United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/02/2010 541.50p 545.50p 536.00p 537.00p 1627719
22/02/2010 541.50p 541.50p 537.00p 540.00p 2006980
19/02/2010 534.50p 542.00p 532.50p 540.50p 3019744
18/02/2010 543.00p 545.00p 532.00p 536.50p 2943448
17/02/2010 545.00p 546.50p 540.50p 543.00p 2170378
16/02/2010 536.00p 537.00p 531.50p 537.00p 1358850
15/02/2010 539.50p 539.50p 532.50p 533.50p 1318355
12/02/2010 534.00p 542.00p 530.50p 538.00p 2750323
11/02/2010 532.50p 535.00p 524.00p 529.00p 2401357
10/02/2010 531.00p 537.50p 528.00p 531.00p 1919738
09/02/2010 527.50p 531.00p 525.50p 528.50p 1832789
08/02/2010 527.50p 535.00p 527.00p 529.50p 2610830
05/02/2010 526.50p 534.00p 522.50p 526.50p 3925209
04/02/2010 531.00p 533.50p 524.00p 525.50p 2040880
03/02/2010 541.50p 541.50p 530.00p 531.00p 4540970
02/02/2010 551.00p 553.50p 538.50p 542.50p 5348421
01/02/2010 539.50p 562.50p 539.50p 551.50p 8655278
29/01/2010 536.50p 542.50p 530.50p 536.50p 5927222
28/01/2010 535.50p 539.00p 529.00p 534.00p 7721911
27/01/2010 530.50p 534.00p 529.50p 532.00p 4309178
26/01/2010 525.50p 536.00p 521.00p 532.50p 4956753
25/01/2010 523.00p 533.00p 517.00p 526.50p 4667612
22/01/2010 525.00p 535.50p 522.00p 523.00p 6378310
21/01/2010 525.00p 536.00p 525.00p 525.00p 12622066
20/01/2010 503.00p 516.50p 501.00p 508.50p 6460556
19/01/2010 489.70p 506.00p 489.60p 503.50p 4880501
18/01/2010 490.80p 495.30p 489.79p 490.90p 3243760
15/01/2010 493.70p 496.80p 487.10p 488.20p 3773816
14/01/2010 491.70p 495.40p 491.00p 493.00p 2563418
13/01/2010 490.70p 498.40p 490.70p 491.20p 4356601
12/01/2010 495.00p 496.70p 487.60p 493.00p 2516163
11/01/2010 495.10p 497.20p 492.00p 494.50p 4882229
08/01/2010 489.90p 496.00p 487.30p 496.00p 3475057
07/01/2010 494.90p 499.00p 489.10p 489.10p 2973655
06/01/2010 495.60p 498.70p 490.80p 496.50p 2112518
05/01/2010 497.10p 499.50p 493.50p 494.50p 3067918
04/01/2010 500.00p 505.00p 491.67p 496.30p 4927212
31/12/2009 505.50p 506.00p 495.70p 495.70p 516422
30/12/2009 503.00p 505.50p 501.50p 503.00p 1709293
29/12/2009 495.00p 503.50p 495.00p 503.00p 6747359
24/12/2009 492.60p 497.50p 491.60p 495.20p 387420
23/12/2009 503.50p 505.50p 490.80p 494.50p 5981984
22/12/2009 505.00p 506.00p 501.00p 502.50p 1695288
21/12/2009 497.80p 507.05p 492.40p 504.50p 2107659
18/12/2009 496.50p 511.67p 494.20p 494.40p 6392847
17/12/2009 499.70p 512.17p 495.70p 496.00p 3727322
16/12/2009 503.50p 507.26p 501.00p 502.50p 3244300
15/12/2009 505.00p 515.50p 504.00p 514.00p 5009324
14/12/2009 503.50p 505.50p 500.50p 503.50p 2413188
11/12/2009 495.20p 503.50p 493.70p 501.00p 3022877
10/12/2009 493.20p 493.90p 486.40p 493.50p 4704995
09/12/2009 496.00p 496.00p 489.10p 493.10p 6902476
08/12/2009 500.50p 502.50p 491.30p 495.40p 5684905
07/12/2009 495.50p 503.50p 491.40p 499.60p 5219508
