|
 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 | | 2004-01-19 | 2,191,800 | 478.00 | 484.00 | 474.00 | 484.00 | 00:00:00 | | 2004-01-20 | 1,540,900 | 479.00 | 482.50 | 476.50 | 480.50 | 00:00:00 | | 2004-01-21 | 1,294,800 | 483.00 | 483.50 | 480.00 | 483.00 | 00:00:00 | | 2004-01-22 | 2,193,900 | 484.00 | 487.00 | 478.00 | 482.00 | 00:00:00 | | 2004-01-23 | 2,929,900 | 479.50 | 484.00 | 475.50 | 481.50 | 00:00:00 | | 2004-01-26 | 3,451,900 | 483.00 | 483.00 | 469.00 | 472.50 | 00:00:00 | | 2004-01-27 | 3,161,900 | 470.50 | 474.50 | 466.00 | 473.00 | 00:00:00 | | 2004-01-28 | 2,439,600 | 473.00 | 477.00 | 470.00 | 475.00 | 00:00:00 | | 2004-01-29 | 2,959,900 | 472.50 | 478.00 | 470.00 | 472.50 | 00:00:00 | | 2004-01-30 | 4,099,200 | 476.00 | 481.50 | 471.50 | 477.50 | 00:00:00 | | 2004-02-02 | 2,462,600 | 481.00 | 481.00 | 472.00 | 474.00 | 00:00:00 | | 2004-02-03 | 2,418,000 | 474.00 | 481.00 | 473.50 | 480.50 | 00:00:00 | | 2004-02-04 | 2,445,900 | 478.50 | 483.50 | 477.00 | 482.00 | 00:00:00 | | 2004-02-05 | 1,650,100 | 483.00 | 484.50 | 478.00 | 482.50 | 00:00:00 | | 2004-02-06 | 1,818,600 | 485.50 | 485.50 | 477.50 | 479.50 | 00:00:00 | | 2004-02-09 | 1,497,200 | 484.00 | 486.00 | 479.50 | 484.50 | 00:00:00 | | 2004-02-10 | 2,223,800 | 487.00 | 490.00 | 480.50 | 487.00 | 00:00:00 | | 2004-02-11 | 2,931,600 | 487.00 | 491.00 | 481.00 | 486.50 | 00:00:00 | | 2004-02-12 | 2,658,100 | 489.50 | 500.00 | 482.00 | 487.50 | 00:00:00 | | 2004-02-13 | 2,471,800 | 490.00 | 493.50 | 487.50 | 491.00 | 00:00:00 | | 2004-02-16 | 1,981,900 | 490.00 | 501.00 | 490.00 | 497.00 | 00:00:00 | | 2004-02-17 | 4,275,700 | 496.00 | 507.50 | 496.00 | 507.50 | 00:00:00 | | 2004-02-18 | 3,942,300 | 506.00 | 509.00 | 503.50 | 508.50 | 00:00:00 | | 2004-02-19 | 3,015,600 | 508.50 | 509.00 | 500.00 | 504.50 | 00:00:00 | | 2004-02-20 | 2,106,700 | 505.00 | 507.00 | 500.00 | 502.50 | 00:00:00 | | 2004-02-23 | 2,167,800 | 501.00 | 503.00 | 492.00 | 503.00 | 00:00:00 | | 2004-02-24 | 2,863,600 | 504.50 | 509.00 | 503.50 | 506.00 | 00:00:00 | | 2004-02-25 | 1,856,100 | 507.00 | 508.50 | 502.00 | 506.50 | 00:00:00 | | 2004-02-26 | 1,571,600 | 508.00 | 509.50 | 505.00 | 506.50 | 00:00:00 | | 2004-02-27 | 1,639,400 | 506.50 | 509.50 | 502.50 | 505.00 | 00:00:00 | | 2004-03-01 | 2,870,700 | 506.00 | 517.00 | 503.50 | 513.50 | 00:00:00 | | 2004-03-02 | 1,380,200 | 512.50 | 513.50 | 507.00 | 509.50 | 00:00:00 | | 2004-03-03 | 1,506,900 | 510.50 | 511.00 | 507.00 | 507.50 | 00:00:00 | | 2004-03-04 | 1,333,600 | 508.50 | 510.50 | 508.00 | 510.50 | 00:00:00 | | 2004-03-05 | 1,794,200 | 510.50 | 512.00 | 506.50 | 510.50 | 00:00:00 | | 2004-03-08 | 1,826,400 | 511.50 | 511.50 | 506.50 | 511.50 | 00:00:00 | | 2004-03-09 | 3,810,600 | 512.50 | 520.00 | 508.50 | 516.50 | 00:00:00 | | 2004-03-10 | 5,965,700 | 518.50 | 526.50 | 517.00 | 525.00 | 00:00:00 | | 2004-03-11 | 6,690,600 | 521.00 | 528.00 | 521.00 | 523.50 | 00:00:00 | | 2004-03-12 | 4,085,900 | 531.50 | 531.50 | 516.50 | 518.50 | 00:00:00 | | 2004-03-15 | 1,910,000 | 518.00 | 516.00 | 512.00 | 515.00 | 00:00:00 | | 2004-03-16 | 1,380,400 | 516.00 | 516.00 | 510.00 | 514.00 | 00:00:00 | | 2004-03-17 | 3,613,800 | 518.50 | 524.00 | 512.00 | 524.00 | 00:00:00 | | 2004-03-18 | 2,952,600 | 526.50 | 529.00 | 519.00 | 520.50 | 00:00:00 | | 2004-03-19 | 1,928,000 | 525.00 | 527.50 | 521.50 | 525.00 | 00:00:00 | | 2004-03-22 | 2,638,900 | 520.00 | 525.00 | 516.00 | 519.50 | 00:00:00 | | 2004-03-23 | 2,057,000 | 519.00 | 520.00 | 514.00 | 516.00 | 00:00:00 | | 2004-03-24 | 2,569,900 | 517.00 | 520.00 | 510.50 | 513.00 | 00:00:00 | | 2004-03-25 | 2,623,600 | 515.00 | 515.00 | 506.50 | 513.50 | 00:00:00 | | 2004-03-26 | 2,963,600 | 515.00 | 515.00 | 507.50 | 512.50 | 00:00:00 | | 2004-03-29 | 1,900,500 | 515.00 | 515.00 | 509.00 | 512.00 | 00:00:00 | | 2004-03-30 | 2,247,700 | 512.00 | 517.00 | 511.00 | 514.00 | 00:00:00 | | 2004-03-31 | 2,421,300 | 521.00 | 521.00 | 511.00 | 519.00 | 00:00:00 | | 2004-04-01 | 3,298,400 | 515.50 | 524.00 | 515.50 | 521.50 | 00:00:00 | | 2004-04-02 | 2,407,300 | 521.00 | 523.50 | 516.50 | 519.50 | 00:00:00 | | 2004-04-05 | 2,443,000 | 519.50 | 522.50 | 516.00 | 520.50 | 00:00:00 | | 2004-04-06 | 1,838,400 | 520.50 | 529.00 | 520.00 | 521.50 | 00:00:00 | | 2004-04-07 | 1,681,000 | 523.00 | 526.50 | 520.00 | 525.50 | 00:00:00 | | 2004-04-08 | 1,937,200 | 524.50 | 529.00 | 524.00 | 529.00 | 00:00:00 | | 2004-04-09 | 0 | 529.00 | 529.00 | 529.00 | 529.00 | 00:00:00 | | 2004-04-12 | 0 | 529.00 | 529.00 | 529.00 | 529.00 | 00:00:00 | | 2004-04-13 | 1,521,800 | 532.50 | 532.50 | 526.00 | 527.50 | 00:00:00 | | 2004-04-14 | 1,388,100 | 530.00 | 530.00 | 525.50 | 527.50 | 00:00:00 | | 2004-04-15 | 3,274,600 | 527.50 | 532.50 | 524.50 | 532.00 | 00:00:00 | | 2004-04-16 | 3,851,200 | 534.00 | 544.50 | 530.50 | 541.00 | 00:00:00 | | 2004-04-19 | 2,263,800 | 535.50 | 545.00 | 535.00 | 541.50 | 00:00:00 | | 2004-04-20 | 3,490,300 | 538.00 | 550.00 | 538.00 | 544.00 | 00:00:00 | | 2004-04-21 | 2,333,700 | 540.00 | 543.00 | 537.50 | 540.00 | 00:00:00 | | 2004-04-22 | 1,405,000 | 541.00 | 546.00 | 538.00 | 546.00 | 00:00:00 | | 2004-04-23 | 1,677,100 | 547.00 | 547.50 | 541.00 | 545.00 | 00:00:00 | | 2004-04-26 | 2,218,200 | 543.00 | 547.50 | 541.00 | 546.50 | 00:00:00 | | 2004-04-27 | 2,742,900 | 547.00 | 547.00 | 537.50 | 537.50 | 00:00:00 | | 2004-04-28 | 1,827,000 | 543.50 | 543.50 | 535.50 | 539.00 | 00:00:00 | | 2004-04-29 | 2,513,100 | 543.50 | 545.50 | 537.50 | 540.00 | 00:00:00 | | 2004-04-30 | 1,973,100 | 538.50 | 539.00 | 538.00 | 538.50 | 00:00:00 | | 2004-05-03 | 0 | 538.50 | 538.50 | 538.50 | 538.50 | 00:00:00 | | 2004-05-04 | 1,623,700 | 543.00 | 546.00 | 539.00 | 544.00 | 00:00:00 | | 2004-05-05 | 2,274,100 | 544.00 | 552.00 | 543.00 | 548.50 | 00:00:00 | | 2004-05-06 | 3,213,600 | 547.00 | 557.00 | 545.50 | 548.50 | 00:00:00 | | 2004-05-07 | 8,382,700 | 548.00 | 569.50 | 548.00 | 561.00 | 00:00:00 | | 2004-05-10 | 5,104,400 | 557.50 | 559.50 | 545.50 | 