Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
United Utilities Group (UU.) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/02/2025 | 962.60p | 970.60p | 958.20p | 961.40p | 1431838 |
| 20/02/2025 | 978.80p | 980.60p | 963.00p | 965.20p | 1632139 |
| 19/02/2025 | 976.80p | 983.60p | 967.60p | 974.80p | 1235015 |
| 18/02/2025 | 992.00p | 995.20p | 973.80p | 978.40p | 899002 |
| 17/02/2025 | 991.80p | 993.00p | 984.80p | 990.40p | 898883 |
| 14/02/2025 | 991.80p | 998.40p | 985.60p | 994.60p | 1283292 |
| 13/02/2025 | 989.80p | 997.60p | 982.20p | 990.00p | 1034985 |
| 12/02/2025 | 1,000.00p | 1,005.50p | 982.00p | 983.20p | 1690923 |
| 11/02/2025 | 1,008.00p | 1,018.00p | 1,000.00p | 1,000.00p | 1894031 |
| 10/02/2025 | 995.00p | 1,005.00p | 992.20p | 1,004.50p | 1493147 |
| 07/02/2025 | 998.20p | 1,006.00p | 991.40p | 996.40p | 2142106 |
| 06/02/2025 | 1,015.00p | 1,028.00p | 996.60p | 996.60p | 1504295 |
| 05/02/2025 | 1,002.50p | 1,015.00p | 997.20p | 1,013.50p | 942744 |
| 04/02/2025 | 1,005.50p | 1,011.50p | 996.20p | 1,003.50p | 1245336 |
| 03/02/2025 | 1,011.00p | 1,019.50p | 995.94p | 1,009.00p | 1603769 |
| 31/01/2025 | 1,024.00p | 1,037.00p | 1,018.00p | 1,023.00p | 3912657 |
| 30/01/2025 | 998.40p | 1,026.50p | 995.60p | 1,025.00p | 1747862 |
| 29/01/2025 | 1,005.00p | 1,010.00p | 971.00p | 999.40p | 2631762 |
| 28/01/2025 | 976.60p | 988.80p | 972.40p | 980.20p | 1065357 |
| 27/01/2025 | 967.20p | 986.00p | 965.40p | 975.20p | 969319 |
| 24/01/2025 | 982.20p | 988.60p | 963.40p | 968.60p | 992451 |
| 23/01/2025 | 970.60p | 988.20p | 969.80p | 982.60p | 1034871 |
| 22/01/2025 | 1,000.00p | 1,000.34p | 971.40p | 973.00p | 1530140 |
| 21/01/2025 | 992.60p | 1,002.50p | 983.20p | 999.60p | 1178835 |
| 20/01/2025 | 998.00p | 1,001.50p | 988.40p | 992.00p | 797153 |
| 17/01/2025 | 997.60p | 1,003.00p | 990.20p | 998.20p | 3066134 |
| 16/01/2025 | 978.40p | 990.00p | 965.20p | 990.00p | 1615649 |
| 15/01/2025 | 953.80p | 980.14p | 950.00p | 980.00p | 2023027 |
| 14/01/2025 | 951.00p | 953.80p | 928.00p | 937.60p | 1352471 |
| 13/01/2025 | 954.20p | 959.60p | 948.60p | 950.20p | 2195770 |
| 10/01/2025 | 973.00p | 979.20p | 948.00p | 956.40p | 1215716 |
| 09/01/2025 | 978.80p | 988.80p | 964.00p | 972.80p | 1832354 |
| 08/01/2025 | 1,022.50p | 1,023.00p | 964.84p | 974.20p | 2774193 |
| 07/01/2025 | 1,039.00p | 1,039.00p | 1,019.89p | 1,024.50p | 2136009 |