04/12/2009 492.00p 498.64p 490.00p 495.30p 5263926
03/12/2009 491.00p 494.90p 485.60p 492.50p 4168327
02/12/2009 483.00p 490.00p 468.83p 488.80p 4259186
01/12/2009 478.10p 482.32p 478.10p 482.10p 3839034
30/11/2009 479.50p 481.53p 475.10p 476.70p 5927007
27/11/2009 483.60p 492.76p 479.40p 480.00p 5309998
26/11/2009 486.50p 498.50p 484.20p 485.80p 11650830
25/11/2009 490.00p 490.00p 473.50p 484.10p 3990366
24/11/2009 477.50p 487.70p 474.50p 486.00p 4992358
23/11/2009 474.20p 481.80p 470.00p 478.10p 3932576
20/11/2009 475.00p 478.40p 470.70p 474.30p 3688986
19/11/2009 474.70p 479.69p 471.22p 473.50p 4093868
18/11/2009 471.80p 477.51p 467.40p 477.00p 5397958
17/11/2009 471.70p 478.00p 468.30p 475.30p 3292350
16/11/2009 476.90p 476.90p 467.60p 471.50p 3615381
13/11/2009 470.20p 474.90p 467.45p 473.00p 3958368
12/11/2009 461.10p 478.00p 457.40p 471.90p 6020944
11/11/2009 457.50p 465.30p 455.10p 462.10p 6788030
10/11/2009 449.80p 457.20p 447.40p 456.00p 5388641
09/11/2009 445.50p 450.90p 444.30p 448.10p 2190549
06/11/2009 443.50p 446.50p 439.30p 443.90p 3533851
05/11/2009 438.10p 446.30p 436.60p 443.60p 3353592
04/11/2009 436.60p 440.20p 434.00p 439.60p 2423377
03/11/2009 435.10p 436.60p 429.20p 435.30p 3530187
02/11/2009 439.00p 442.40p 435.00p 437.30p 2516611
30/10/2009 444.30p 449.90p 438.30p 440.50p 3580656
29/10/2009 441.60p 445.90p 437.40p 442.80p 3919069
28/10/2009 446.80p 448.20p 442.70p 443.10p 3859368
27/10/2009 441.50p 450.80p 436.30p 445.70p 4569823
26/10/2009 440.80p 443.80p 438.40p 440.00p 5156948
23/10/2009 441.20p 444.00p 439.30p 439.30p 2471917
22/10/2009 440.10p 443.30p 438.70p 440.50p 2965560
21/10/2009 440.80p 445.90p 437.80p 442.40p 2683919
20/10/2009 439.10p 444.20p 435.70p 440.90p 3321449
19/10/2009 437.00p 439.50p 429.00p 437.90p 4264442
16/10/2009 437.60p 439.40p 432.70p 434.50p 3917567
15/10/2009 440.00p 442.20p 434.10p 437.30p 4623603
14/10/2009 445.80p 449.00p 437.80p 439.20p 5393247
13/10/2009 449.00p 455.60p 444.20p 444.70p 5140922
12/10/2009 451.20p 453.20p 447.00p 447.00p 3644773
09/10/2009 451.00p 454.00p 449.20p 451.00p 2641553
08/10/2009 457.50p 460.80p 448.80p 451.30p 2264609
07/10/2009 452.30p 457.50p 447.70p 455.00p 4342662
06/10/2009 449.70p 455.00p 447.30p 451.30p 4410395
05/10/2009 447.40p 450.50p 442.20p 448.00p 2407906
02/10/2009 453.30p 453.30p 443.60p 445.60p 3752206
01/10/2009 458.00p 461.80p 452.30p 453.00p 4512298
30/09/2009 456.60p 462.40p 450.80p 456.60p 4243328
29/09/2009 458.30p 458.30p 451.60p 454.70p 1980435
28/09/2009 453.70p 460.00p 450.40p 457.40p 3631028
25/09/2009 454.70p 455.90p 447.00p 453.80p 5602642
24/09/2009 455.50p 458.10p 450.00p 452.40p 4593691
23/09/2009 455.00p 461.10p 452.30p 455.20p 3823467
22/09/2009 467.50p 467.50p 452.60p 455.40p 5494629
21/09/2009 469.60p 470.50p 460.20p 465.50p 3012203

*Close Price adjusted for both dividends and splits