United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/05/2013 785.00p 786.50p 779.50p 781.50p 2939414
21/05/2013 785.00p 787.00p 781.00p 787.00p 2372593
20/05/2013 782.00p 785.00p 774.00p 784.50p 3299144
17/05/2013 763.00p 767.44p 757.50p 765.00p 2333943
16/05/2013 762.50p 768.00p 758.50p 761.50p 3223484
15/05/2013 748.50p 763.50p 748.00p 762.50p 2835377
14/05/2013 775.00p 789.50p 739.50p 760.50p 6771702
13/05/2013 740.00p 740.50p 737.00p 739.50p 1428614
10/05/2013 743.50p 748.50p 734.68p 738.50p 2262833
09/05/2013 742.00p 745.50p 740.00p 743.50p 1237706
08/05/2013 741.00p 748.50p 739.66p 744.00p 1934618
07/05/2013 742.50p 750.00p 738.56p 741.00p 2415508
03/05/2013 739.50p 748.00p 738.00p 740.50p 2465391
02/05/2013 744.50p 748.50p 735.40p 739.00p 2403671
01/05/2013 750.00p 750.00p 740.50p 745.50p 1150044
30/04/2013 741.50p 746.00p 740.00p 740.50p 3695516
29/04/2013 732.00p 743.50p 732.00p 741.00p 2265747
26/04/2013 730.00p 739.50p 726.00p 732.50p 2502660
25/04/2013 737.00p 741.24p 732.00p 736.00p 2415453
24/04/2013 745.50p 749.00p 736.82p 738.50p 2374237
23/04/2013 742.00p 748.00p 740.50p 746.50p 2280406
22/04/2013 743.50p 744.50p 738.50p 742.00p 2079101
19/04/2013 738.00p 743.00p 730.69p 742.50p 2125225
18/04/2013 745.50p 745.50p 736.36p 736.50p 2338869
17/04/2013 737.50p 740.50p 733.18p 740.00p 2969763
16/04/2013 737.00p 739.00p 729.50p 731.50p 2494540
15/04/2013 740.00p 744.50p 730.00p 739.00p 3309826
12/04/2013 720.00p 725.37p 717.06p 721.00p 1821273
11/04/2013 718.00p 723.50p 716.00p 719.50p 2122157
10/04/2013 710.50p 719.50p 706.36p 717.50p 2638961
09/04/2013 714.50p 715.50p 706.00p 709.00p 2346368
08/04/2013 706.50p 709.31p 702.50p 706.00p 1738015
05/04/2013 714.00p 717.00p 703.93p 705.00p 1657949
04/04/2013 713.00p 717.00p 709.00p 711.00p 2363840
03/04/2013 709.00p 715.00p 706.50p 708.00p 2321975
02/04/2013 711.50p 717.50p 705.50p 706.50p 1736579
28/03/2013 703.50p 710.00p 703.50p 708.50p 2073826
27/03/2013 709.00p 709.00p 696.15p 704.00p 2488537
26/03/2013 706.00p 709.00p 703.36p 705.50p 1911841
25/03/2013 705.00p 705.00p 685.00p 703.50p 2589932
22/03/2013 710.50p 711.28p 703.54p 709.00p 3975628
21/03/2013 700.00p 714.00p 695.50p 709.00p 3677421
20/03/2013 704.00p 706.00p 694.50p 695.50p 4833947
19/03/2013 684.00p 699.91p 683.86p 695.50p 5024998
18/03/2013 683.00p 687.50p 673.50p 684.00p 1873511
15/03/2013 703.50p 703.50p 684.43p 689.00p 7161398
14/03/2013 716.00p 716.00p 700.82p 702.50p 4680498
13/03/2013 715.00p 719.50p 713.00p 714.50p 1670934
12/03/2013 722.50p 727.00p 711.93p 714.00p 2991987