| 06/01/2025 | 1,040.00p | 1,044.00p | 1,025.50p | 1,035.00p | 1177467 |
| 03/01/2025 | 1,052.00p | 1,055.50p | 1,041.00p | 1,041.00p | 441533 |
| 02/01/2025 | 1,057.50p | 1,077.50p | 1,046.50p | 1,053.50p | 466837 |
| 31/12/2024 | 1,037.00p | 1,053.00p | 1,037.00p | 1,051.50p | 440056 |
| 30/12/2024 | 1,050.00p | 1,053.00p | 1,037.50p | 1,045.50p | 595953 |
| 27/12/2024 | 1,043.00p | 1,051.00p | 1,036.00p | 1,051.00p | 701911 |
| 24/12/2024 | 1,049.50p | 1,049.50p | 1,039.00p | 1,043.50p | 231082 |
| 23/12/2024 | 1,043.50p | 1,051.00p | 1,037.00p | 1,044.00p | 697287 |
| 20/12/2024 | 1,060.50p | 1,062.00p | 1,028.00p | 1,045.50p | 4144913 |
| 19/12/2024 | 1,061.50p | 1,084.50p | 1,058.25p | 1,064.00p | 2600159 |
| 18/12/2024 | 1,074.00p | 1,075.50p | 1,057.50p | 1,063.50p | 1657014 |
| 17/12/2024 | 1,071.50p | 1,075.50p | 1,063.00p | 1,070.00p | 2122406 |
| 16/12/2024 | 1,080.00p | 1,084.00p | 1,073.50p | 1,080.00p | 834770 |
| 13/12/2024 | 1,079.50p | 1,084.00p | 1,078.00p | 1,082.00p | 754108 |
| 12/12/2024 | 1,072.50p | 1,085.50p | 1,072.50p | 1,082.00p | 818325 |
| 11/12/2024 | 1,078.50p | 1,082.32p | 1,067.00p | 1,070.50p | 1226995 |
| 10/12/2024 | 1,087.00p | 1,089.50p | 1,076.50p | 1,078.00p | 976971 |
| 09/12/2024 | 1,093.50p | 1,096.50p | 1,083.50p | 1,094.50p | 954198 |
| 06/12/2024 | 1,123.50p | 1,125.50p | 1,090.50p | 1,090.50p | 1967740 |
| 05/12/2024 | 1,118.50p | 1,132.00p | 1,118.50p | 1,129.00p | 2133127 |
| 04/12/2024 | 1,109.00p | 1,126.50p | 1,101.00p | 1,120.50p | 1756578 |
| 03/12/2024 | 1,115.00p | 1,122.50p | 1,112.50p | 1,114.00p | 1289007 |
| 02/12/2024 | 1,119.50p | 1,125.50p | 1,110.50p | 1,116.50p | 1026978 |
| 29/11/2024 | 1,128.00p | 1,132.00p | 1,116.00p | 1,119.50p | 1696529 |
| 28/11/2024 | 1,118.50p | 1,129.50p | 1,111.50p | 1,129.50p | 584688 |
| 27/11/2024 | 1,126.00p | 1,135.00p | 1,117.50p | 1,135.00p | 1539534 |
| 26/11/2024 | 1,133.00p | 1,134.50p | 1,121.50p | 1,121.50p | 1019953 |
| 25/11/2024 | 1,134.00p | 1,136.00p | 1,125.68p | 1,133.50p | 2988757 |
| 22/11/2024 | 1,117.50p | 1,145.50p | 1,113.68p | 1,131.50p | 1447770 |
| 21/11/2024 | 1,105.50p | 1,118.50p | 1,098.50p | 1,111.50p | 1566355 |
| 20/11/2024 | 1,102.00p | 1,128.50p | 1,099.00p | 1,103.00p | 1655743 |
| 19/11/2024 | 1,106.00p | 1,111.50p | 1,091.50p | 1,096.50p | 1051935 |
| 18/11/2024 | 1,087.00p | 1,102.50p | 1,073.90p | 1,092.00p | 956276 |
