United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
20/11/2018 745.20p 765.80p 745.20p 762.60p 2421527
19/11/2018 737.00p 750.00p 737.00p 744.80p 1607244
16/11/2018 729.60p 741.80p 721.80p 738.20p 3117594
15/11/2018 767.80p 770.20p 721.40p 734.00p 4030118
14/11/2018 766.40p 781.20p 764.20p 766.00p 2507725
13/11/2018 767.40p 775.60p 754.00p 764.60p 1944762
12/11/2018 776.40p 778.80p 757.33p 766.80p 1537141
09/11/2018 761.40p 774.60p 760.60p 772.00p 1676844
08/11/2018 755.80p 766.20p 748.80p 764.80p 1775262
07/11/2018 748.20p 762.00p 747.53p 755.60p 1543528
06/11/2018 744.00p 747.80p 730.40p 743.60p 1202676
05/11/2018 730.00p 743.40p 730.00p 743.20p 1108741
02/11/2018 742.20p 742.20p 726.40p 732.60p 1271233
01/11/2018 723.80p 742.40p 721.80p 739.00p 2262880
31/10/2018 743.80p 744.00p 724.00p 726.60p 2119750
30/10/2018 736.00p 745.00p 732.00p 738.40p 2288785
29/10/2018 706.60p 733.80p 706.60p 733.80p 2435883
26/10/2018 715.20p 721.80p 706.00p 710.60p 2004087
25/10/2018 719.60p 732.20p 709.20p 717.40p 1856659
24/10/2018 721.80p 732.60p 715.00p 720.80p 1788086
23/10/2018 709.40p 727.00p 709.20p 714.80p 2908272
22/10/2018 718.20p 720.60p 711.40p 711.40p 1100131
19/10/2018 708.40p 720.80p 707.60p 718.20p 2893882
18/10/2018 697.00p 709.80p 691.73p 709.00p 1654363
17/10/2018 689.20p 697.80p 682.40p 695.40p 1623036
16/10/2018 684.80p 693.94p 681.00p 688.40p 1556811
15/10/2018 687.60p 687.60p 674.30p 682.40p 2388596
12/10/2018 705.60p 713.60p 687.40p 687.40p 2332265
11/10/2018 715.00p 722.40p 704.00p 704.40p 2741857
10/10/2018 698.80p 724.00p 695.80p 721.40p 3279570
09/10/2018 701.20p 702.28p 690.00p 697.60p 2914541
08/10/2018 699.40p 711.30p 699.00p 702.00p 1504298
05/10/2018 696.60p 700.40p 691.80p 699.00p 1349113
04/10/2018 705.60p 705.60p 689.20p 694.60p 2663849
03/10/2018 723.80p 724.40p 711.40p 711.40p 1758279
02/10/2018 709.20p 726.00p 703.00p 719.60p 2063893
01/10/2018 711.60p 727.40p 703.00p 704.80p 3622814
28/09/2018 691.20p 708.80p 684.40p 704.00p 3029929
27/09/2018 681.20p 694.60p 680.40p 693.20p 2283433
26/09/2018 683.20p 685.40p 678.40p 683.00p 2088559
25/09/2018 688.00p 689.60p 678.60p 682.80p 2117669
24/09/2018 701.60p 706.60p 686.90p 688.60p 2060043
21/09/2018 702.20p 711.80p 697.60p 702.00p 4261541
20/09/2018 689.80p 700.60p 689.20p 699.40p 1977777
19/09/2018 703.60p 704.40p 689.00p 690.00p 2369808
18/09/2018 707.20p 710.40p 701.94p 704.60p 1592801
17/09/2018 701.40p 711.00p 698.80p 706.60p 1559304
14/09/2018 710.40p 710.40p 700.20p 700.20p 1904285
13/09/2018 710.40p 716.00p 704.20p 708.20p 1827496
