United Utilities Group (UU.) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. United Utilities Group

Date Open High Low Close* Volume
05/12/2014 901.50p 905.50p 895.50p 900.00p 3099287
04/12/2014 902.50p 902.50p 890.00p 891.00p 4035886
03/12/2014 902.00p 904.82p 896.50p 898.50p 2239105
02/12/2014 913.00p 913.00p 898.00p 899.50p 2695960
01/12/2014 905.00p 912.00p 899.00p 908.00p 2447262
28/11/2014 907.00p 912.00p 903.50p 905.50p 3110086
27/11/2014 911.00p 911.00p 895.50p 907.00p 2535542
26/11/2014 910.50p 915.50p 906.00p 908.50p 1857610
25/11/2014 914.00p 915.00p 905.00p 914.50p 2568971
24/11/2014 913.00p 913.00p 904.50p 910.00p 1128663
21/11/2014 911.00p 914.50p 906.08p 910.00p 2341538
20/11/2014 915.50p 917.50p 906.50p 910.00p 1796140
19/11/2014 904.00p 919.50p 902.60p 914.50p 2232379
18/11/2014 893.00p 903.50p 890.50p 903.00p 2190197
17/11/2014 871.00p 887.50p 871.00p 886.50p 1527306
14/11/2014 879.00p 879.00p 871.00p 873.50p 1991476
13/11/2014 874.00p 879.50p 869.50p 876.50p 1283538
12/11/2014 883.50p 884.12p 869.50p 873.00p 1992265
11/11/2014 865.50p 883.50p 865.50p 883.00p 2379735
10/11/2014 856.50p 864.00p 852.00p 863.50p 1218489
07/11/2014 862.50p 866.50p 852.50p 855.50p 1480561
06/11/2014 875.00p 875.00p 851.36p 859.50p 2316853
05/11/2014 845.00p 869.00p 845.00p 865.50p 2365856
04/11/2014 839.00p 849.50p 838.50p 842.00p 1818544
03/11/2014 854.00p 854.00p 836.50p 837.00p 1411636
31/10/2014 865.00p 866.00p 850.50p 854.50p 2017590
30/10/2014 849.00p 851.40p 837.00p 849.50p 1307056
29/10/2014 849.50p 852.50p 846.00p 847.00p 913878
28/10/2014 844.50p 852.50p 841.00p 845.00p 1267010
27/10/2014 851.50p 856.00p 839.00p 840.00p 1520227
24/10/2014 837.00p 841.50p 835.00p 838.00p 1223899
23/10/2014 831.50p 840.50p 827.00p 839.00p 1307127
22/10/2014 823.00p 831.17p 817.00p 830.00p 1830122
21/10/2014 825.00p 825.00p 814.50p 824.00p 2371144
20/10/2014 820.00p 827.00p 812.00p 824.50p 2055085
17/10/2014 808.50p 820.50p 803.50p 820.50p 2848253
16/10/2014 829.50p 829.50p 788.50p 805.50p 3214623
15/10/2014 828.00p 828.00p 797.00p 799.00p 2419641
14/10/2014 803.50p 827.50p 803.50p 825.50p 2632595
13/10/2014 788.50p 808.57p 784.00p 808.00p 1923672
10/10/2014 800.50p 808.00p 789.55p 791.50p 2923932
09/10/2014 807.00p 815.00p 804.50p 805.00p 2304912
08/10/2014 794.00p 804.50p 794.00p 801.50p 1931539
07/10/2014 803.50p 805.00p 794.50p 794.50p 2503454
06/10/2014 813.50p 813.50p 803.00p 805.00p 1953815
03/10/2014 794.00p 814.14p 792.50p 810.00p 2801210
02/10/2014 803.50p 803.50p 784.00p 784.50p 1756035
01/10/2014 807.00p 809.50p 797.00p 799.50p 1591262
