United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/07/2012 691.00p 695.50p 687.00p 688.50p 3045255
24/07/2012 691.50p 695.39p 687.00p 691.50p 3025499
23/07/2012 692.50p 697.00p 688.00p 691.00p 2559325
20/07/2012 690.00p 698.00p 686.00p 698.00p 4841649
19/07/2012 696.00p 696.00p 686.50p 690.50p 2501850
18/07/2012 698.00p 698.00p 684.00p 696.00p 4879703
17/07/2012 697.00p 698.00p 690.00p 698.00p 3908054
16/07/2012 683.50p 697.00p 681.81p 697.00p 3895191
13/07/2012 679.00p 685.00p 674.00p 684.50p 2485554
12/07/2012 683.00p 685.50p 678.00p 683.50p 1500828
11/07/2012 678.50p 683.07p 676.25p 683.00p 1593129
10/07/2012 678.50p 681.50p 672.00p 679.00p 1617462
09/07/2012 674.50p 679.50p 669.00p 676.50p 1316129
06/07/2012 670.50p 677.00p 670.00p 676.00p 1658139
05/07/2012 675.00p 675.00p 661.50p 671.00p 1709197
04/07/2012 677.50p 678.00p 670.67p 673.50p 1338418
03/07/2012 679.00p 679.00p 669.00p 673.50p 2061946
02/07/2012 675.00p 679.50p 668.58p 679.50p 2111539
29/06/2012 680.00p 682.00p 670.50p 675.00p 3058407
28/06/2012 662.50p 674.50p 662.00p 674.50p 3258646
27/06/2012 653.00p 661.50p 652.00p 659.00p 1336307
26/06/2012 650.50p 655.00p 648.50p 652.00p 1728092
25/06/2012 645.50p 649.67p 639.00p 647.00p 1645018
22/06/2012 651.00p 669.84p 644.50p 646.00p 1845142
21/06/2012 657.00p 677.34p 651.00p 653.50p 2613363
20/06/2012 651.50p 667.34p 642.00p 656.00p 3044294
19/06/2012 662.50p 672.01p 661.00p 669.50p 2952019
18/06/2012 670.50p 670.50p 655.50p 661.00p 4286645
15/06/2012 679.50p 682.78p 662.60p 663.00p 5491935
14/06/2012 678.00p 683.00p 676.50p 680.50p 1707709
13/06/2012 681.00p 681.00p 654.88p 678.50p 2454759
12/06/2012 675.50p 681.50p 671.00p 676.50p 4950641
11/06/2012 686.50p 686.50p 672.50p 675.00p 2892391
08/06/2012 664.50p 680.57p 664.50p 680.50p 2745125
07/06/2012 678.00p 678.00p 665.00p 668.50p 3744834
06/06/2012 680.00p 680.00p 665.00p 678.00p 4944369
01/06/2012 657.50p 667.67p 651.50p 662.50p 4546281
31/05/2012 646.00p 657.46p 643.50p 657.00p 4898765
30/05/2012 640.50p 651.50p 636.50p 642.00p 3707332
29/05/2012 652.50p 652.50p 638.71p 642.00p 2449530
28/05/2012 654.50p 658.00p 642.67p 647.00p 2458409
25/05/2012 644.00p 650.50p 638.50p 649.00p 5776583
24/05/2012 625.50p 641.00p 618.00p 637.00p 3608166
23/05/2012 620.50p 628.75p 619.00p 620.00p 2410185
22/05/2012 620.50p 627.68p 618.00p 626.00p 2304989
21/05/2012 622.50p 622.50p 617.50p 617.50p 1774374
18/05/2012 623.50p 631.00p 622.00p 622.50p 2560051
17/05/2012 623.50p 629.50p 620.00p 628.00p 2230506
16/05/2012 626.50p 633.00p 622.50p 624.50p 3715283