12/09/2018 713.20p 720.60p 705.60p 710.40p 2904572
11/09/2018 720.00p 724.20p 710.60p 716.20p 2597872
10/09/2018 722.00p 728.00p 716.00p 719.00p 1495504
07/09/2018 726.40p 726.60p 713.00p 719.00p 1647646
06/09/2018 715.40p 731.00p 714.95p 723.60p 2416012
05/09/2018 710.40p 717.80p 706.40p 712.80p 2651924
04/09/2018 729.00p 733.00p 713.40p 715.00p 1770377
03/09/2018 743.60p 743.80p 724.80p 727.00p 1825994
31/08/2018 738.00p 753.00p 733.60p 741.60p 2415758
30/08/2018 730.60p 740.80p 726.40p 738.80p 2951999
29/08/2018 727.20p 745.20p 724.60p 729.40p 4143871
28/08/2018 721.20p 722.20p 708.40p 718.40p 3047453
24/08/2018 728.60p 729.20p 716.80p 716.80p 1519903
23/08/2018 739.60p 739.60p 723.60p 728.20p 1705685
22/08/2018 745.80p 746.00p 733.80p 735.60p 1392291
21/08/2018 745.80p 756.00p 743.20p 745.40p 1202129
20/08/2018 752.20p 754.60p 737.80p 744.40p 1390130
17/08/2018 746.60p 753.70p 738.80p 752.20p 1138067
16/08/2018 751.40p 751.40p 743.80p 748.40p 1308782
15/08/2018 749.60p 753.40p 742.40p 749.40p 1494208
14/08/2018 743.80p 758.00p 742.60p 751.40p 2192879
13/08/2018 733.00p 740.60p 731.20p 739.60p 1397800
10/08/2018 743.00p 747.10p 737.20p 738.20p 1351344
09/08/2018 744.00p 747.20p 735.20p 744.60p 1335836
08/08/2018 734.40p 744.60p 731.40p 744.40p 1447872
07/08/2018 721.40p 734.60p 721.40p 734.20p 1729416
06/08/2018 722.40p 725.00p 716.60p 722.00p 1651226
03/08/2018 708.60p 726.20p 706.00p 722.40p 3298434
02/08/2018 701.40p 709.80p 700.80p 703.80p 1714708
01/08/2018 719.00p 719.00p 703.80p 705.00p 2233712
31/07/2018 713.40p 723.80p 709.60p 719.20p 4348138
30/07/2018 715.40p 718.20p 708.40p 712.60p 2295835
27/07/2018 715.20p 719.80p 712.20p 717.60p 2187357
26/07/2018 708.00p 720.60p 706.20p 713.00p 2920669
25/07/2018 705.80p 712.60p 703.80p 707.80p 2207292
24/07/2018 722.60p 724.80p 704.60p 706.60p 2330625
23/07/2018 721.40p 726.40p 695.20p 721.00p 1591061
20/07/2018 718.00p 724.80p 718.00p 724.00p 2032183
19/07/2018 717.20p 724.40p 715.80p 720.00p 2588891
18/07/2018 720.20p 720.80p 705.32p 719.00p 3093394
17/07/2018 714.60p 723.60p 711.60p 719.00p 2791151
16/07/2018 735.00p 737.80p 711.80p 717.00p 2627501
13/07/2018 737.60p 747.60p 734.00p 734.00p 1994463
12/07/2018 727.00p 740.60p 726.60p 735.00p 2313227
11/07/2018 730.80p 738.00p 723.00p 727.20p 2478135
10/07/2018 766.80p 766.80p 735.40p 735.40p 2617299
09/07/2018 785.80p 789.20p 766.40p 766.40p 2946877
06/07/2018 777.60p 787.60p 777.60p 783.40p 2798226
05/07/2018 774.80p 779.80p 768.80p 775.00p 2065126
04/07/2018 773.00p 777.80p 770.40p 773.80p 1055809
03/07/2018 766.20p 778.00p 765.63p 775.40p 3416216
