United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/06/2015 945.00p 957.00p 945.00p 952.00p 3061758
18/06/2015 943.00p 948.50p 934.50p 947.00p 1533875
17/06/2015 950.00p 951.00p 940.94p 943.50p 1023267
16/06/2015 947.50p 953.00p 935.12p 949.50p 1319774
15/06/2015 958.50p 960.00p 948.50p 948.50p 1420105
12/06/2015 961.00p 965.00p 958.00p 962.00p 1471193
11/06/2015 966.50p 969.50p 959.25p 967.00p 1579058
10/06/2015 956.50p 971.29p 954.50p 970.00p 1873981
09/06/2015 965.50p 966.50p 955.00p 957.00p 1503380
08/06/2015 959.50p 974.66p 956.00p 962.50p 1302059
05/06/2015 970.50p 972.50p 956.50p 958.00p 1394099
04/06/2015 983.00p 986.00p 971.00p 971.00p 2381879
03/06/2015 987.50p 995.50p 977.00p 984.00p 1708679
02/06/2015 999.50p 999.50p 982.00p 984.00p 1909190
01/06/2015 999.00p 1,010.00p 995.00p 998.00p 1305232
29/05/2015 1,008.00p 1,009.00p 993.50p 996.00p 2088770
28/05/2015 996.50p 1,007.00p 995.50p 1,004.00p 1799456
27/05/2015 980.50p 996.00p 977.50p 994.50p 1771111
26/05/2015 1,003.00p 1,006.00p 974.82p 977.00p 2411133
22/05/2015 1,004.00p 1,010.25p 1,000.00p 1,002.00p 1852760
21/05/2015 990.50p 1,029.00p 990.50p 1,006.00p 1388182
20/05/2015 999.00p 1,010.00p 994.00p 1,009.00p 1944846
19/05/2015 1,004.00p 1,008.28p 994.49p 1,004.00p 1980508
18/05/2015 995.00p 1,008.00p 987.00p 998.50p 1344853
15/05/2015 993.00p 1,001.00p 986.50p 992.50p 2275345
14/05/2015 988.00p 995.00p 982.00p 988.00p 1532637
13/05/2015 986.50p 995.00p 979.00p 988.50p 2087158
12/05/2015 993.00p 996.00p 965.50p 983.50p 2554981
11/05/2015 999.50p 1,006.00p 994.50p 999.50p 1814605
08/05/2015 971.50p 999.50p 971.50p 999.50p 2941546
07/05/2015 957.00p 958.50p 932.50p 951.00p 2392698
06/05/2015 950.50p 954.00p 942.06p 951.00p 1620698
05/05/2015 971.00p 978.50p 950.50p 950.50p 2421378
01/05/2015 973.00p 973.00p 947.50p 958.00p 1400568
30/04/2015 967.50p 974.50p 957.00p 971.00p 2632063
29/04/2015 993.00p 1,003.00p 963.00p 963.00p 2360623
28/04/2015 991.00p 995.00p 980.23p 986.50p 1470260
27/04/2015 1,003.00p 1,008.00p 983.50p 989.50p 2022197
24/04/2015 989.00p 1,004.00p 985.50p 1,003.00p 1770383
23/04/2015 974.00p 1,002.00p 974.00p 984.50p 2126205
22/04/2015 983.00p 987.50p 968.10p 973.50p 1583958
21/04/2015 966.50p 985.50p 963.50p 980.50p 2091349
20/04/2015 964.00p 967.50p 953.50p 960.50p 1887555
17/04/2015 970.00p 975.50p 953.00p 959.50p 2462487
16/04/2015 978.50p 978.50p 967.50p 969.00p 1792904
15/04/2015 977.50p 983.50p 968.50p 974.50p 1657836
14/04/2015 976.00p 982.00p 970.82p 979.00p 1485256
13/04/2015 980.50p 983.00p 974.50p 979.00p 1743463
10/04/2015 975.50p 984.00p 970.50p 981.50p 2365125
