United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
31/10/2017 829.50p 838.50p 829.50p 833.00p 2461252
30/10/2017 831.50p 835.00p 825.00p 830.50p 2066877
27/10/2017 831.00p 839.00p 829.00p 830.00p 1785954
26/10/2017 823.00p 830.50p 817.00p 828.00p 2906087
25/10/2017 837.50p 840.50p 817.85p 818.50p 1852293
24/10/2017 840.00p 844.00p 833.50p 837.50p 1958215
23/10/2017 843.50p 849.00p 838.50p 840.50p 1510877
20/10/2017 846.50p 848.50p 839.87p 842.00p 2793256
19/10/2017 846.00p 849.00p 840.50p 843.50p 3332457
18/10/2017 844.50p 849.50p 841.50p 845.00p 1694030
17/10/2017 833.00p 848.50p 833.00p 842.00p 3086432
16/10/2017 845.00p 847.24p 827.00p 831.00p 2747291
13/10/2017 852.50p 858.50p 845.00p 845.50p 1865610
12/10/2017 862.50p 867.50p 855.00p 855.00p 1623196
11/10/2017 860.00p 863.50p 857.00p 860.00p 1921118
10/10/2017 858.00p 864.00p 854.50p 863.00p 1879677
09/10/2017 860.00p 867.50p 856.00p 859.00p 1196016
06/10/2017 863.50p 867.00p 860.50p 862.50p 1103022
05/10/2017 860.00p 871.00p 860.00p 863.00p 1771523
04/10/2017 856.50p 867.00p 856.00p 856.50p 2665671
03/10/2017 858.00p 865.50p 856.00p 858.00p 1452648
02/10/2017 854.00p 861.50p 852.50p 858.00p 1650092
29/09/2017 845.00p 860.00p 845.00p 854.50p 2608058
28/09/2017 840.00p 845.00p 833.00p 845.00p 2519490
27/09/2017 856.50p 856.50p 837.50p 840.50p 2263722
26/09/2017 861.50p 861.50p 852.50p 854.00p 2074897
25/09/2017 858.00p 863.50p 857.00p 861.00p 1828094
22/09/2017 862.50p 864.50p 853.50p 860.50p 2516872
21/09/2017 877.50p 877.50p 857.50p 863.00p 1497503
20/09/2017 876.50p 881.00p 873.50p 877.00p 1629973
19/09/2017 875.50p 879.50p 871.00p 875.00p 1114842
18/09/2017 888.50p 894.00p 875.50p 876.00p 1127869
15/09/2017 890.50p 895.00p 876.00p 886.00p 3076716
14/09/2017 898.00p 902.00p 884.00p 886.50p 1620079
13/09/2017 902.50p 903.50p 895.50p 898.00p 1422291
12/09/2017 922.50p 923.00p 904.00p 904.50p 1340435
11/09/2017 922.50p 928.00p 918.50p 919.00p 821969
08/09/2017 917.00p 917.50p 904.50p 917.50p 1430978
07/09/2017 913.50p 921.50p 910.50p 918.00p 1219987
06/09/2017 914.00p 915.50p 909.00p 911.50p 1570638
05/09/2017 905.50p 915.00p 905.50p 912.50p 1021292
04/09/2017 905.50p 909.50p 905.00p 906.50p 694858
01/09/2017 908.00p 916.50p 904.50p 906.50p 1164588
31/08/2017 914.00p 919.00p 900.50p 910.00p 2130942
30/08/2017 914.50p 914.50p 906.50p 911.00p 949681
29/08/2017 913.50p 916.00p 909.50p 910.00p 1103441
25/08/2017 916.00p 918.50p 912.50p 913.00p 948367
24/08/2017 916.00p 920.00p 909.50p 914.50p 944927
23/08/2017 913.50p 915.50p 908.00p 910.50p 864465
22/08/2017 904.00p 914.50p 902.50p 913.00p 1004673
21/08/2017 895.00p 899.50p 891.50p 899.00p 966589