15/05/2012 636.50p 644.50p 630.00p 632.50p 2232396
14/05/2012 639.00p 649.00p 636.50p 642.00p 2314420
11/05/2012 628.50p 644.05p 627.50p 642.00p 3904274
10/05/2012 634.50p 636.50p 627.50p 630.00p 1624806
09/05/2012 631.50p 632.50p 624.00p 631.50p 1699034
08/05/2012 628.50p 643.00p 627.00p 631.00p 4352631
04/05/2012 629.00p 634.50p 625.00p 627.50p 3011181
03/05/2012 623.50p 629.50p 621.79p 629.00p 2777896
02/05/2012 630.00p 631.00p 618.00p 620.50p 2463987
01/05/2012 625.50p 629.00p 621.00p 627.50p 2041243
30/04/2012 621.50p 621.50p 614.00p 618.50p 1981091
27/04/2012 617.00p 623.50p 613.50p 620.00p 1415555
26/04/2012 619.50p 619.50p 611.50p 617.00p 1459090
25/04/2012 625.00p 625.50p 612.50p 618.00p 2609081
24/04/2012 614.50p 624.00p 614.50p 622.00p 2750677
23/04/2012 621.00p 622.00p 612.00p 614.50p 3139971
20/04/2012 608.00p 622.00p 607.00p 620.50p 5873748
19/04/2012 602.00p 613.50p 602.00p 605.00p 4052300
18/04/2012 602.50p 605.38p 596.50p 601.50p 1642842
17/04/2012 599.00p 606.00p 596.00p 604.00p 1639766
16/04/2012 592.00p 602.78p 592.00p 598.00p 1356353
13/04/2012 599.00p 600.70p 593.00p 594.00p 1683318
12/04/2012 592.00p 601.50p 590.00p 600.50p 2935564
11/04/2012 594.50p 601.00p 591.42p 598.00p 2169790
10/04/2012 594.00p 601.00p 593.50p 595.00p 2594284
05/04/2012 595.00p 599.50p 591.80p 596.50p 2977243
04/04/2012 609.00p 609.00p 596.00p 596.00p 3202953
03/04/2012 614.00p 616.00p 607.75p 608.00p 2030081
02/04/2012 605.00p 614.00p 601.00p 614.00p 2508854
30/03/2012 597.00p 605.50p 594.50p 601.50p 3258972
29/03/2012 603.00p 603.00p 595.50p 596.50p 3224537
28/03/2012 607.00p 607.27p 600.00p 602.50p 2911989
27/03/2012 616.00p 616.50p 605.00p 607.00p 2078268
26/03/2012 612.50p 617.00p 610.00p 614.50p 2292197
23/03/2012 619.50p 627.50p 609.00p 611.00p 3794382
22/03/2012 611.50p 622.50p 609.00p 618.00p 3442938
21/03/2012 608.00p 612.50p 604.50p 610.00p 2023986
20/03/2012 610.00p 611.00p 601.50p 605.00p 3269684
19/03/2012 615.50p 618.50p 605.00p 606.50p 2159885
16/03/2012 621.00p 624.00p 612.50p 615.00p 5650842
15/03/2012 627.50p 628.50p 618.50p 620.50p 1674971
14/03/2012 625.00p 629.05p 621.50p 627.00p 2384431
13/03/2012 616.00p 624.00p 616.00p 622.00p 1552072
12/03/2012 615.50p 619.50p 611.50p 616.00p 1394332
09/03/2012 613.00p 624.50p 611.50p 616.00p 2399338
08/03/2012 616.00p 619.74p 612.50p 614.00p 1499800
07/03/2012 611.00p 621.00p 611.00p 615.50p 1402259
06/03/2012 616.50p 621.50p 611.50p 613.50p 1811727
05/03/2012 620.50p 622.00p 612.15p 621.00p 1682273
02/03/2012 617.50p 622.00p 616.00p 620.50p 1660911
01/03/2012 610.00p 616.50p 607.18p 615.50p 1531219