09/04/2015 965.50p 976.00p 963.00p 976.00p 1931567
08/04/2015 957.50p 970.00p 952.88p 958.50p 1999591
07/04/2015 943.50p 964.50p 940.31p 962.00p 2335296
02/04/2015 954.00p 954.00p 930.00p 938.00p 1468075
01/04/2015 934.00p 940.50p 927.00p 939.50p 2503743
31/03/2015 945.50p 964.50p 933.00p 933.00p 2988464
30/03/2015 953.00p 953.00p 931.23p 944.50p 2337912
27/03/2015 940.00p 947.00p 935.00p 942.50p 2891654
26/03/2015 953.50p 960.00p 938.00p 939.50p 1975919
25/03/2015 963.50p 966.00p 950.00p 958.00p 1762132
24/03/2015 959.50p 968.50p 954.50p 956.50p 1905844
23/03/2015 950.00p 959.00p 940.50p 958.00p 2187299
20/03/2015 950.50p 953.50p 940.08p 949.00p 4079034
19/03/2015 937.50p 951.06p 935.31p 951.00p 3086311
18/03/2015 909.50p 937.50p 909.50p 935.00p 2803765
17/03/2015 895.50p 913.50p 892.50p 911.50p 4210745
16/03/2015 896.00p 899.00p 884.50p 896.50p 1816481
13/03/2015 902.00p 903.00p 887.00p 894.00p 1898830
12/03/2015 896.50p 914.50p 892.50p 902.50p 2346661
11/03/2015 889.00p 901.38p 889.00p 895.50p 2305145
10/03/2015 925.50p 926.50p 886.50p 889.00p 3371914
09/03/2015 926.00p 927.74p 898.00p 922.50p 2458729
06/03/2015 939.50p 939.50p 922.50p 925.00p 2104298
05/03/2015 922.00p 939.75p 919.00p 939.50p 1805290
04/03/2015 926.50p 928.00p 908.50p 921.00p 1988501
03/03/2015 946.50p 951.00p 917.00p 920.50p 2531097
02/03/2015 946.00p 955.66p 942.50p 945.00p 1453997
27/02/2015 944.50p 949.00p 937.50p 946.00p 1950245
26/02/2015 954.50p 955.00p 939.50p 944.50p 1543774
25/02/2015 963.50p 964.50p 946.50p 955.00p 1271994
24/02/2015 947.50p 963.50p 947.50p 962.00p 1619468
23/02/2015 947.50p 952.46p 944.00p 950.00p 1322520
20/02/2015 945.50p 947.50p 933.00p 946.00p 2096748
19/02/2015 935.50p 944.50p 933.40p 941.50p 1604906
18/02/2015 950.00p 956.00p 925.43p 935.00p 2715685
17/02/2015 940.50p 949.00p 935.50p 949.00p 1643687
16/02/2015 951.50p 954.00p 937.50p 940.50p 1417568
13/02/2015 974.00p 974.26p 950.13p 954.00p 1993364
12/02/2015 983.50p 987.50p 968.50p 973.00p 2063508
11/02/2015 970.50p 989.00p 965.00p 986.00p 2501347
10/02/2015 961.50p 965.50p 952.71p 960.50p 2658944
09/02/2015 995.00p 996.50p 955.00p 962.50p 2458039
06/02/2015 999.50p 1,002.00p 990.50p 993.50p 1336442
05/02/2015 997.00p 1,006.00p 993.00p 998.00p 1288522
04/02/2015 996.50p 1,004.00p 984.50p 1,002.00p 2260785
03/02/2015 1,003.00p 1,008.21p 993.50p 994.50p 2121641
02/02/2015 1,030.00p 1,031.00p 995.00p 1,001.00p 2205527
30/01/2015 1,045.00p 1,045.00p 1,022.18p 1,027.00p 2316138
29/01/2015 1,040.00p 1,042.00p 1,020.00p 1,042.00p 1916205
28/01/2015 1,021.00p 1,032.00p 1,009.00p 1,032.00p 2214937
