | 00:00:00 | | 2003-09-03 | 3,494,500 | 462.50 | 463.50 | 457.00 | 459.00 | 00:00:00 | | 2003-09-04 | 3,440,300 | 456.50 | 459.00 | 456.50 | 459.00 | 00:00:00 | | 2003-09-05 | 3,686,500 | 461.00 | 461.00 | 455.25 | 457.50 | 00:00:00 | | 2003-09-08 | 3,375,500 | 457.00 | 457.57 | 449.34 | 454.75 | 00:00:00 | | 2003-09-09 | 2,682,300 | 453.00 | 458.55 | 451.00 | 458.00 | 00:00:00 | | 2003-09-10 | 6,396,900 | 458.00 | 466.00 | 458.00 | 464.25 | 00:00:00 | | 2003-09-11 | 6,308,700 | 464.00 | 470.25 | 464.00 | 470.00 | 00:00:00 | | 2003-09-12 | 2,590,700 | 477.00 | 477.00 | 466.75 | 468.00 | 00:00:00 | | 2003-09-15 | 2,218,200 | 467.75 | 470.00 | 466.00 | 467.00 | 00:00:00 | | 2003-09-16 | 2,965,800 | 464.50 | 472.25 | 464.50 | 471.00 | 00:00:00 | | 2003-09-17 | 2,070,500 | 471.00 | 471.25 | 467.00 | 468.00 | 00:00:00 | | 2003-09-18 | 2,058,000 | 463.00 | 474.75 | 463.00 | 470.75 | 00:00:00 | | 2003-09-19 | 1,683,200 | 474.75 | 474.75 | 466.25 | 467.00 | 00:00:00 | | 2003-09-22 | 1,858,700 | 470.00 | 470.00 | 458.00 | 462.25 | 00:00:00 | | 2003-09-23 | 1,772,200 | 462.75 | 467.25 | 462.00 | 464.50 | 00:00:00 | | 2003-09-24 | 2,239,600 | 464.00 | 468.00 | 462.00 | 465.25 | 00:00:00 | | 2003-09-25 | 2,188,100 | 466.50 | 471.50 | 465.00 | 468.00 | 00:00:00 | | 2003-09-26 | 1,863,800 | 468.00 | 471.00 | 465.50 | 469.00 | 00:00:00 | | 2003-09-29 | 1,131,200 | 469.75 | 464.50 | 461.00 | 464.50 | 00:00:00 | | 2003-09-30 | 1,320,500 | 464.50 | 466.00 | 459.00 | 459.00 | 00:00:00 | | 2003-10-01 | 2,219,400 | 463.50 | 463.75 | 458.25 | 461.75 | 00:00:00 | | 2003-10-02 | 4,839,900 | 460.50 | 460.50 | 452.00 | 456.00 | 00:00:00 | | 2003-10-03 | 3,352,100 | 455.00 | 460.00 | 454.00 | 459.75 | 00:00:00 | | 2003-10-06 | 2,373,100 | 454.50 | 464.75 | 454.50 | 461.00 | 00:00:00 | | 2003-10-07 | 2,691,900 | 451.50 | 467.00 | 451.50 | 460.00 | 00:00:00 | | 2003-10-08 | 1,914,600 | 468.25 | 469.50 | 456.00 | 456.25 | 00:00:00 | | 2003-10-09 | 3,166,100 | 459.00 | 459.00 | 452.75 | 454.25 | 00:00:00 | | 2003-10-10 | 3,084,200 | 457.75 | 461.00 | 455.00 | 456.00 | 00:00:00 | | 2003-10-13 | 1,908,200 | 464.00 | 464.00 | 454.25 | 459.75 | 00:00:00 | | 2003-10-14 | 2,406,900 | 464.75 | 464.75 | 454.50 | 455.25 | 00:00:00 | | 2003-10-15 | 2,950,700 | 460.00 | 460.00 | 453.50 | 453.75 | 00:00:00 | | 2003-10-16 | 4,506,000 | 453.75 | 459.25 | 453.75 | 457.25 | 00:00:00 | | 2003-10-17 | 2,605,700 | 457.00 | 462.50 | 454.25 | 460.00 | 