29/02/2012 606.00p 615.31p 605.50p 611.50p 2744023
28/02/2012 607.50p 612.00p 602.50p 606.50p 1806730
27/02/2012 604.00p 606.80p 597.50p 606.00p 1647035
24/02/2012 604.00p 606.00p 600.00p 603.00p 1639859
23/02/2012 600.50p 607.00p 597.00p 601.00p 1568572
22/02/2012 600.00p 601.79p 597.00p 599.00p 1459963
21/02/2012 605.00p 607.00p 597.00p 599.50p 1902441
20/02/2012 610.00p 610.00p 599.50p 604.50p 1423813
17/02/2012 608.50p 609.50p 600.00p 608.50p 1592546
16/02/2012 603.50p 606.00p 601.50p 606.00p 874411
15/02/2012 608.00p 608.50p 600.00p 605.00p 1196962
14/02/2012 595.00p 608.50p 595.00p 605.00p 2385404
13/02/2012 600.50p 603.68p 595.50p 597.50p 1256337
10/02/2012 597.00p 598.62p 592.89p 596.50p 1611913
09/02/2012 601.00p 603.50p 594.00p 597.00p 1655954
08/02/2012 609.00p 609.00p 596.00p 601.00p 2654470
07/02/2012 602.00p 607.50p 596.95p 606.00p 1705160
06/02/2012 610.00p 612.00p 598.50p 601.00p 1728422
03/02/2012 595.00p 610.00p 595.00p 609.00p 2679640
02/02/2012 612.00p 613.14p 592.50p 594.50p 3158521
01/02/2012 601.50p 613.53p 601.50p 609.00p 1790824
31/01/2012 601.50p 605.32p 597.00p 602.00p 2335069
30/01/2012 600.50p 605.00p 599.00p 601.50p 1428396
27/01/2012 604.50p 605.00p 599.50p 601.50p 2184974
26/01/2012 601.00p 606.01p 600.00p 605.00p 1501526
25/01/2012 600.00p 603.00p 598.00p 601.00p 1734361
24/01/2012 593.50p 601.02p 592.50p 599.00p 2580115
23/01/2012 600.00p 600.50p 592.00p 594.00p 2298139
20/01/2012 603.50p 603.88p 597.50p 599.50p 2660659
19/01/2012 610.50p 610.50p 598.00p 600.50p 2083361
18/01/2012 611.50p 613.50p 604.00p 607.50p 1213805
17/01/2012 615.00p 615.00p 608.00p 610.50p 2192327
16/01/2012 609.00p 611.50p 608.00p 610.50p 1992631
13/01/2012 616.50p 616.50p 607.50p 610.00p 2371692
12/01/2012 612.00p 615.01p 607.00p 611.00p 1959821
11/01/2012 614.50p 615.00p 606.50p 609.50p 1839586
10/01/2012 615.00p 617.00p 612.03p 614.00p 2936560
09/01/2012 615.50p 619.50p 609.00p 612.00p 1699943
06/01/2012 619.00p 621.50p 609.50p 613.00p 1691071
05/01/2012 621.50p 625.28p 617.00p 618.50p 3452690
04/01/2012 612.50p 623.00p 611.12p 620.50p 3871422
03/01/2012 616.00p 621.05p 606.00p 611.50p 3094482
30/12/2011 604.50p 608.00p 599.44p 606.00p 1157385
29/12/2011 601.00p 606.00p 594.50p 604.50p 1499767
28/12/2011 601.00p 606.91p 598.00p 598.50p 2007146
23/12/2011 590.50p 597.50p 588.50p 597.50p 478832
22/12/2011 588.00p 591.50p 583.50p 589.00p 2182750
21/12/2011 594.50p 594.50p 583.95p 589.00p 2287740
20/12/2011 590.00p 592.50p 588.00p 591.00p 1341966
19/12/2011 591.00p 595.50p 589.00p 590.00p 1731699