18/08/2017 905.00p 906.00p 895.00p 897.50p 1399691
17/08/2017 909.50p 916.00p 898.50p 904.50p 1700551
16/08/2017 915.00p 917.50p 907.00p 909.50p 1688986
15/08/2017 929.50p 930.50p 914.50p 918.00p 1391855
14/08/2017 925.50p 930.50p 923.00p 928.50p 844888
11/08/2017 937.00p 940.00p 919.50p 922.00p 1189872
10/08/2017 930.50p 939.50p 927.50p 934.50p 1651205
09/08/2017 917.00p 932.00p 913.50p 928.50p 1372876
08/08/2017 920.50p 924.50p 919.50p 920.00p 1577159
07/08/2017 915.00p 921.00p 914.00p 917.50p 1464267
04/08/2017 912.00p 918.00p 911.50p 914.00p 1547535
03/08/2017 899.00p 913.00p 897.00p 911.00p 1354477
02/08/2017 896.00p 900.50p 889.50p 898.00p 1218938
01/08/2017 900.50p 901.00p 892.00p 893.00p 1269232
31/07/2017 878.00p 899.00p 875.50p 897.50p 2386566
28/07/2017 878.50p 885.50p 870.50p 871.50p 1547409
27/07/2017 883.00p 890.50p 880.50p 883.50p 1013835
26/07/2017 876.00p 887.00p 876.00p 884.50p 1400249
25/07/2017 878.00p 880.50p 872.50p 873.50p 1031247
24/07/2017 890.50p 891.00p 872.00p 875.50p 1827222
21/07/2017 898.50p 898.50p 889.50p 891.50p 1639307
20/07/2017 880.00p 899.00p 877.50p 898.00p 2092590
19/07/2017 874.00p 880.50p 874.00p 878.00p 1472829
18/07/2017 880.50p 880.50p 874.00p 875.50p 1620627
17/07/2017 878.00p 885.00p 876.50p 879.50p 1278831
14/07/2017 874.50p 879.00p 868.00p 878.00p 1658302
13/07/2017 872.50p 875.50p 870.00p 873.50p 1601991
12/07/2017 864.50p 871.50p 860.50p 869.00p 1453703
11/07/2017 860.00p 875.00p 856.00p 861.00p 2623870
10/07/2017 871.50p 877.00p 863.00p 864.00p 1725959
07/07/2017 863.50p 874.00p 862.50p 870.00p 2357628
06/07/2017 856.50p 871.50p 856.50p 860.00p 2555560
05/07/2017 856.50p 863.50p 853.50p 858.00p 1898528
04/07/2017 859.00p 869.00p 857.50p 857.50p 1505135
03/07/2017 854.00p 872.50p 849.00p 867.50p 4166997
30/06/2017 890.00p 891.50p 867.50p 867.50p 4596976
29/06/2017 898.50p 904.50p 893.00p 898.50p 2841058
28/06/2017 898.50p 912.00p 892.50p 898.00p 3573995
27/06/2017 911.00p 912.50p 900.00p 900.00p 2991529
26/06/2017 907.50p 915.50p 906.00p 912.50p 1984959
23/06/2017 899.50p 910.50p 897.00p 907.50p 2922570
22/06/2017 915.50p 917.00p 898.50p 898.50p 2599700
21/06/2017 944.50p 946.00p 935.50p 938.00p 2553289
20/06/2017 956.00p 961.00p 938.50p 938.50p 2207680
19/06/2017 972.00p 972.00p 957.50p 961.00p 1979497
16/06/2017 964.00p 971.50p 957.50p 965.50p 4743974
15/06/2017 976.50p 978.00p 954.00p 961.00p 3372254
14/06/2017 989.50p 994.00p 978.00p 978.00p 3557177
13/06/2017 981.50p 993.00p 979.45p 987.00p 2053307
12/06/2017 990.00p 994.00p 981.00p 982.00p 2303575
09/06/2017 1,000.00p 1,015.00p 989.50p 993.50p 3035092
08/06/2017 987.50p 998.28p 986.50p 997.50p 2185327