00:00:00 | | 2003-10-20 | 1,812,200 | 458.00 | 463.50 | 455.50 | 456.00 | 00:00:00 | | 2003-10-21 | 2,259,800 | 458.00 | 464.00 | 455.25 | 459.25 | 00:00:00 | | 2003-10-22 | 2,725,500 | 459.25 | 461.50 | 457.25 | 461.50 | 00:00:00 | | 2003-10-23 | 2,853,700 | 456.00 | 464.00 | 456.00 | 457.75 | 00:00:00 | | 2003-10-24 | 3,751,100 | 461.50 | 471.00 | 459.00 | 466.50 | 00:00:00 | | 2003-10-27 | 1,727,000 | 465.00 | 476.75 | 465.00 | 468.25 | 00:00:00 | | 2003-10-28 | 2,195,900 | 476.50 | 476.50 | 465.25 | 467.00 | 00:00:00 | | 2003-10-29 | 2,389,400 | 471.00 | 471.00 | 464.00 | 467.25 | 00:00:00 | | 2003-10-30 | 2,013,100 | 470.00 | 471.75 | 463.25 | 470.25 | 00:00:00 | | 2003-10-31 | 2,694,200 | 469.25 | 473.00 | 469.00 | 471.25 | 00:00:00 | | 2003-11-03 | 1,376,000 | 473.00 | 474.25 | 471.00 | 474.00 | 00:00:00 | | 2003-11-04 | 1,421,800 | 474.25 | 473.50 | 470.25 | 473.00 | 00:00:00 | | 2003-11-05 | 5,196,600 | 471.50 | 487.50 | 471.50 | 479.50 | 00:00:00 | | 2003-11-06 | 3,322,400 | 483.00 | 488.00 | 481.00 | 485.25 | 00:00:00 | | 2003-11-07 | 2,537,600 | 486.00 | 487.75 | 481.00 | 485.00 | 00:00:00 | | 2003-11-10 | 1,529,200 | 486.56 | 489.00 | 484.00 | 486.00 | 00:00:00 | | 2003-11-11 | 1,142,200 | 484.25 | 486.00 | 482.50 | 486.00 | 00:00:00 | | 2003-11-12 | 1,464,300 | 483.50 | 487.75 | 482.25 | 487.75 | 00:00:00 | | 2003-11-13 | 2,028,500 | 487.50 | 487.50 | 481.00 | 484.75 | 00:00:00 | | 2003-11-14 | 1,694,100 | 484.00 | 487.00 | 480.25 | 485.50 | 00:00:00 | | 2003-11-17 | 2,492,100 | 487.50 | 495.25 | 483.25 | 490.25 | 00:00:00 | | 2003-11-18 | 1,487,100 | 492.25 | 495.00 | 487.00 | 489.75 | 00:00:00 | | 2003-11-19 | 2,288,200 | 488.75 | 495.50 | 488.75 | 493.00 | 00:00:00 | | 2003-11-20 | 2,277,500 | 495.00 | 499.50 | 490.00 | 496.75 | 00:00:00 | | 2003-11-21 | 1,989,500 | 493.50 | 493.50 | 489.00 | 492.75 | 00:00:00 | | 2003-11-24 | 1,983,200 | 491.75 | 493.75 | 489.00 | 491.50 | 00:00:00 | | 2003-11-25 | 1,421,300 | 490.25 | 495.50 | 490.25 | 494.75 | 00:00:00 | | 2003-11-26 | 879,000 | 493.75 | 494.00 | 490.25 | 492.75 | 00:00:00 | | 2003-11-27 | 1,024,300 | 494.00 | 498.50 | 490.75 | 498.50 | 00:00:00 | | 2003-11-28 | 1,725,700 | 494.50 | 496.00 | 490.25 | 494.50 | 00:00:00 | | 2003-12-01 | 2,144,700 | 493.02 | 497.00 | 490.75 | 493.25 | 00:00:00 | | 2003-12-02 | 3,112,500 | 494.00 | 500.00 | 491.75 | 494.00 | 00:00:00 | | 2003-12-03 | 5,621,600 | 492.75 | 500.00 | 477.00 | 487.75 | 00:00:00 | | 