Utilitywise plc (UTW) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Utilitywise plc

Date Open High Low Close* Volume
18/01/2016 165.00p 169.75p 157.49p 164.25p 44894
15/01/2016 164.00p 164.79p 158.50p 160.25p 64302
14/01/2016 150.00p 160.75p 150.00p 157.00p 187687
13/01/2016 167.50p 170.00p 150.00p 157.25p 416928
12/01/2016 175.00p 180.14p 166.00p 168.75p 320782
11/01/2016 179.00p 185.00p 174.00p 178.50p 160784
08/01/2016 171.75p 178.75p 171.75p 176.25p 155883
07/01/2016 178.00p 179.00p 165.00p 170.25p 154158
06/01/2016 170.00p 185.00p 160.00p 180.25p 725041
05/01/2016 170.00p 170.00p 158.00p 168.25p 165313
04/01/2016 183.00p 183.00p 155.25p 164.75p 456702
31/12/2015 189.00p 189.00p 169.50p 175.25p 125486
30/12/2015 185.00p 192.61p 185.00p 188.25p 53317
29/12/2015 198.00p 198.00p 189.13p 190.75p 366768
24/12/2015 191.00p 197.00p 185.66p 192.00p 85176
23/12/2015 187.00p 197.75p 185.39p 190.25p 262064
22/12/2015 178.50p 198.00p 178.50p 191.50p 467790
21/12/2015 188.00p 190.00p 168.50p 189.00p 210760
18/12/2015 175.00p 188.00p 175.00p 185.00p 128021
17/12/2015 174.00p 186.25p 168.50p 186.25p 1217515
16/12/2015 161.75p 172.15p 161.75p 169.25p 491909
15/12/2015 140.25p 172.77p 140.25p 165.25p 1845559
14/12/2015 135.50p 141.75p 135.50p 140.00p 104247
11/12/2015 132.00p 139.75p 130.25p 136.50p 225739
10/12/2015 136.00p 140.00p 134.75p 137.25p 146128
09/12/2015 125.00p 142.00p 123.37p 141.00p 1218961
08/12/2015 143.00p 143.00p 115.00p 125.25p 1257832
07/12/2015 151.00p 151.99p 135.83p 141.00p 1660297
04/12/2015 150.00p 152.00p 145.50p 149.00p 112883
03/12/2015 155.00p 155.00p 140.25p 147.25p 384030
02/12/2015 150.25p 154.75p 145.00p 149.75p 380391
01/12/2015 147.00p 155.00p 147.00p 150.00p 247340
30/11/2015 159.50p 159.50p 145.74p 154.75p 283603
27/11/2015 151.00p 157.32p 151.00p 151.00p 123603
26/11/2015 168.00p 170.00p 150.30p 153.00p 192365
25/11/2015 172.00p 174.50p 164.25p 164.25p 151323
24/11/2015 161.00p 173.05p 161.00p 167.50p 197551
23/11/2015 155.00p 167.00p 155.00p 165.75p 230248
20/11/2015 165.00p 165.00p 155.00p 160.00p 170230
19/11/2015 155.00p 169.75p 155.00p 156.50p 150869
18/11/2015 157.00p 168.69p 155.00p 155.50p 220863
17/11/2015 162.00p 169.75p 156.50p 160.75p 66765
16/11/2015 177.00p 177.00p 155.75p 163.50p 464319
13/11/2015 171.00p 179.50p 170.00p 170.00p 295674
12/11/2015 178.00p 179.75p 170.83p 171.75p 92720
11/11/2015 175.00p 177.75p 169.55p 177.25p 206598
10/11/2015 173.00p 181.75p 164.20p 170.25p 303579
09/11/2015 181.00p 186.25p 174.32p 177.50p 185793
06/11/2015 180.00p 185.00p 172.00p 183.50p 390368
05/11/2015 195.00p 196.00p 173.00p 178.75p 231147
04/11/2015 195.00p 204.75p 191.09p 193.00p 893385
03/11/2015 192.00p 198.98p 191.85p 192.00p 140641
02/11/2015 203.00p 207.00p 195.75p 199.00p 2117903
30/10/2015 193.25p 207.66p 193.25p 201.25p 166172
29/10/2015 186.50p 203.80p 183.56p 196.25p 1778951
28/10/2015 173.00p 193.62p 173.00p 186.00p 1479534
27/10/2015 170.25p 188.16p 163.25p 175.00p 1613420
26/10/2015 186.00p 189.25p 171.00p 176.00p 400636
23/10/2015 181.50p 187.50p 180.67p 185.25p 148862
22/10/2015 195.25p 195.25p 182.25p 186.25p 114102
21/10/2015 191.25p 197.50p 185.50p 188.00p 261734
20/10/2015 190.00p 199.25p 190.00p 192.50p 92297
19/10/2015 185.25p 191.50p 185.22p 189.50p 95876
16/10/2015 192.00p 192.00p 186.25p 187.75p 33280
15/10/2015 195.00p 195.00p 185.78p 189.00p 1350991