07/06/2017 1,006.00p 1,007.00p 989.50p 990.00p 2849385
06/06/2017 997.50p 1,005.00p 991.50p 1,001.00p 2066737
05/06/2017 1,001.00p 1,022.33p 995.50p 1,001.00p 1586187
02/06/2017 1,028.00p 1,028.00p 1,000.00p 1,002.00p 3589906
01/06/2017 1,034.00p 1,035.00p 1,020.00p 1,022.00p 2704351
31/05/2017 1,047.00p 1,047.00p 1,028.59p 1,029.00p 2409370
30/05/2017 1,033.00p 1,045.00p 1,032.00p 1,041.00p 2568079
26/05/2017 1,049.00p 1,078.00p 1,033.00p 1,035.00p 2504328
25/05/2017 1,056.00p 1,060.75p 1,045.00p 1,054.00p 1424938
24/05/2017 1,049.00p 1,062.00p 1,044.00p 1,056.00p 1821967
23/05/2017 1,039.00p 1,052.00p 1,038.00p 1,048.00p 2183498
22/05/2017 1,033.00p 1,043.00p 1,031.00p 1,037.00p 3993549
19/05/2017 1,016.00p 1,032.00p 1,015.00p 1,032.00p 2317637
18/05/2017 1,018.00p 1,030.00p 1,013.00p 1,015.00p 2557075
17/05/2017 1,008.00p 1,022.00p 1,005.00p 1,018.00p 2114389
16/05/2017 1,000.00p 1,014.20p 999.00p 1,011.00p 3024723
15/05/2017 1,025.00p 1,031.26p 1,017.00p 1,026.00p 1219910
12/05/2017 1,025.00p 1,028.00p 1,021.00p 1,027.00p 1530007
11/05/2017 1,025.00p 1,030.00p 1,019.00p 1,022.00p 1769289
10/05/2017 1,009.00p 1,031.00p 1,008.00p 1,029.00p 1540481
09/05/2017 1,002.00p 1,013.00p 998.00p 1,012.00p 1162056
08/05/2017 997.50p 1,022.00p 995.00p 1,006.00p 1581663
05/05/2017 995.00p 997.00p 985.50p 995.50p 1093669
04/05/2017 995.00p 1,002.00p 985.00p 994.00p 1702063
03/05/2017 981.50p 995.32p 977.92p 995.00p 1552863
02/05/2017 976.00p 989.00p 968.54p 983.00p 2762458
28/04/2017 984.00p 984.00p 967.50p 973.50p 2627416
27/04/2017 969.00p 987.00p 968.00p 984.00p 1406174
26/04/2017 980.00p 981.58p 975.00p 977.00p 1823625
25/04/2017 985.50p 987.00p 976.50p 979.00p 1415481
24/04/2017 986.00p 989.00p 970.50p 982.50p 3054514
21/04/2017 975.50p 977.50p 967.00p 975.50p 2033886
20/04/2017 986.00p 988.20p 975.50p 977.50p 1264842
19/04/2017 1,002.00p 1,002.00p 987.00p 988.00p 1722892
18/04/2017 1,013.00p 1,016.00p 997.00p 1,002.00p 1788080
13/04/2017 1,010.00p 1,015.00p 1,003.00p 1,014.00p 1378409
12/04/2017 1,000.00p 1,016.00p 997.00p 1,013.00p 1407734
11/04/2017 992.00p 1,006.20p 990.50p 1,002.00p 1671401
10/04/2017 1,002.00p 1,008.00p 997.00p 998.50p 1215172
07/04/2017 995.50p 1,007.00p 994.00p 1,003.00p 1362256
06/04/2017 991.00p 1,001.00p 988.50p 997.00p 1901332
05/04/2017 990.50p 1,002.15p 987.50p 992.50p 1995088
04/04/2017 998.00p 1,003.00p 989.50p 990.00p 1373041
03/04/2017 999.50p 1,001.00p 990.50p 993.50p 2009346
31/03/2017 989.50p 998.50p 988.00p 993.50p 2525000
30/03/2017 1,002.00p 1,004.62p 989.00p 990.00p 1723923
29/03/2017 1,005.00p 1,005.28p 995.83p 1,000.00p 1287451
