United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/11/2009 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