27/01/2015 999.50p 1,017.00p 999.00p 1,015.00p 2018701
26/01/2015 991.00p 1,001.12p 989.50p 998.00p 1450649
23/01/2015 990.50p 995.50p 981.00p 995.50p 1804130
22/01/2015 974.50p 988.00p 962.00p 988.00p 2090675
21/01/2015 965.50p 971.32p 963.50p 971.00p 1848454
20/01/2015 962.00p 968.50p 958.00p 965.50p 998979
19/01/2015 963.00p 968.50p 954.00p 962.00p 857262
16/01/2015 950.50p 966.00p 943.68p 964.50p 2215640
15/01/2015 944.00p 951.00p 926.50p 951.00p 2000927
14/01/2015 941.50p 953.00p 933.00p 941.50p 2250281
13/01/2015 949.00p 963.00p 938.50p 943.00p 1943103
12/01/2015 938.50p 956.50p 938.50p 950.00p 2021938
09/01/2015 941.50p 959.00p 935.00p 938.00p 1638923
08/01/2015 938.00p 942.00p 925.00p 942.00p 2399142
07/01/2015 904.50p 934.50p 902.50p 929.00p 2572352
06/01/2015 919.50p 920.00p 898.50p 900.00p 1631362
05/01/2015 915.00p 938.31p 911.50p 912.00p 1951500
02/01/2015 915.50p 927.60p 909.00p 918.50p 1292904
31/12/2014 910.00p 918.50p 905.25p 916.00p 327988
30/12/2014 932.00p 937.55p 904.00p 910.00p 1273442
29/12/2014 940.00p 940.00p 925.62p 933.50p 854494
24/12/2014 936.00p 936.00p 926.05p 931.00p 238534
23/12/2014 933.50p 935.50p 925.00p 933.50p 1416821
22/12/2014 928.00p 937.05p 927.00p 930.50p 1508307
19/12/2014 915.00p 932.06p 914.50p 922.00p 4440995
18/12/2014 910.00p 917.56p 900.50p 914.50p 2696136
17/12/2014 915.00p 921.98p 905.00p 918.00p 3018986
16/12/2014 920.00p 923.00p 902.00p 917.50p 3398880
15/12/2014 901.00p 908.50p 894.00p 896.00p 3583012
12/12/2014 871.00p 912.00p 870.50p 903.00p 4743828
11/12/2014 881.00p 887.50p 871.00p 872.00p 2063647
10/12/2014 872.50p 887.00p 872.50p 882.00p 1735392
09/12/2014 895.50p 898.00p 872.00p 872.00p 2026649
08/12/2014 894.50p 904.50p 887.50p 898.00p 1921063
05/12/2014 901.50p 905.50p 895.50p 900.00p 3099287
04/12/2014 902.50p 902.50p 890.00p 891.00p 4035886
03/12/2014 902.00p 904.82p 896.50p 898.50p 2239105
02/12/2014 913.00p 913.00p 898.00p 899.50p 2695960
01/12/2014 905.00p 912.00p 899.00p 908.00p 2447262
28/11/2014 907.00p 912.00p 903.50p 905.50p 3110086
27/11/2014 911.00p 911.00p 895.50p 907.00p 2535542
26/11/2014 910.50p 915.50p 906.00p 908.50p 1857610
25/11/2014 914.00p 915.00p 905.00p 914.50p 2568971
24/11/2014 913.00p 913.00p 904.50p 910.00p 1128663
21/11/2014 911.00p 914.50p 906.08p 910.00p 2341538
20/11/2014 915.50p 917.50p 906.50p 910.00p 1796140
19/11/2014 904.00p 919.50p 902.60p 914.50p 2232379
18/11/2014 893.00p 903.50p 890.50p 903.00p 2190197
17/11/2014 871.00p 887.50p 871.00p 886.50p 1527306
14/11/2014 879.00p 879.00p 871.00p 873.50p 1991476
13/11/2014 874.00p 879.50p 869.50p 876.50p 1283538