| 15/11/2024 | 1,082.50p | 1,094.50p | 1,081.09p | 1,085.00p | 1235272 |
| 14/11/2024 | 1,056.50p | 1,104.00p | 1,046.00p | 1,084.00p | 1599984 |
| 13/11/2024 | 1,048.00p | 1,053.00p | 1,038.00p | 1,048.50p | 1194835 |
| 12/11/2024 | 1,063.00p | 1,065.00p | 1,045.50p | 1,046.50p | 1608996 |
| 11/11/2024 | 1,051.50p | 1,069.50p | 1,050.39p | 1,069.50p | 1270776 |
| 08/11/2024 | 1,038.50p | 1,055.00p | 1,037.50p | 1,046.00p | 945643 |
| 07/11/2024 | 1,039.50p | 1,048.50p | 1,035.50p | 1,040.50p | 1454846 |
| 06/11/2024 | 1,056.50p | 1,061.00p | 1,033.14p | 1,038.00p | 1323717 |
| 05/11/2024 | 1,045.00p | 1,063.00p | 1,042.50p | 1,059.50p | 1338297 |
| 04/11/2024 | 1,032.00p | 1,045.20p | 1,027.00p | 1,027.00p | 928001 |
| 01/11/2024 | 1,018.00p | 1,040.00p | 1,013.50p | 1,034.00p | 1109185 |
| 31/10/2024 | 1,032.50p | 1,039.50p | 1,013.00p | 1,022.50p | 2070450 |
| 30/10/2024 | 1,042.00p | 1,063.50p | 1,037.50p | 1,042.50p | 2205289 |
| 29/10/2024 | 1,054.00p | 1,055.00p | 1,043.00p | 1,048.00p | 1733353 |
| 28/10/2024 | 1,050.00p | 1,058.50p | 1,048.05p | 1,051.00p | 993708 |
| 25/10/2024 | 1,047.50p | 1,051.00p | 1,039.00p | 1,050.00p | 1195016 |
| 24/10/2024 | 1,071.50p | 1,074.00p | 1,051.00p | 1,071.00p | 717055 |
| 23/10/2024 | 1,071.50p | 1,078.50p | 1,066.00p | 1,071.00p | 677505 |
| 22/10/2024 | 1,072.00p | 1,076.50p | 1,059.00p | 1,072.00p | 927553 |
| 21/10/2024 | 1,087.00p | 1,089.50p | 1,067.00p | 1,079.00p | 653752 |
| 18/10/2024 | 1,080.50p | 1,091.50p | 1,076.50p | 1,087.00p | 3963712 |
| 17/10/2024 | 1,105.50p | 1,107.60p | 1,080.25p | 1,085.50p | 2873022 |
| 16/10/2024 | 1,079.50p | 1,106.00p | 1,076.50p | 1,106.00p | 2903784 |
| 15/10/2024 | 1,061.50p | 1,082.00p | 1,055.00p | 1,072.00p | 1686383 |
| 14/10/2024 | 1,037.50p | 1,053.00p | 1,034.50p | 1,051.00p | 1168601 |
| 11/10/2024 | 1,021.50p | 1,031.50p | 1,016.50p | 1,030.50p | 1200632 |
| 10/10/2024 | 1,021.50p | 1,031.00p | 1,017.50p | 1,024.50p | 945501 |
| 09/10/2024 | 1,019.00p | 1,035.50p | 1,017.50p | 1,020.50p | 920426 |
| 08/10/2024 | 1,003.50p | 1,011.00p | 1,000.50p | 1,006.00p | 806329 |
| 07/10/2024 | 1,028.50p | 1,032.50p | 1,009.90p | 1,010.00p | 1004981 |
| 04/10/2024 | 1,028.50p | 1,034.00p | 1,008.50p | 1,021.50p | 1064962 |
| 03/10/2024 | 1,037.50p | 1,049.00p | 1,034.00p | 1,034.00p | 974518 |
| 02/10/2024 | 1,064.50p | 1,068.00p | 1,026.50p | 1,037.00p | 2120066 |