02/07/2018 759.20p 771.40p 758.00p 762.60p 2102684
29/06/2018 768.80p 776.40p 763.20p 763.20p 2339569
28/06/2018 751.80p 766.80p 750.40p 763.80p 1967305
27/06/2018 760.00p 762.20p 752.40p 754.20p 2365587
26/06/2018 756.20p 766.00p 749.80p 759.20p 1896664
25/06/2018 749.60p 757.80p 747.21p 751.00p 2004977
22/06/2018 741.20p 750.80p 735.00p 750.60p 2563895
21/06/2018 767.60p 767.60p 739.20p 739.20p 2983661
20/06/2018 778.60p 793.40p 778.40p 787.80p 2875895
19/06/2018 765.20p 775.40p 761.20p 774.80p 2488928
18/06/2018 765.00p 778.71p 764.70p 770.40p 2481105
15/06/2018 788.00p 788.00p 762.80p 762.80p 7508641
14/06/2018 772.40p 789.20p 768.57p 786.20p 2794335
13/06/2018 781.40p 785.60p 775.20p 782.00p 1776521
12/06/2018 779.40p 789.20p 770.20p 781.60p 2354815
11/06/2018 784.20p 791.00p 774.80p 776.60p 2441129
08/06/2018 784.00p 793.60p 774.20p 779.20p 1673556
07/06/2018 784.00p 789.40p 777.60p 786.40p 2251760
06/06/2018 787.40p 789.80p 768.69p 771.20p 2883824
05/06/2018 801.40p 805.20p 783.00p 786.40p 2750378
04/06/2018 786.80p 808.20p 778.71p 801.40p 3396833
01/06/2018 775.80p 792.80p 769.00p 780.80p 2837941
31/05/2018 785.20p 789.20p 771.00p 775.80p 3444952
30/05/2018 787.20p 791.40p 780.40p 784.00p 2953663
29/05/2018 813.00p 813.00p 783.80p 787.40p 2821561
25/05/2018 801.00p 826.00p 801.00p 815.40p 3387846
24/05/2018 791.00p 798.00p 764.80p 794.20p 4126323
23/05/2018 799.40p 810.40p 796.40p 803.00p 2581674
22/05/2018 790.00p 800.80p 784.80p 797.20p 3035734
21/05/2018 792.40p 794.40p 785.40p 790.20p 1904308
18/05/2018 788.60p 793.00p 776.60p 788.40p 3048099
17/05/2018 764.00p 789.50p 762.80p 786.40p 3249656
16/05/2018 759.40p 770.60p 754.40p 764.00p 2616793
15/05/2018 762.80p 772.40p 756.80p 758.00p 2703609
14/05/2018 767.80p 771.60p 757.20p 763.60p 2328921
11/05/2018 781.80p 781.80p 752.20p 766.40p 3367113
10/05/2018 776.40p 783.00p 768.40p 781.20p 2015111
09/05/2018 767.60p 775.60p 756.20p 775.00p 2294550
08/05/2018 769.00p 782.20p 763.20p 769.00p 2859197
04/05/2018 773.80p 777.80p 767.80p 769.00p 1995448
03/05/2018 762.20p 774.80p 752.60p 770.00p 2675218
02/05/2018 758.20p 762.60p 749.96p 762.60p 3441186
01/05/2018 751.60p 770.00p 751.40p 755.20p 2034419
30/04/2018 751.00p 756.20p 740.20p 743.20p 2332038
27/04/2018 736.00p 749.92p 735.60p 748.80p 2204744
26/04/2018 718.00p 739.00p 716.20p 737.60p 2579570
25/04/2018 707.00p 717.20p 705.00p 714.80p 1845051
24/04/2018 706.60p 719.60p 703.80p 709.40p 1430045
23/04/2018 717.80p 718.80p 699.40p 703.80p 2854708
20/04/2018 714.80p 719.60p 710.60p 717.20p 1987684