14/10/2015 188.00p 192.50p 188.00p 190.50p 27181
13/10/2015 197.00p 199.75p 189.25p 192.50p 304483
12/10/2015 200.00p 200.00p 193.00p 193.00p 84545
09/10/2015 190.00p 200.00p 184.88p 198.50p 905930
08/10/2015 184.00p 188.75p 182.62p 186.25p 114758
07/10/2015 190.00p 190.00p 182.50p 186.50p 48276
06/10/2015 190.00p 190.00p 180.25p 185.25p 629462
05/10/2015 190.00p 190.00p 181.06p 188.50p 72720
02/10/2015 185.00p 187.47p 178.25p 185.00p 1111070
01/10/2015 185.25p 189.00p 178.75p 184.50p 270859
30/09/2015 196.75p 196.75p 179.32p 184.25p 790107
29/09/2015 193.50p 197.00p 188.50p 193.00p 190601
28/09/2015 188.00p 195.75p 181.25p 195.75p 151633
25/09/2015 188.00p 188.00p 180.00p 185.75p 44303
24/09/2015 186.25p 187.50p 179.25p 184.00p 81150
23/09/2015 183.00p 183.00p 176.46p 179.50p 62798
22/09/2015 180.75p 186.50p 177.90p 179.25p 103310
21/09/2015 180.50p 187.75p 180.50p 186.50p 51337
18/09/2015 187.50p 189.97p 182.50p 186.50p 134413
17/09/2015 191.00p 197.75p 182.50p 190.00p 132310
16/09/2015 205.00p 205.00p 191.40p 196.50p 884818
15/09/2015 182.50p 203.50p 180.59p 203.50p 356251
14/09/2015 180.00p 191.50p 180.00p 181.00p 377426
11/09/2015 175.00p 185.00p 175.00p 184.00p 145836
10/09/2015 170.00p 182.25p 170.00p 180.00p 108892
09/09/2015 170.00p 177.64p 170.00p 175.00p 576413
08/09/2015 175.00p 181.69p 173.00p 173.25p 804964
07/09/2015 159.25p 180.58p 159.25p 176.00p 528939
04/09/2015 160.50p 163.81p 158.12p 163.75p 178674
03/09/2015 160.75p 164.65p 154.75p 161.00p 225357
02/09/2015 161.50p 161.50p 153.00p 155.00p 204293
01/09/2015 158.00p 162.50p 155.00p 155.25p 135051
28/08/2015 152.50p 164.25p 152.50p 164.00p 304700
27/08/2015 152.00p 159.75p 151.00p 155.50p 733306
26/08/2015 151.00p 158.00p 145.00p 155.00p 786659
25/08/2015 150.00p 164.50p 148.75p 156.00p 1066681
24/08/2015 163.00p 165.75p 142.00p 148.25p 1817643
21/08/2015 165.00p 168.00p 164.75p 165.00p 1314627
20/08/2015 165.00p 170.00p 165.00p 165.00p 491936
19/08/2015 170.00p 174.77p 166.69p 169.00p 421272
18/08/2015 177.00p 180.01p 163.84p 175.00p 559275
17/08/2015 180.25p 191.25p 180.25p 180.25p 544355
14/08/2015 173.00p 188.38p 173.00p 185.00p 1235013
13/08/2015 187.25p 194.75p 161.50p 173.75p 3841617
12/08/2015 220.00p 220.00p 185.00p 186.25p 5297012
11/08/2015 220.00p 223.22p 208.00p 219.50p 762281
10/08/2015 222.00p 228.00p 221.00p 224.50p 190543
07/08/2015 230.00p 230.00p 222.00p 224.00p 102847
06/08/2015 239.50p 239.50p 222.25p 222.25p 189198
05/08/2015 230.00p 239.75p 230.00p 233.00p 188351
04/08/2015 229.50p 236.00p 222.00p 235.00p 222691
03/08/2015 230.00p 230.00p 222.00p 222.25p 356283
31/07/2015 240.00p 240.00p 223.21p 226.75p 494355
30/07/2015 239.00p 239.00p 230.25p 235.00p 193994
29/07/2015 242.00p 242.00p 222.00p 238.00p 481838
28/07/2015 237.25p 246.52p 235.00p 235.00p 764755
27/07/2015 244.00p 256.74p 238.46p 241.75p 488787
24/07/2015 244.00p 253.05p 244.00p 250.00p 89050
23/07/2015 252.75p 252.87p 243.50p 243.50p 214196
22/07/2015 257.25p 257.25p 250.00p 252.62p 20955
21/07/2015 258.25p 258.25p 246.59p 248.75p 270179
20/07/2015 255.00p 255.50p 246.50p 250.50p 197048
17/07/2015 253.50p 253.50p 246.25p 250.00p 82722
16/07/2015 253.50p 253.50p 246.06p 251.00p 69819
15/07/2015 253.50p 253.50p 245.50p 251.00p 54406
14/07/2015 253.50p 253.50p 248.00p 251.00p 50213
13/07/2015 259.50p 259.50p 245.00p 250.25p 134932
10/07/2015 250.00p 260.00p 248.00p 250.25p 236080