11/03/2013 712.50p 726.00p 711.50p 723.50p 3480790
08/03/2013 726.50p 728.95p 707.00p 711.50p 4862680
07/03/2013 745.00p 749.50p 725.00p 726.00p 3067440
06/03/2013 747.50p 747.50p 739.32p 742.00p 1502758
05/03/2013 749.00p 750.50p 741.50p 747.50p 2080671
04/03/2013 739.00p 750.50p 737.42p 745.00p 1804329
01/03/2013 739.00p 740.50p 732.00p 739.00p 1476865
28/02/2013 738.50p 741.50p 733.50p 737.00p 1926942
27/02/2013 730.50p 738.00p 728.50p 736.00p 1918145
26/02/2013 731.00p 735.50p 727.00p 730.00p 1906949
25/02/2013 740.00p 743.50p 731.00p 735.50p 1746822
22/02/2013 735.50p 740.35p 733.00p 740.00p 1714789
21/02/2013 735.00p 736.50p 730.00p 733.00p 2004380
20/02/2013 727.00p 737.50p 725.00p 736.50p 2474793
19/02/2013 722.00p 726.15p 719.50p 725.50p 1904177
18/02/2013 722.50p 726.15p 717.65p 723.50p 2283235
15/02/2013 718.00p 723.50p 711.68p 720.00p 2414259
14/02/2013 729.50p 731.00p 718.00p 718.50p 1860768
13/02/2013 728.50p 734.00p 723.50p 729.50p 1765955
12/02/2013 727.50p 735.00p 727.50p 730.00p 1437852
11/02/2013 727.50p 734.83p 720.52p 728.00p 2092673
08/02/2013 729.00p 735.00p 727.00p 727.50p 2227038
07/02/2013 736.00p 743.50p 726.00p 726.00p 2180482
06/02/2013 735.00p 740.50p 731.50p 736.50p 1806971
05/02/2013 731.00p 742.00p 729.50p 733.00p 2109784
04/02/2013 733.50p 741.00p 729.50p 729.50p 2373881
01/02/2013 735.00p 742.00p 730.50p 731.50p 3191610
31/01/2013 742.00p 750.27p 729.57p 732.00p 3893412
30/01/2013 743.00p 752.04p 740.00p 740.00p 2692424
29/01/2013 745.50p 751.50p 737.00p 740.00p 2393208
28/01/2013 747.50p 749.00p 739.13p 743.00p 1840315
25/01/2013 749.00p 757.00p 738.12p 745.00p 4290384
24/01/2013 720.00p 749.00p 717.50p 747.50p 6785827
23/01/2013 725.00p 755.00p 714.50p 717.50p 9324879
22/01/2013 721.00p 723.44p 712.00p 717.00p 3068910
21/01/2013 714.50p 723.50p 711.92p 720.50p 3845876
18/01/2013 712.00p 717.00p 709.00p 711.00p 3290010
17/01/2013 713.00p 718.50p 708.50p 711.00p 2827001
16/01/2013 697.50p 715.00p 695.50p 712.00p 5144299
15/01/2013 686.00p 698.18p 686.00p 697.50p 3452781
14/01/2013 698.00p 698.50p 685.00p 685.00p 2193083
11/01/2013 695.00p 695.50p 686.00p 695.00p 3191531
10/01/2013 690.00p 700.91p 688.50p 692.50p 5821357
09/01/2013 676.50p 691.00p 617.00p 687.00p 6726637
08/01/2013 676.00p 681.50p 675.00p 675.00p 2045103
07/01/2013 682.50p 685.00p 670.50p 676.00p 2332995
04/01/2013 689.00p 691.13p 680.35p 684.50p 2555314
03/01/2013 687.50p 690.00p 685.00p 688.00p 2036098
02/01/2013 680.50p 686.50p 677.00p 685.50p 2242599
31/12/2012 673.00p 675.29p 669.00p 673.50p 421416
28/12/2012 677.00p 679.50p 669.00p 674.50p 1409982