30/09/2014 812.50p 814.00p 807.00p 808.00p 5066881
29/09/2014 804.00p 812.00p 801.00p 811.00p 1857042
26/09/2014 809.00p 812.00p 804.92p 806.50p 2770010
25/09/2014 822.50p 826.50p 807.00p 809.00p 2072361
24/09/2014 813.00p 829.50p 813.00p 822.00p 2558659
23/09/2014 842.00p 842.00p 813.18p 814.00p 2674280
22/09/2014 850.00p 851.00p 838.28p 841.50p 1348057
19/09/2014 846.50p 855.00p 843.50p 847.50p 2972885
18/09/2014 844.00p 846.50p 836.05p 839.00p 1651796
17/09/2014 847.00p 851.50p 844.00p 844.00p 949529
16/09/2014 858.00p 858.00p 843.00p 846.00p 1658338
15/09/2014 845.50p 858.50p 845.50p 857.50p 1314142
12/09/2014 856.50p 858.50p 845.50p 849.00p 1373972
11/09/2014 861.50p 861.60p 849.00p 854.00p 1447943
10/09/2014 855.00p 859.50p 851.50p 858.50p 1125177
09/09/2014 862.50p 863.50p 857.00p 858.00p 1369453
08/09/2014 871.50p 873.75p 863.00p 866.00p 1266486
05/09/2014 880.00p 882.00p 873.50p 874.00p 1622418
04/09/2014 884.50p 885.50p 878.50p 879.00p 1975834
03/09/2014 874.50p 890.00p 874.50p 884.50p 2019018
02/09/2014 874.00p 877.00p 860.00p 872.00p 1934198
01/09/2014 876.00p 877.64p 870.01p 873.00p 1638558
29/08/2014 890.00p 891.56p 872.08p 877.00p 2668676
28/08/2014 896.00p 902.50p 888.00p 889.00p 1660909
27/08/2014 895.00p 897.00p 889.50p 896.50p 4115173
26/08/2014 902.50p 911.50p 893.92p 908.00p 2171714
22/08/2014 894.00p 896.50p 891.00p 896.00p 1314672
21/08/2014 890.00p 899.09p 889.00p 893.50p 2434856
20/08/2014 877.50p 890.50p 874.50p 890.00p 1183971
19/08/2014 878.00p 880.18p 873.00p 876.00p 873872
18/08/2014 878.00p 879.50p 870.00p 874.00p 965418
15/08/2014 870.00p 878.77p 868.00p 870.50p 1388019
14/08/2014 857.50p 868.50p 856.00p 866.00p 950757
13/08/2014 854.00p 862.60p 851.84p 858.50p 1474554
12/08/2014 842.00p 846.50p 833.50p 846.50p 1127575
11/08/2014 843.00p 848.00p 837.00p 844.50p 1199543
08/08/2014 836.00p 841.00p 834.81p 838.00p 1425033
07/08/2014 846.00p 848.00p 840.50p 843.00p 1765036
06/08/2014 850.00p 855.50p 839.00p 848.00p 2568177
05/08/2014 862.00p 872.00p 854.00p 855.50p 2207089
04/08/2014 856.50p 865.67p 852.00p 858.50p 1793759
01/08/2014 883.50p 890.00p 855.50p 856.00p 3303860
31/07/2014 891.50p 896.00p 886.50p 890.00p 1613988
30/07/2014 905.50p 905.50p 891.50p 894.50p 1024487
29/07/2014 895.50p 904.50p 893.00p 902.50p 808769
28/07/2014 895.00p 899.02p 887.00p 895.50p 1328863
25/07/2014 901.50p 903.25p 891.50p 894.00p 1118149
24/07/2014 900.00p 904.00p 895.00p 904.00p 998444
23/07/2014 899.00p 902.53p 895.50p 901.50p 1306030
22/07/2014 893.50p 901.00p 891.00p 901.00p 1177356
21/07/2014 896.00p 896.50p 885.00p 890.50p 1102836
