United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/12/2013 650.00p 655.50p 648.00p 648.50p 2346072
03/12/2013 653.00p 658.16p 650.00p 651.50p 3154684
02/12/2013 660.00p 660.50p 650.23p 650.50p 2528339
29/11/2013 659.50p 662.50p 657.00p 658.50p 1934988
28/11/2013 658.50p 663.84p 650.00p 659.00p 2310704
27/11/2013 657.50p 671.11p 655.50p 656.50p 3072755
26/11/2013 667.50p 670.00p 656.00p 657.00p 2925189
25/11/2013 666.50p 671.00p 665.00p 665.50p 2284161
22/11/2013 674.00p 676.25p 664.00p 666.00p 1740764
21/11/2013 675.00p 675.87p 665.50p 673.50p 2338090
20/11/2013 679.50p 685.00p 672.50p 675.00p 2456029
19/11/2013 691.00p 693.50p 682.00p 684.50p 2226979
18/11/2013 689.50p 695.89p 687.00p 691.50p 1791558
15/11/2013 696.50p 697.75p 689.00p 692.50p 1628938
14/11/2013 695.00p 697.50p 687.00p 692.50p 1560241
13/11/2013 687.50p 693.85p 682.00p 692.00p 1757250
12/11/2013 687.50p 688.50p 682.50p 688.50p 1917131
11/11/2013 686.50p 687.50p 682.00p 686.00p 938907
08/11/2013 676.00p 686.00p 674.00p 684.00p 1786193
07/11/2013 689.00p 693.10p 678.00p 680.50p 1988671
06/11/2013 693.00p 695.00p 687.50p 691.00p 1883287
05/11/2013 694.00p 696.00p 685.00p 691.00p 2390051
04/11/2013 700.00p 702.00p 690.00p 692.00p 2397004
01/11/2013 707.00p 707.98p 698.50p 702.00p 1215688
31/10/2013 713.50p 716.00p 701.50p 704.50p 2005801
30/10/2013 717.50p 721.50p 710.00p 714.00p 1303365
29/10/2013 717.50p 720.50p 714.00p 718.50p 1183620
28/10/2013 720.00p 722.00p 706.00p 713.00p 2076475
25/10/2013 717.00p 722.31p 715.50p 718.50p 994535
24/10/2013 718.00p 720.00p 712.50p 718.00p 1347966
23/10/2013 701.50p 722.50p 701.50p 716.50p 2564176
22/10/2013 705.00p 708.84p 699.85p 705.00p 2258169
21/10/2013 710.00p 714.50p 706.50p 707.50p 1312382
18/10/2013 707.00p 712.50p 700.00p 710.00p 2423707
17/10/2013 703.00p 706.95p 699.12p 700.00p 1693639
16/10/2013 703.00p 706.42p 699.50p 705.00p 1428920
15/10/2013 706.00p 707.50p 697.00p 703.50p 1149510
14/10/2013 696.00p 703.50p 696.00p 699.50p 970069
11/10/2013 695.00p 702.50p 689.00p 700.00p 1281401
10/10/2013 692.00p 697.00p 687.00p 695.00p 1417857
09/10/2013 685.00p 690.97p 684.50p 688.50p 1044643
08/10/2013 697.00p 697.00p 685.50p 685.50p 1392162
07/10/2013 693.50p 698.00p 690.83p 695.50p 1289752
04/10/2013 692.50p 698.00p 691.00p 696.00p 936226
03/10/2013 703.50p 707.00p 693.00p 694.50p 1489865
02/10/2013 699.50p 706.00p 693.50p 705.00p 1884096
01/10/2013 691.00p 700.00p 690.00p 700.00p 2482620
30/09/2013 685.00p 695.17p 684.13p 691.00p 2827685
27/09/2013 693.50p 696.50p 688.50p 689.50p 1149290
26/09/2013 693.50p 697.00p 688.50p 692.00p 1333225
25/09/2013 703.00p 704.00p 692.00p 695.50p 1973183
24/09/2013 699.00p 704.00p 699.00p 703.00p 1214239