28/03/2017 1,011.00p 1,013.00p 995.00p 1,000.00p 1775646
27/03/2017 1,006.00p 1,006.00p 993.50p 1,006.00p 1763932
24/03/2017 1,009.00p 1,014.26p 1,002.00p 1,004.00p 1601406
23/03/2017 1,010.00p 1,011.00p 998.70p 1,008.00p 1149996
22/03/2017 1,008.00p 1,014.00p 996.00p 1,008.00p 2095539
21/03/2017 1,007.00p 1,012.00p 996.50p 1,008.00p 1591135
20/03/2017 1,001.00p 1,004.00p 994.39p 1,004.00p 1155216
17/03/2017 1,005.00p 1,005.00p 978.00p 999.00p 4773003
16/03/2017 989.00p 1,003.00p 987.50p 1,003.00p 2171300
15/03/2017 990.50p 991.00p 976.50p 983.50p 1400219
14/03/2017 977.00p 991.50p 976.00p 987.50p 1696351
13/03/2017 969.50p 978.00p 963.50p 978.00p 1261590
10/03/2017 984.00p 984.00p 967.25p 972.00p 1677348
09/03/2017 981.00p 984.50p 970.00p 983.00p 1560432
08/03/2017 970.50p 980.00p 963.50p 979.50p 1561616
07/03/2017 982.50p 983.00p 973.50p 974.00p 1756374
06/03/2017 984.50p 987.00p 976.00p 983.50p 1050640
03/03/2017 989.50p 993.74p 976.50p 981.50p 1956677
02/03/2017 975.50p 989.00p 970.00p 988.50p 1493964
01/03/2017 980.00p 980.00p 964.13p 973.50p 1675713
28/02/2017 978.00p 980.50p 972.50p 978.50p 1951000
27/02/2017 980.00p 981.20p 970.00p 976.50p 1581079
24/02/2017 966.50p 980.50p 963.00p 979.00p 1868703
23/02/2017 966.50p 968.00p 958.50p 964.50p 1997253
22/02/2017 965.50p 969.50p 959.00p 961.50p 2055097
21/02/2017 953.00p 963.00p 951.50p 963.00p 1952849
20/02/2017 950.00p 954.50p 945.26p 949.50p 1106254
17/02/2017 948.50p 958.50p 943.37p 951.00p 1966663
16/02/2017 945.00p 947.50p 937.65p 946.50p 1375972
15/02/2017 950.50p 950.90p 943.00p 946.00p 1169185
14/02/2017 945.50p 951.50p 943.00p 946.50p 2945109
13/02/2017 950.00p 950.50p 940.50p 943.50p 2305440
10/02/2017 949.50p 952.50p 944.75p 950.00p 3372493
09/02/2017 950.00p 953.00p 939.15p 948.00p 1874620
08/02/2017 923.00p 948.24p 920.50p 947.00p 2032430
07/02/2017 918.00p 928.50p 916.50p 926.00p 1598933
06/02/2017 917.00p 921.00p 912.50p 915.50p 1147598
03/02/2017 912.00p 916.50p 908.50p 913.50p 1724502
02/02/2017 903.50p 916.24p 898.00p 909.50p 4057884
01/02/2017 925.00p 931.50p 902.00p 903.00p 2960187
31/01/2017 911.00p 920.55p 904.50p 917.00p 3021764
30/01/2017 900.00p 910.74p 898.00p 908.00p 2325045
27/01/2017 893.50p 899.50p 889.50p 899.50p 1055011
26/01/2017 896.50p 897.00p 888.00p 889.50p 1651672
25/01/2017 903.00p 905.00p 893.50p 895.50p 1546384
24/01/2017 902.00p 902.10p 892.50p 900.00p 1996863
23/01/2017 894.00p 901.50p 882.00p 901.50p 2043734
20/01/2017 901.50p 906.00p 892.50p 895.00p 2540044
19/01/2017 900.00p 902.16p 889.35p 899.00p 2217684
18/01/2017 889.50p 901.50p 888.00p 897.50p 2724265

*Close Price adjusted for both dividends and splits