18/07/2014 883.00p 894.50p 880.00p 894.00p 1334018
17/07/2014 884.50p 887.50p 873.55p 882.00p 1336232
16/07/2014 887.00p 889.00p 883.00p 887.50p 1470419
15/07/2014 877.50p 887.00p 874.08p 885.00p 1290960
14/07/2014 880.00p 880.50p 872.50p 876.50p 1213506
11/07/2014 872.00p 876.50p 866.50p 876.50p 1224536
10/07/2014 875.50p 885.75p 869.55p 871.00p 1506616
09/07/2014 894.00p 895.00p 873.50p 875.50p 1627026
08/07/2014 895.00p 897.50p 890.50p 892.00p 1248249
07/07/2014 893.50p 902.00p 890.00p 892.00p 1372547
04/07/2014 893.00p 896.50p 885.00p 893.00p 1059508
03/07/2014 895.50p 896.50p 884.00p 896.50p 1828208
02/07/2014 894.00p 897.50p 889.50p 891.50p 1313546
01/07/2014 882.00p 893.50p 881.50p 893.00p 1641825
30/06/2014 879.00p 886.00p 878.50p 882.00p 1962912
27/06/2014 877.50p 880.50p 873.50p 880.50p 1647355
26/06/2014 867.50p 876.00p 866.10p 875.50p 1227056
25/06/2014 872.00p 875.50p 861.50p 864.50p 1959447
24/06/2014 882.00p 883.50p 872.50p 875.50p 1490364
23/06/2014 878.50p 884.50p 870.50p 883.50p 1632825
20/06/2014 869.50p 895.03p 869.50p 875.00p 2818357
19/06/2014 866.50p 871.50p 861.50p 870.50p 1738923
18/06/2014 863.50p 879.53p 851.35p 861.50p 1695330
17/06/2014 889.00p 894.30p 883.50p 886.00p 1888391
16/06/2014 889.50p 893.50p 882.50p 888.50p 2015315
13/06/2014 885.50p 895.00p 882.70p 893.00p 1820845
12/06/2014 891.50p 899.00p 883.50p 886.50p 1924619
11/06/2014 899.50p 902.70p 887.00p 890.50p 1806939
10/06/2014 892.50p 901.00p 888.00p 901.00p 1832245
09/06/2014 888.00p 896.00p 880.50p 893.50p 1416894
06/06/2014 883.50p 885.50p 878.00p 885.50p 1361489
05/06/2014 867.50p 883.00p 867.50p 883.00p 1687758
04/06/2014 869.00p 871.00p 863.00p 868.00p 1675741
03/06/2014 874.50p 877.00p 862.02p 868.50p 1680762
02/06/2014 868.00p 881.00p 868.00p 877.00p 1747661
30/05/2014 860.00p 868.00p 858.00p 868.00p 2135221
29/05/2014 857.00p 865.85p 853.00p 860.50p 1196419
28/05/2014 857.00p 862.50p 853.50p 860.00p 1950392
27/05/2014 850.50p 858.50p 845.50p 858.50p 2061334
23/05/2014 848.00p 851.00p 840.00p 846.00p 2139665
22/05/2014 858.50p 862.00p 849.50p 857.00p 1920423
21/05/2014 856.00p 862.00p 847.00p 852.50p 2516340
20/05/2014 851.00p 858.33p 848.00p 854.00p 1622617
19/05/2014 840.00p 849.50p 836.00p 848.00p 1798108
16/05/2014 843.50p 844.50p 833.00p 837.50p 2048024
15/05/2014 835.50p 842.50p 831.00p 840.50p 1603305
14/05/2014 834.00p 846.00p 834.00p 836.00p 2081492
13/05/2014 843.00p 843.00p 831.00p 834.50p 1584212
12/05/2014 821.00p 839.50p 817.00p 839.50p 1683969
09/05/2014 817.00p 822.50p 809.00p 822.50p 1648567
08/05/2014 817.50p 827.50p 810.00p 819.00p 1782695