| 01/10/2024 | 1,047.50p | 1,067.00p | 1,046.35p | 1,064.00p | 3674400 |
| 30/09/2024 | 1,047.50p | 1,054.50p | 1,039.50p | 1,045.50p | 2206240 |
| 27/09/2024 | 1,050.50p | 1,061.00p | 1,047.10p | 1,053.00p | 1101959 |
| 26/09/2024 | 1,057.00p | 1,057.50p | 1,042.50p | 1,047.50p | 999617 |
| 25/09/2024 | 1,039.50p | 1,047.00p | 1,034.00p | 1,047.00p | 1929228 |
| 24/09/2024 | 1,054.00p | 1,054.00p | 1,034.50p | 1,048.00p | 1479702 |
| 23/09/2024 | 1,051.50p | 1,061.78p | 1,046.00p | 1,054.50p | 636596 |
| 20/09/2024 | 1,054.00p | 1,068.00p | 1,049.50p | 1,049.50p | 5730004 |
| 19/09/2024 | 1,083.50p | 1,083.50p | 1,040.50p | 1,055.50p | 2018543 |
| 18/09/2024 | 1,069.50p | 1,072.00p | 1,058.00p | 1,058.00p | 1137545 |
| 17/09/2024 | 1,060.50p | 1,078.00p | 1,060.50p | 1,071.00p | 1278331 |
| 16/09/2024 | 1,058.00p | 1,065.50p | 1,055.50p | 1,056.00p | 808538 |
| 13/09/2024 | 1,056.50p | 1,064.50p | 1,053.50p | 1,058.00p | 811496 |
| 12/09/2024 | 1,061.00p | 1,067.50p | 1,049.50p | 1,053.50p | 1283003 |
| 11/09/2024 | 1,069.50p | 1,071.00p | 1,055.00p | 1,059.50p | 1185355 |
| 10/09/2024 | 1,072.50p | 1,082.00p | 1,068.50p | 1,068.50p | 1051402 |
| 09/09/2024 | 1,074.50p | 1,081.00p | 1,067.00p | 1,074.50p | 788144 |
| 06/09/2024 | 1,055.00p | 1,071.09p | 1,052.50p | 1,068.00p | 3522213 |
| 05/09/2024 | 1,031.50p | 1,069.00p | 1,029.56p | 1,056.00p | 1473662 |
| 04/09/2024 | 1,017.50p | 1,029.00p | 1,010.50p | 1,029.00p | 2078464 |
| 03/09/2024 | 1,020.50p | 1,030.00p | 1,015.50p | 1,025.00p | 981937 |
| 02/09/2024 | 1,019.50p | 1,026.00p | 1,015.50p | 1,023.50p | 675474 |
| 30/08/2024 | 1,018.00p | 1,032.35p | 1,015.03p | 1,019.50p | 2751299 |
| 29/08/2024 | 1,016.50p | 1,024.00p | 1,009.00p | 1,013.50p | 3697260 |
| 28/08/2024 | 999.80p | 1,017.09p | 993.00p | 1,015.50p | 1131547 |
| 27/08/2024 | 998.40p | 1,004.50p | 994.00p | 997.60p | 1087144 |
| 23/08/2024 | 984.80p | 999.13p | 975.20p | 997.60p | 1517867 |
| 22/08/2024 | 996.80p | 999.60p | 978.00p | 982.40p | 1331597 |
| 21/08/2024 | 982.60p | 990.60p | 964.00p | 973.20p | 4931970 |
| 20/08/2024 | 1,001.00p | 1,003.50p | 984.20p | 984.20p | 1044879 |
| 19/08/2024 | 997.80p | 1,007.00p | 995.40p | 1,003.50p | 1470253 |
| 16/08/2024 | 1,000.50p | 1,008.00p | 997.80p | 997.80p | 1035918 |
| 15/08/2024 | 1,018.00p | 1,020.00p | 1,002.50p | 1,002.50p | 1326387 |