547.00 | 00:00:00 | | 2004-05-11 | 3,947,900 | 546.00 | 550.00 | 540.50 | 547.50 | 00:00:00 | | 2004-05-12 | 2,227,600 | 549.00 | 549.00 | 542.00 | 544.00 | 00:00:00 | | 2004-05-13 | 2,314,800 | 541.00 | 551.00 | 541.00 | 547.50 | 00:00:00 | | 2004-05-14 | 2,181,400 | 548.50 | 553.00 | 544.00 | 547.00 | 00:00:00 | | 2004-05-17 | 2,747,800 | 552.00 | 552.00 | 537.00 | 545.00 | 00:00:00 | | 2004-05-18 | 1,786,700 | 546.00 | 547.00 | 537.50 | 542.50 | 00:00:00 | | 2004-05-19 | 2,566,000 | 540.00 | 545.50 | 536.50 | 539.50 | 00:00:00 | | 2004-05-20 | 2,002,800 | 540.50 | 546.00 | 535.00 | 544.00 | 00:00:00 | | 2004-05-21 | 2,440,200 | 550.00 | 550.00 | 537.00 | 540.50 | 00:00:00 | | 2004-05-24 | 1,251,800 | 539.00 | 543.00 | 538.50 | 539.00 | 00:00:00 | | 2004-05-25 | 2,472,100 | 541.00 | 544.00 | 535.00 | 541.00 | 00:00:00 | | 2004-05-26 | 2,114,100 | 541.00 | 547.50 | 537.50 | 545.00 | 00:00:00 | | 2004-05-27 | 2,403,100 | 544.00 | 547.00 | 542.50 | 542.50 | 00:00:00 | | 2004-05-28 | 1,740,200 | 541.50 | 549.00 | 541.00 | 543.50 | 00:00:00 | | 2004-05-31 | 0 | 543.50 | 543.50 | 543.50 | 543.50 | 00:00:00 | | 2004-06-01 | 1,506,000 | 542.50 | 548.50 | 541.00 | 542.50 | 00:00:00 | | 2004-06-02 | 1,491,000 | 535.00 | 546.00 | 535.00 | 541.00 | 00:00:00 | | 2004-06-03 | 2,096,600 | 540.00 | 549.00 | 540.00 | 546.00 | 00:00:00 | | 2004-06-04 | 1,486,900 | 547.00 | 550.50 | 542.50 | 548.50 | 00:00:00 | | 2004-06-07 | 1,891,000 | 551.50 | 552.50 | 543.50 | 547.50 | 00:00:00 | | 2004-06-08 | 1,336,200 | 552.50 | 552.50 | 543.50 | 545.00 | 00:00:00 | | 2004-06-09 | 1,433,300 | 555.00 | 555.00 | 542.50 | 543.50 | 00:00:00 | | 2004-06-10 | 1,930,100 | 550.00 | 551.00 | 543.50 | 551.00 | 00:00:00 | | 2004-06-11 | 1,130,900 | 547.50 | 550.00 | 546.50 | 546.50 | 00:00:00 | | 2004-06-14 | 995,200 | 550.00 | 550.00 | 545.50 | 545.50 | 00:00:00 | | 2004-06-15 | 1,849,200 | 545.50 | 548.50 | 545.00 | 547.50 | 00:00:00 | | 2004-06-16 | 2,900,400 | 542.00 | 553.00 | 542.00 | 551.50 | 00:00:00 | | 2004-06-17 | 4,003,100 | 551.00 | 551.50 | 543.00 | 545.00 | 00:00:00 | | 2004-06-18 | 5,328,600 | 544.50 | 548.00 | 539.50 | 541.00 | 00:00:00 | | 2004-06-21 | 3,095,000 | 546.00 | 549.00 | 540.50 | 547.50 | 00:00:00 | | 2004-06-22 | 3,702,200 | 550.00 | 553.00 | 547.50 | 551.00 | 00:00:00 | | 2004-06-23 | 2,566,400 | 550.50 | 554.50 | 550.00 | 551.50 | 00:00:00 | | 2004-06-24 | 4,058,300 | 551.50 | 547.50 | 541.00 | 547.50 | 00:00:00 | | 2004-06-25 | 3,138,900 | 547.50 | 551.50 | 544.50 | 546.50 | 00:00:00 | | 2004-06-28 | 6,358,500 | 545.00 | 559.50 | 544.50 | 550.00 | 00:00:00 | | 2004-06-29 | 5,688,200 | 551.50 | 555.00 | 546.50 | 547.00 | 00:00:00 | | 2004-06-30 | 3,192,000 | 522.00 | 524.50 | 515.00 | 518.50 | 00:00:00 | | 2004-07-01 | 3,149,400 | 518.50 | 518.50 | 507.50 | 508.50 | 00:00:00 | | 2004-07-02 | 3,351,700 | 510.00 | 512.50 | 504.00 | 505.00 | 00:00:00 | | 2004-07-05 | 1,365,300 | 504.00 | 513.00 | 504.00 | 510.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