2003-12-04 | 2,831,400 | 490.00 | 490.25 | 482.00 | 489.00 | 00:00:00 | | 2003-12-05 | 3,503,400 | 491.00 | 498.00 | 482.75 | 498.00 | 00:00:00 | | 2003-12-08 | 2,709,700 | 495.50 | 500.00 | 493.25 | 497.75 | 00:00:00 | | 2003-12-09 | 2,982,200 | 500.00 | 503.75 | 496.00 | 502.25 | 00:00:00 | | 2003-12-10 | 2,272,100 | 501.75 | 502.50 | 493.00 | 496.00 | 00:00:00 | | 2003-12-11 | 3,027,100 | 498.00 | 505.50 | 495.00 | 502.00 | 00:00:00 | | 2003-12-12 | 2,175,700 | 505.00 | 505.50 | 499.25 | 503.50 | 00:00:00 | | 2003-12-15 | 3,081,800 | 506.00 | 516.75 | 504.75 | 511.75 | 00:00:00 | | 2003-12-16 | 4,913,900 | 510.75 | 514.25 | 498.00 | 500.50 | 00:00:00 | | 2003-12-17 | 4,840,000 | 488.50 | 499.50 | 485.50 | 488.50 | 00:00:00 | | 2003-12-18 | 1,865,500 | 484.25 | 491.50 | 484.25 | 488.75 | 00:00:00 | | 2003-12-19 | 1,405,600 | 489.75 | 493.00 | 485.25 | 491.50 | 00:00:00 | | 2003-12-22 | 1,196,100 | 486.00 | 501.00 | 480.00 | 487.00 | 00:00:00 | | 2003-12-23 | 1,270,800 | 488.00 | 494.50 | 486.00 | 493.00 | 00:00:00 | | 2003-12-24 | 193,700 | 492.00 | 504.50 | 489.00 | 491.00 | 00:00:00 | | 2003-12-25 | 0 | 491.00 | 491.00 | 491.00 | 491.00 | 00:00:00 | | 2003-12-26 | 0 | 491.00 | 491.00 | 491.00 | 491.00 | 00:00:00 | | 2003-12-29 | 988,500 | 491.00 | 499.50 | 488.00 | 494.00 | 00:00:00 | | 2003-12-30 | 1,814,500 | 493.00 | 498.00 | 486.00 | 498.00 | 00:00:00 | | 2003-12-31 | 270,300 | 495.00 | 502.50 | 491.50 | 495.50 | 00:00:00 | | 2004-01-01 | 0 | 495.50 | 495.50 | 495.50 | 495.50 | 00:00:00 | | 2004-01-02 | 1,227,700 | 496.00 | 499.00 | 492.00 | 496.00 | 00:00:00 | | 2004-01-05 | 1,460,200 | 493.50 | 492.50 | 489.00 | 492.50 | 00:00:00 | | 2004-01-06 | 2,739,900 | 487.75 | 493.00 | 487.50 | 490.00 | 00:00:00 | | 2004-01-07 | 2,109,300 | 490.00 | 490.50 | 484.50 | 486.50 | 00:00:00 | | 2004-01-08 | 2,793,500 | 492.50 | 492.50 | 483.00 | 487.00 | 00:00:00 | | 2004-01-09 | 1,921,400 | 485.50 | 488.50 | 480.00 | 482.00 | 00:00:00 | | 2004-01-12 | 3,174,300 | 488.00 | 493.00 | 481.00 | 488.00 | 00:00:00 | | 2004-01-13 | 2,814,600 | 491.00 | 492.00 | 479.50 | 483.50 | 00:00:00 | | 2004-01-14 | 2,954,800 | 483.50 | 484.00 | 476.50 | 483.00 | 00:00:00 | | 2004-01-15 | 2,049,400 | 484.00 | 484.00 | 478.00 | 481.00 | 00:00:00 | | 2004-01-16 | 1,370,000 | 476.00 | 483.50 | 475.50 | 477.00 | 00:00:00 | | 2004-01-19 | 2,191,800 | 478.00 | 484.00 | 474.00 | 484.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