| 14/08/2024 | 1,011.50p | 1,017.00p | 1,004.75p | 1,014.50p | 941818 |
| 13/08/2024 | 991.60p | 1,009.50p | 988.60p | 1,005.00p | 1365538 |
| 12/08/2024 | 992.00p | 999.40p | 982.80p | 988.80p | 2093603 |
| 09/08/2024 | 964.80p | 1,002.00p | 963.47p | 990.00p | 5306687 |
| 08/08/2024 | 1,005.50p | 1,008.50p | 967.80p | 967.80p | 4486700 |
| 07/08/2024 | 1,016.00p | 1,017.50p | 1,006.27p | 1,012.00p | 1478206 |
| 06/08/2024 | 1,000.50p | 1,015.00p | 994.55p | 1,011.50p | 2662233 |
| 05/08/2024 | 1,012.50p | 1,035.50p | 995.00p | 1,003.00p | 2191369 |
| 02/08/2024 | 1,027.50p | 1,066.50p | 1,025.00p | 1,059.00p | 2242005 |
| 01/08/2024 | 1,033.00p | 1,045.50p | 1,025.50p | 1,033.00p | 1700090 |
| 31/07/2024 | 1,024.50p | 1,038.00p | 1,024.50p | 1,033.00p | 3634762 |
| 30/07/2024 | 1,020.50p | 1,024.50p | 1,013.50p | 1,024.00p | 789255 |
| 29/07/2024 | 1,018.50p | 1,031.00p | 1,015.50p | 1,023.50p | 1448250 |
| 26/07/2024 | 1,007.00p | 1,014.00p | 999.80p | 1,012.00p | 1662503 |
| 25/07/2024 | 1,005.00p | 1,017.00p | 1,000.00p | 1,009.00p | 938291 |
| 24/07/2024 | 1,001.00p | 1,013.50p | 993.00p | 1,006.00p | 732712 |
| 23/07/2024 | 1,013.50p | 1,018.00p | 999.41p | 1,007.00p | 1761493 |
| 22/07/2024 | 1,020.00p | 1,028.00p | 1,016.50p | 1,017.00p | 2379438 |
| 19/07/2024 | 1,024.50p | 1,029.00p | 1,014.00p | 1,014.00p | 1242534 |
| 18/07/2024 | 1,017.00p | 1,032.50p | 1,015.50p | 1,028.50p | 1313108 |
| 17/07/2024 | 994.20p | 1,018.00p | 990.80p | 1,013.50p | 1212224 |
| 16/07/2024 | 1,010.00p | 1,022.57p | 995.40p | 997.00p | 2275475 |
| 15/07/2024 | 1,052.50p | 1,059.50p | 1,034.00p | 1,035.00p | 1338094 |
| 12/07/2024 | 1,097.00p | 1,104.00p | 1,051.00p | 1,057.00p | 2368296 |
| 11/07/2024 | 1,071.50p | 1,123.00p | 1,068.50p | 1,094.00p | 3140330 |
| 10/07/2024 | 1,048.00p | 1,073.00p | 1,043.00p | 1,066.00p | 2100592 |
| 09/07/2024 | 1,033.50p | 1,058.50p | 1,018.50p | 1,042.00p | 1480095 |
| 08/07/2024 | 1,021.00p | 1,034.00p | 1,013.00p | 1,031.00p | 3129297 |
| 05/07/2024 | 991.80p | 1,025.00p | 988.60p | 1,025.00p | 1718061 |
| 04/07/2024 | 985.40p | 990.80p | 976.20p | 990.80p | 1308426 |
| 03/07/2024 | 961.40p | 989.00p | 955.31p | 984.80p | 1935637 |
| 02/07/2024 | 986.40p | 990.20p | 950.40p | 958.80p | 2989857 |
| 01/07/2024 | 989.20p | 996.80p | 985.20p | 986.80p | 1999602 |
| 28/06/2024 | 986.80p | 988.80p | 977.00p | 982.60p | 1535011 |