09/07/2015 233.75p 247.75p 233.75p 245.00p 202504
08/07/2015 242.25p 242.50p 233.50p 236.50p 75792
07/07/2015 251.00p 251.00p 232.00p 243.50p 244677
06/07/2015 260.00p 266.89p 242.50p 247.00p 236741
03/07/2015 260.00p 266.75p 260.00p 260.00p 42378
02/07/2015 260.00p 270.25p 260.00p 263.00p 55790
01/07/2015 265.50p 270.75p 260.00p 265.25p 106516
30/06/2015 278.00p 278.00p 261.21p 268.00p 151280
29/06/2015 270.00p 276.25p 257.73p 265.00p 219574
26/06/2015 274.00p 274.00p 261.75p 273.50p 76234
25/06/2015 280.00p 280.00p 268.56p 275.00p 52185
24/06/2015 280.00p 280.00p 267.42p 275.00p 94554
23/06/2015 275.00p 279.55p 270.88p 275.00p 85273
22/06/2015 260.00p 274.08p 260.00p 272.00p 82973
19/06/2015 274.25p 274.25p 256.00p 266.50p 981318
18/06/2015 273.75p 273.75p 262.00p 263.50p 185785
17/06/2015 279.75p 279.75p 273.00p 274.75p 49374
16/06/2015 267.00p 278.38p 267.00p 274.50p 88445
15/06/2015 265.00p 280.00p 262.05p 274.75p 198478
12/06/2015 270.25p 274.25p 268.00p 270.00p 144140
11/06/2015 258.00p 269.75p 258.00p 267.75p 107689
10/06/2015 259.25p 271.50p 256.25p 267.00p 195120
09/06/2015 270.00p 275.21p 260.50p 266.50p 150992
08/06/2015 260.25p 282.00p 259.25p 272.00p 283437
05/06/2015 285.00p 285.00p 262.00p 262.50p 797333
04/06/2015 280.00p 285.28p 274.00p 279.50p 310035
03/06/2015 275.00p 288.25p 271.25p 276.75p 608226
02/06/2015 262.25p 273.50p 260.25p 273.50p 409660
01/06/2015 273.00p 275.03p 258.62p 261.25p 273625
29/05/2015 268.00p 279.25p 262.00p 273.25p 296659
28/05/2015 256.75p 278.00p 256.75p 269.50p 1313555
27/05/2015 255.00p 263.05p 255.00p 257.50p 127505
26/05/2015 256.00p 258.75p 252.32p 255.50p 153138
22/05/2015 251.00p 257.72p 251.00p 257.25p 62113
21/05/2015 251.50p 255.75p 250.00p 251.75p 106368
20/05/2015 250.50p 258.18p 247.10p 253.75p 88568
19/05/2015 250.00p 254.71p 242.25p 247.00p 215383
18/05/2015 254.00p 262.34p 250.81p 254.00p 570962
15/05/2015 247.75p 259.50p 240.25p 256.00p 343275
14/05/2015 240.50p 249.53p 239.00p 243.00p 173805
13/05/2015 228.75p 248.71p 227.25p 243.75p 434593
12/05/2015 224.25p 228.00p 222.25p 228.00p 1113859
11/05/2015 224.25p 228.88p 221.75p 225.00p 448162
08/05/2015 225.00p 225.00p 215.25p 221.00p 820593
07/05/2015 215.00p 219.85p 212.00p 216.25p 211172
06/05/2015 223.00p 223.00p 215.00p 216.00p 269446
05/05/2015 225.25p 226.00p 216.50p 218.25p 1502452
01/05/2015 220.00p 220.00p 215.75p 216.62p 68348
30/04/2015 215.00p 220.35p 213.00p 218.50p 136460
29/04/2015 223.00p 223.00p 216.00p 219.75p 69711
28/04/2015 228.75p 235.25p 220.25p 220.25p 287002
27/04/2015 227.00p 235.00p 223.51p 233.00p 256853
24/04/2015 218.75p 228.75p 215.00p 225.00p 297021
23/04/2015 214.50p 218.75p 211.00p 215.50p 568422
22/04/2015 222.50p 222.50p 210.00p 210.00p 245732
21/04/2015 212.00p 229.03p 210.25p 218.00p 4983919
20/04/2015 209.25p 214.50p 206.06p 208.00p 164511
17/04/2015 215.00p 215.00p 205.99p 209.50p 73470
16/04/2015 210.00p 210.00p 203.75p 209.00p 121781
15/04/2015 214.00p 219.00p 207.70p 216.50p 62114
14/04/2015 205.00p 214.00p 202.34p 214.00p 153945
13/04/2015 205.00p 210.69p 205.00p 205.00p 69449
10/04/2015 205.00p 215.75p 205.00p 207.00p 54017
09/04/2015 209.75p 215.35p 205.00p 206.00p 52444
08/04/2015 209.75p 215.41p 209.00p 209.00p 154145
07/04/2015 218.00p 218.00p 205.00p 209.00p 278477
02/04/2015 219.00p 219.00p 213.00p 216.50p 123500

*Close Price adjusted for both dividends and splits