27/12/2012 685.00p 687.00p 676.00p 677.00p 977335
24/12/2012 681.50p 688.00p 679.00p 682.00p 1055436
21/12/2012 675.50p 693.94p 674.50p 682.00p 4215765
20/12/2012 688.00p 690.94p 671.50p 674.00p 3367430
19/12/2012 693.00p 705.44p 686.00p 688.00p 2419499
18/12/2012 707.00p 713.00p 699.00p 699.50p 3079760
17/12/2012 703.50p 708.00p 699.00p 704.50p 2400605
14/12/2012 704.00p 713.00p 700.00p 703.00p 3348063
13/12/2012 690.50p 704.00p 689.00p 701.00p 2765232
12/12/2012 695.00p 698.21p 687.00p 689.50p 2140351
11/12/2012 691.00p 696.00p 688.00p 692.50p 1264156
10/12/2012 689.50p 693.00p 685.00p 685.50p 1853019
07/12/2012 692.00p 693.00p 684.51p 689.50p 1273872
06/12/2012 690.50p 694.30p 685.00p 690.00p 2083597
05/12/2012 685.50p 693.23p 684.00p 689.00p 2444130
04/12/2012 683.50p 691.38p 682.50p 685.00p 2506843
03/12/2012 684.00p 688.50p 681.00p 685.00p 2197105
30/11/2012 695.00p 700.00p 681.00p 681.50p 3242974
29/11/2012 690.00p 695.00p 684.00p 693.50p 2756130
28/11/2012 674.00p 695.00p 674.00p 686.50p 4188186
27/11/2012 672.50p 674.50p 667.50p 669.00p 3160343
26/11/2012 674.00p 674.80p 669.00p 669.50p 1948811
23/11/2012 671.00p 675.00p 667.50p 672.50p 1699515
22/11/2012 674.00p 679.50p 669.00p 670.50p 2802724
21/11/2012 662.00p 677.50p 662.00p 671.50p 5269226
20/11/2012 651.00p 660.50p 650.50p 659.00p 2334088
19/11/2012 649.50p 654.00p 644.50p 653.00p 3007330
16/11/2012 647.50p 651.50p 645.50p 647.00p 3635386
15/11/2012 650.50p 654.50p 646.00p 648.50p 3491559
14/11/2012 650.50p 657.00p 645.50p 653.00p 3294067
13/11/2012 645.00p 650.50p 640.60p 647.50p 2823760
12/11/2012 651.50p 659.00p 646.50p 647.50p 2468053
09/11/2012 659.00p 665.50p 645.40p 650.50p 2803711
08/11/2012 656.50p 666.50p 656.50p 659.00p 4032811
07/11/2012 670.50p 672.71p 660.00p 660.00p 3903307
06/11/2012 662.00p 674.54p 662.00p 669.50p 5625216
05/11/2012 666.00p 671.00p 660.67p 661.00p 3233238
02/11/2012 680.00p 681.50p 668.00p 668.00p 3881517
01/11/2012 677.00p 684.00p 674.00p 678.00p 4749224
31/10/2012 694.50p 695.00p 676.50p 677.00p 5645314
30/10/2012 714.00p 714.00p 694.00p 695.00p 3289649
29/10/2012 718.00p 718.00p 711.00p 714.00p 1269024
26/10/2012 719.00p 720.50p 714.50p 717.50p 1548762
25/10/2012 713.00p 723.00p 713.00p 719.50p 2041027
24/10/2012 714.00p 721.00p 711.00p 714.50p 1896303
23/10/2012 723.00p 726.50p 712.00p 713.00p 2012261
22/10/2012 727.50p 728.66p 721.50p 723.00p 1449024
19/10/2012 722.00p 733.86p 720.00p 729.00p 3893318
18/10/2012 725.50p 727.00p 717.50p 722.00p 2210305
17/10/2012 731.50p 732.00p 721.50p 724.00p 2016754
16/10/2012 728.00p 732.00p 723.00p 731.00p 1659518