| 27/06/2024 | 996.00p | 1,002.00p | 979.40p | 983.40p | 1214889 |
| 26/06/2024 | 1,011.50p | 1,011.50p | 987.80p | 996.00p | 1368716 |
| 25/06/2024 | 1,017.00p | 1,018.50p | 1,004.50p | 1,006.00p | 3462039 |
| 24/06/2024 | 1,007.00p | 1,014.50p | 993.80p | 1,014.50p | 1597839 |
| 21/06/2024 | 1,022.00p | 1,025.50p | 1,004.50p | 1,009.50p | 5192183 |
| 20/06/2024 | 979.60p | 999.80p | 976.40p | 993.40p | 1839568 |
| 19/06/2024 | 1,013.00p | 1,017.50p | 1,008.50p | 1,010.00p | 1852684 |
| 18/06/2024 | 1,015.00p | 1,024.00p | 1,010.00p | 1,014.50p | 3594654 |
| 17/06/2024 | 1,039.50p | 1,039.50p | 1,010.50p | 1,011.50p | 1892018 |
| 14/06/2024 | 1,052.00p | 1,055.06p | 1,030.00p | 1,036.50p | 2408088 |
| 13/06/2024 | 1,016.00p | 1,050.90p | 1,001.56p | 1,050.50p | 2231733 |
| 12/06/2024 | 1,004.50p | 1,032.00p | 995.00p | 1,019.50p | 2052282 |
| 11/06/2024 | 1,012.50p | 1,021.00p | 997.60p | 997.60p | 1244948 |
| 10/06/2024 | 1,003.00p | 1,013.50p | 1,001.00p | 1,010.50p | 963156 |
| 07/06/2024 | 1,011.00p | 1,018.00p | 1,005.00p | 1,010.50p | 1666412 |
| 06/06/2024 | 1,015.50p | 1,019.50p | 1,006.00p | 1,011.00p | 1261199 |
| 05/06/2024 | 1,026.00p | 1,034.50p | 1,010.00p | 1,016.00p | 1432963 |
| 04/06/2024 | 1,006.00p | 1,026.00p | 1,002.50p | 1,022.00p | 1286674 |
| 03/06/2024 | 1,029.50p | 1,031.00p | 1,000.50p | 1,006.00p | 1406497 |
| 31/05/2024 | 1,005.00p | 1,028.00p | 999.00p | 1,016.00p | 10457903 |
| 30/05/2024 | 987.60p | 1,010.50p | 987.40p | 1,003.50p | 2264579 |
| 29/05/2024 | 983.40p | 1,013.00p | 975.80p | 990.80p | 3373423 |
| 28/05/2024 | 1,012.00p | 1,019.50p | 967.00p | 981.80p | 3504363 |
| 24/05/2024 | 1,019.50p | 1,023.50p | 1,000.00p | 1,007.50p | 2215483 |
| 23/05/2024 | 1,063.00p | 1,066.50p | 1,009.50p | 1,024.00p | 5501718 |
| 22/05/2024 | 1,083.00p | 1,091.50p | 1,068.50p | 1,077.00p | 4604015 |
| 21/05/2024 | 1,091.00p | 1,100.50p | 1,049.50p | 1,086.00p | 2406738 |
| 20/05/2024 | 1,107.00p | 1,109.50p | 1,091.50p | 1,093.50p | 1258470 |
| 17/05/2024 | 1,096.50p | 1,113.50p | 1,093.50p | 1,108.00p | 1185643 |
| 16/05/2024 | 1,087.50p | 1,107.00p | 1,078.62p | 1,097.00p | 1947709 |
| 15/05/2024 | 1,104.50p | 1,123.50p | 1,102.50p | 1,112.00p | 1618271 |
| 14/05/2024 | 1,091.00p | 1,111.00p | 1,087.50p | 1,107.00p | 1423473 |
| 13/05/2024 | 1,098.50p | 1,107.00p | 1,089.50p | 1,090.50p | 1366566 |
*Close Price adjusted for both dividends and splits