12/11/2014 883.50p 884.12p 869.50p 873.00p 1992265
11/11/2014 865.50p 883.50p 865.50p 883.00p 2379735
10/11/2014 856.50p 864.00p 852.00p 863.50p 1218489
07/11/2014 862.50p 866.50p 852.50p 855.50p 1480561
06/11/2014 875.00p 875.00p 851.36p 859.50p 2316853
05/11/2014 845.00p 869.00p 845.00p 865.50p 2365856
04/11/2014 839.00p 849.50p 838.50p 842.00p 1818544
03/11/2014 854.00p 854.00p 836.50p 837.00p 1411636
31/10/2014 865.00p 866.00p 850.50p 854.50p 2017590
30/10/2014 849.00p 851.40p 837.00p 849.50p 1307056
29/10/2014 849.50p 852.50p 846.00p 847.00p 913878
28/10/2014 844.50p 852.50p 841.00p 845.00p 1267010
27/10/2014 851.50p 856.00p 839.00p 840.00p 1520227
24/10/2014 837.00p 841.50p 835.00p 838.00p 1223899
23/10/2014 831.50p 840.50p 827.00p 839.00p 1307127
22/10/2014 823.00p 831.17p 817.00p 830.00p 1830122
21/10/2014 825.00p 825.00p 814.50p 824.00p 2371144
20/10/2014 820.00p 827.00p 812.00p 824.50p 2055085
17/10/2014 808.50p 820.50p 803.50p 820.50p 2848253
16/10/2014 829.50p 829.50p 788.50p 805.50p 3214623
15/10/2014 828.00p 828.00p 797.00p 799.00p 2419641
14/10/2014 803.50p 827.50p 803.50p 825.50p 2632595
13/10/2014 788.50p 808.57p 784.00p 808.00p 1923672
10/10/2014 800.50p 808.00p 789.55p 791.50p 2923932
09/10/2014 807.00p 815.00p 804.50p 805.00p 2304912
08/10/2014 794.00p 804.50p 794.00p 801.50p 1931539
07/10/2014 803.50p 805.00p 794.50p 794.50p 2503454
06/10/2014 813.50p 813.50p 803.00p 805.00p 1953815
03/10/2014 794.00p 814.14p 792.50p 810.00p 2801210
02/10/2014 803.50p 803.50p 784.00p 784.50p 1756035
01/10/2014 807.00p 809.50p 797.00p 799.50p 1591262
30/09/2014 812.50p 814.00p 807.00p 808.00p 5066881
29/09/2014 804.00p 812.00p 801.00p 811.00p 1857042
26/09/2014 809.00p 812.00p 804.92p 806.50p 2770010
25/09/2014 822.50p 826.50p 807.00p 809.00p 2072361
24/09/2014 813.00p 829.50p 813.00p 822.00p 2558659
23/09/2014 842.00p 842.00p 813.18p 814.00p 2674280
22/09/2014 850.00p 851.00p 838.28p 841.50p 1348057
19/09/2014 846.50p 855.00p 843.50p 847.50p 2972885
18/09/2014 844.00p 846.50p 836.05p 839.00p 1651796
17/09/2014 847.00p 851.50p 844.00p 844.00p 949529
16/09/2014 858.00p 858.00p 843.00p 846.00p 1658338
15/09/2014 845.50p 858.50p 845.50p 857.50p 1314142
12/09/2014 856.50p 858.50p 845.50p 849.00p 1373972
11/09/2014 861.50p 861.60p 849.00p 854.00p 1447943
10/09/2014 855.00p 859.50p 851.50p 858.50p 1125177
09/09/2014 862.50p 863.50p 857.00p 858.00p 1369453
08/09/2014 871.50p 873.75p 863.00p 866.00p 1266486
05/09/2014 880.00p 882.00p 873.50p 874.00p 1622418
04/09/2014 884.50p 885.50p 878.50p 879.00p 1975834

*Close Price adjusted for both dividends and splits