16/12/2011 592.50p 601.17p 590.00p 592.00p 3228171
15/12/2011 591.50p 599.17p 588.00p 592.00p 2182295
14/12/2011 590.00p 600.67p 587.00p 591.00p 4223480
13/12/2011 600.00p 606.13p 595.94p 600.00p 2958667
12/12/2011 602.00p 606.00p 597.50p 599.00p 1508928
09/12/2011 598.00p 603.50p 595.00p 601.00p 2418317
08/12/2011 601.00p 604.00p 597.50p 599.50p 3951756
07/12/2011 606.00p 606.50p 592.50p 598.00p 3110191
06/12/2011 609.50p 614.50p 600.00p 602.00p 2577312
05/12/2011 616.50p 624.00p 614.00p 615.50p 1493255
02/12/2011 627.00p 632.00p 611.00p 613.00p 2139086
01/12/2011 629.50p 633.00p 623.00p 623.50p 3140873
30/11/2011 610.50p 631.50p 606.50p 629.00p 4219673
29/11/2011 610.50p 615.00p 606.50p 612.00p 1430656
28/11/2011 604.00p 615.17p 600.50p 610.00p 2061211
25/11/2011 595.00p 603.00p 592.50p 600.00p 2278347
24/11/2011 606.50p 606.50p 595.50p 598.00p 2695448
23/11/2011 600.00p 606.50p 599.44p 603.00p 2506185
22/11/2011 605.50p 617.00p 605.50p 610.00p 1920129
21/11/2011 615.50p 618.00p 604.00p 606.50p 2064173
18/11/2011 628.50p 631.50p 614.50p 618.50p 2748569
17/11/2011 628.50p 635.27p 618.00p 632.00p 2087892
16/11/2011 635.50p 644.79p 629.00p 632.00p 2694860
15/11/2011 626.00p 640.56p 624.00p 637.00p 2113915
14/11/2011 632.50p 635.59p 626.50p 629.00p 1354318
11/11/2011 616.00p 633.50p 615.00p 631.00p 1791254
10/11/2011 610.50p 621.00p 608.00p 617.00p 1161020
09/11/2011 617.50p 628.00p 614.00p 619.50p 2208147
08/11/2011 624.50p 625.00p 612.00p 614.50p 1847801
07/11/2011 612.50p 626.00p 611.50p 624.00p 1618311
04/11/2011 620.00p 623.00p 615.20p 616.50p 1437819
03/11/2011 604.50p 623.00p 604.50p 619.50p 1902891
02/11/2011 596.00p 614.00p 594.50p 611.00p 3151581
01/11/2011 600.50p 605.50p 591.00p 594.00p 2810097
31/10/2011 607.00p 617.23p 606.50p 606.50p 2510217
28/10/2011 612.00p 615.50p 605.50p 607.50p 2177335
27/10/2011 623.00p 625.00p 605.00p 610.50p 4167626
26/10/2011 610.00p 619.00p 610.00p 617.50p 1458801
25/10/2011 613.50p 619.50p 609.00p 613.00p 1692021
24/10/2011 620.00p 626.40p 611.50p 616.00p 2121310
21/10/2011 612.50p 621.00p 610.00p 619.50p 1743647
20/10/2011 609.00p 617.50p 609.00p 612.00p 1601136
19/10/2011 606.50p 616.00p 606.00p 612.50p 2411464
18/10/2011 604.00p 605.50p 598.50p 604.50p 1034495
17/10/2011 607.50p 609.00p 602.50p 605.00p 1379026
14/10/2011 610.00p 612.00p 604.00p 605.50p 1220270
13/10/2011 608.50p 609.50p 598.00p 608.50p 1820282
12/10/2011 612.50p 619.00p 607.00p 611.50p 2518785
11/10/2011 617.50p 621.00p 613.63p 618.50p 1028508
10/10/2011 629.00p 629.00p 615.50p 622.00p 1544645

*Close Price adjusted for both dividends and splits