07/05/2014 804.50p 816.50p 801.94p 816.50p 1801716
06/05/2014 797.00p 807.00p 794.00p 804.00p 1350479
02/05/2014 796.50p 803.00p 792.00p 794.00p 1287576
01/05/2014 795.50p 802.48p 792.66p 794.00p 578085
30/04/2014 790.00p 800.61p 787.05p 796.00p 1757595
29/04/2014 786.00p 793.00p 781.50p 792.50p 1445857
28/04/2014 779.00p 785.18p 775.50p 781.50p 1341773
25/04/2014 778.50p 781.00p 773.50p 777.50p 1164180
24/04/2014 778.00p 782.00p 773.00p 779.50p 895928
23/04/2014 774.50p 779.00p 771.50p 775.50p 2221289
22/04/2014 769.00p 780.50p 767.50p 776.50p 966865
17/04/2014 777.00p 777.00p 767.00p 769.50p 1773107
16/04/2014 775.00p 777.00p 767.71p 775.00p 1617127
15/04/2014 754.00p 773.50p 754.00p 769.50p 1890536
14/04/2014 758.00p 759.26p 749.67p 753.50p 1338133
11/04/2014 760.50p 766.00p 751.50p 758.50p 1575800
10/04/2014 772.00p 773.00p 763.50p 766.00p 1875273
09/04/2014 770.00p 776.00p 767.86p 770.00p 2022739
08/04/2014 785.50p 788.00p 769.00p 770.00p 2409250
07/04/2014 790.00p 794.50p 786.50p 788.00p 1233347
04/04/2014 789.00p 799.50p 788.50p 793.50p 1960552
03/04/2014 794.50p 797.81p 786.00p 788.50p 1417069
02/04/2014 800.50p 807.77p 795.00p 795.00p 1748548
01/04/2014 790.50p 805.50p 788.00p 801.00p 1707479
31/03/2014 799.00p 799.50p 785.00p 788.00p 1838117
28/03/2014 795.50p 799.50p 789.50p 796.50p 1509372
27/03/2014 798.50p 799.17p 787.50p 792.00p 1686188
26/03/2014 799.00p 809.50p 795.00p 799.00p 1575528
25/03/2014 797.00p 805.43p 793.00p 798.50p 1666779
24/03/2014 802.00p 804.50p 790.12p 796.50p 1434245
21/03/2014 792.00p 805.00p 789.55p 804.50p 3840030
20/03/2014 791.00p 795.00p 780.36p 790.00p 1951790
19/03/2014 799.00p 802.00p 792.50p 795.00p 1999722
18/03/2014 791.50p 803.00p 789.35p 799.50p 1995149
17/03/2014 787.00p 795.84p 783.50p 792.50p 1705514
14/03/2014 785.00p 794.00p 780.50p 786.50p 2893951
13/03/2014 807.00p 807.00p 793.00p 794.00p 2377141
12/03/2014 800.50p 806.07p 797.63p 804.00p 2213125
11/03/2014 795.50p 801.00p 790.50p 801.00p 2600102
10/03/2014 787.00p 798.56p 785.00p 795.50p 2378294
07/03/2014 783.00p 791.00p 779.00p 787.00p 2386308
06/03/2014 793.50p 795.00p 781.00p 783.00p 1825199
05/03/2014 787.00p 795.81p 786.50p 793.00p 1838567
04/03/2014 781.50p 788.50p 777.00p 786.50p 1863424
03/03/2014 771.00p 782.14p 766.00p 780.00p 2353123
28/02/2014 779.00p 784.00p 776.69p 779.50p 2248943
27/02/2014 782.00p 782.00p 774.00p 780.00p 3008993
26/02/2014 778.00p 788.50p 769.50p 780.50p 3310520
25/02/2014 781.50p 789.50p 779.00p 788.50p 4157704
24/02/2014 776.00p 782.50p 774.13p 781.00p 2687613

*Close Price adjusted for both dividends and splits