15/10/2012 722.00p 730.00p 722.00p 723.50p 2464250
12/10/2012 726.00p 727.50p 722.13p 724.00p 1281530
11/10/2012 732.00p 733.00p 721.50p 727.00p 3944099
10/10/2012 717.00p 735.50p 713.50p 729.00p 4444386
09/10/2012 726.50p 727.00p 717.00p 717.50p 2329550
08/10/2012 727.00p 730.50p 722.00p 726.00p 2836206
05/10/2012 736.50p 736.50p 725.00p 728.50p 3866831
04/10/2012 728.50p 745.00p 727.00p 736.00p 5102248
03/10/2012 730.00p 731.96p 727.00p 727.00p 3124246
02/10/2012 725.50p 737.00p 723.50p 730.00p 4010099
01/10/2012 717.00p 727.00p 714.04p 725.00p 2071487
28/09/2012 721.00p 722.00p 714.50p 716.00p 2905312
27/09/2012 724.00p 730.00p 717.50p 717.50p 3340744
26/09/2012 727.00p 731.50p 720.00p 720.00p 3023883
25/09/2012 727.00p 729.62p 724.00p 729.50p 2457341
24/09/2012 720.00p 730.62p 717.00p 727.00p 3793365
21/09/2012 731.00p 731.39p 721.50p 722.00p 4891846
20/09/2012 720.00p 735.09p 717.00p 730.00p 5356940
19/09/2012 720.00p 738.00p 706.75p 727.00p 10712819
18/09/2012 687.50p 712.20p 687.50p 707.50p 5941164
17/09/2012 684.00p 690.22p 681.33p 688.50p 2525134
14/09/2012 684.00p 687.87p 676.62p 683.00p 2661960
13/09/2012 688.00p 688.50p 679.50p 681.00p 2702518
12/09/2012 685.00p 690.11p 682.66p 686.50p 2517196
11/09/2012 688.50p 697.00p 680.00p 683.00p 3369068
10/09/2012 700.50p 702.05p 687.00p 687.00p 2577193
07/09/2012 708.00p 709.00p 698.50p 701.00p 2395195
06/09/2012 705.50p 711.00p 704.50p 708.00p 2924698
05/09/2012 705.50p 710.13p 704.00p 705.50p 1676956
04/09/2012 713.00p 713.00p 704.00p 704.00p 1442379
03/09/2012 710.50p 715.50p 710.00p 711.00p 1386711
31/08/2012 713.50p 716.00p 709.00p 709.00p 2599766
30/08/2012 712.00p 718.00p 711.46p 713.00p 1907213
29/08/2012 714.50p 718.00p 712.00p 712.50p 1241271
28/08/2012 713.00p 722.50p 708.13p 713.50p 2576908
24/08/2012 710.00p 716.00p 706.13p 711.00p 1687366
23/08/2012 719.00p 719.00p 706.50p 707.50p 1890398
22/08/2012 715.00p 720.50p 711.00p 714.50p 1885641
21/08/2012 719.50p 725.00p 716.50p 716.50p 1908587
20/08/2012 722.00p 727.00p 718.00p 719.00p 2587586
17/08/2012 727.00p 731.25p 721.50p 721.50p 2534607
16/08/2012 730.00p 739.50p 726.00p 726.00p 5054688
15/08/2012 723.50p 737.50p 716.50p 728.00p 5035102
14/08/2012 697.00p 816.00p 695.50p 722.50p 19876146
13/08/2012 687.50p 689.50p 684.98p 689.00p 2587758
10/08/2012 682.50p 691.00p 681.00p 687.50p 3135917
09/08/2012 686.50p 688.25p 679.00p 682.00p 1885922
08/08/2012 684.00p 698.00p 680.00p 685.00p 2549678
07/08/2012 682.00p 685.09p 677.50p 684.50p 1749235

*Close Price adjusted for both dividends and splits