19/04/2018 708.00p 713.40p 702.20p 712.00p 1936071
18/04/2018 703.60p 717.20p 699.00p 709.40p 1987622
17/04/2018 702.40p 705.40p 692.60p 704.20p 3152969
16/04/2018 710.20p 714.00p 695.00p 702.40p 2630063
13/04/2018 703.40p 713.00p 697.80p 712.40p 2136765
12/04/2018 712.00p 713.40p 701.80p 703.60p 2545481
11/04/2018 706.00p 710.60p 701.20p 710.40p 2403669
10/04/2018 732.60p 733.60p 705.80p 710.00p 3395748
09/04/2018 725.20p 731.40p 719.20p 731.40p 2454877
06/04/2018 710.60p 732.55p 710.00p 724.80p 3038948
05/04/2018 715.80p 716.40p 701.40p 708.40p 2140966
04/04/2018 714.00p 714.00p 701.60p 706.00p 3360009
03/04/2018 709.80p 712.40p 693.20p 703.20p 2804969
29/03/2018 720.20p 726.80p 708.60p 715.40p 4106670
28/03/2018 669.20p 724.00p 666.88p 724.00p 4656409
27/03/2018 662.00p 669.12p 654.00p 668.40p 2350503
26/03/2018 669.40p 669.60p 653.00p 656.00p 2542609
23/03/2018 665.60p 675.00p 663.00p 664.80p 1898230
22/03/2018 672.60p 677.20p 666.80p 669.40p 2135037
21/03/2018 679.60p 685.80p 676.40p 678.80p 1655325
20/03/2018 689.60p 691.20p 675.20p 677.40p 1864882
19/03/2018 695.00p 698.00p 677.40p 690.20p 3078006
16/03/2018 694.40p 703.80p 691.00p 694.40p 12185356
15/03/2018 701.40p 705.60p 694.00p 694.20p 2222038
14/03/2018 692.80p 703.20p 687.40p 700.80p 2439195
13/03/2018 703.00p 704.20p 690.80p 691.60p 1914501
12/03/2018 709.80p 716.00p 701.00p 701.60p 2330416
09/03/2018 701.20p 712.40p 694.20p 702.60p 2633023
08/03/2018 690.60p 703.00p 687.80p 699.00p 2093060
07/03/2018 678.20p 694.20p 675.20p 691.40p 2904046
06/03/2018 678.40p 693.80p 674.40p 682.00p 3054055
05/03/2018 663.60p 675.00p 663.60p 674.40p 2395131
02/03/2018 670.00p 682.40p 661.80p 662.80p 2034472
01/03/2018 665.80p 684.60p 664.60p 673.80p 2630004
28/02/2018 677.20p 682.60p 665.80p 666.20p 2456328
27/02/2018 689.60p 690.60p 678.00p 681.60p 1898775
26/02/2018 688.80p 692.20p 682.20p 688.00p 1719812
23/02/2018 664.60p 687.00p 660.60p 686.80p 2281553
22/02/2018 661.00p 667.60p 651.60p 664.00p 1831322
21/02/2018 663.80p 670.20p 661.80p 662.20p 2003121
20/02/2018 666.00p 672.20p 660.00p 664.40p 1687933
19/02/2018 671.60p 675.80p 660.60p 663.20p 1180518
16/02/2018 662.20p 673.60p 660.20p 669.40p 2108789
15/02/2018 672.00p 672.00p 648.60p 659.00p 3020176
14/02/2018 667.00p 681.20p 664.40p 669.20p 2907296
13/02/2018 683.60p 685.20p 663.40p 663.60p 2945164
12/02/2018 698.20p 701.60p 684.80p 684.80p 2678509
09/02/2018 703.40p 705.80p 689.40p 693.40p 2475270
08/02/2018 708.80p 715.20p 702.00p 711.40p 3317325
07/02/2018 698.80p 713.80p 694.20p 712.40p 3362857

*Close Price adjusted for both dividends and splits