23/09/2013 701.00p 701.50p 695.50p 701.00p 1861567
20/09/2013 703.00p 712.50p 702.50p 704.00p 3322359
19/09/2013 700.00p 713.50p 695.00p 707.50p 4323845
18/09/2013 705.00p 712.00p 688.50p 691.50p 3688036
17/09/2013 688.50p 706.50p 687.50p 703.00p 3940762
16/09/2013 686.00p 691.50p 684.00p 687.50p 1044569
13/09/2013 684.50p 685.00p 677.36p 680.50p 1283323
12/09/2013 678.00p 690.00p 678.00p 684.00p 1752237
11/09/2013 679.50p 687.50p 677.50p 680.00p 2167541
10/09/2013 677.50p 682.50p 673.00p 680.00p 1922119
09/09/2013 681.00p 683.00p 670.94p 673.00p 1775368
06/09/2013 682.00p 685.50p 673.36p 680.50p 3033338
05/09/2013 682.00p 684.00p 677.85p 681.50p 1800819
04/09/2013 683.00p 686.50p 678.00p 680.00p 1949749
03/09/2013 683.00p 686.50p 678.00p 681.50p 2158852
02/09/2013 683.00p 686.37p 678.50p 682.50p 1421073
30/08/2013 694.50p 694.98p 678.50p 678.50p 2177822
29/08/2013 682.50p 694.00p 680.32p 693.00p 1299901
28/08/2013 680.50p 686.50p 680.50p 683.00p 1429893
27/08/2013 691.00p 692.00p 680.50p 681.00p 1680397
23/08/2013 688.00p 690.50p 684.50p 690.50p 948777
22/08/2013 685.50p 693.00p 684.50p 686.50p 1329318
21/08/2013 688.50p 690.50p 683.50p 684.00p 1233663
20/08/2013 681.00p 691.00p 681.00p 688.00p 1201690
19/08/2013 687.00p 687.87p 680.86p 684.00p 1845158
16/08/2013 688.50p 693.00p 683.00p 686.50p 2016488
15/08/2013 704.50p 705.50p 684.50p 688.00p 2316311
14/08/2013 707.00p 711.00p 701.50p 705.00p 1168882
13/08/2013 709.00p 712.00p 699.86p 707.50p 1936757
12/08/2013 714.50p 714.50p 702.50p 708.00p 1653797
09/08/2013 720.00p 720.00p 709.19p 714.00p 1813392
08/08/2013 717.00p 722.00p 716.50p 717.50p 1541465
07/08/2013 721.50p 726.50p 715.94p 716.00p 1818115
06/08/2013 727.00p 728.50p 720.50p 724.50p 1416638
05/08/2013 725.50p 735.50p 721.50p 726.50p 1314401
02/08/2013 724.50p 730.50p 722.50p 725.00p 1311506
01/08/2013 722.00p 724.50p 715.50p 722.50p 1324527
31/07/2013 721.00p 728.00p 719.50p 721.50p 1735035
30/07/2013 716.00p 728.50p 716.00p 721.50p 1334726
29/07/2013 717.50p 727.55p 708.36p 714.00p 1387691
26/07/2013 718.00p 721.50p 712.00p 716.50p 1191727
25/07/2013 712.00p 721.00p 708.00p 717.50p 2224679
24/07/2013 713.50p 717.50p 707.50p 710.50p 1496024
23/07/2013 720.00p 721.50p 713.00p 713.00p 1227819
22/07/2013 727.00p 727.50p 716.50p 716.50p 1281265
19/07/2013 717.00p 729.00p 717.00p 727.50p 2050094
18/07/2013 709.50p 723.00p 708.50p 720.00p 1418261
17/07/2013 718.00p 720.00p 707.50p 710.00p 1301655
16/07/2013 710.50p 718.00p 708.50p 713.00p 1704160
15/07/2013 706.50p 715.00p 706.50p 711.50p 1352822
12/07/2013 719.50p 722.00p 704.00p 706.00p 1453889
11/07/2013 715.50p 719.50p 707.00p 719.50p 1929468
10/07/2013 714.50p 715.00p 706.00p 711.00p 1715876
09/07/2013 709.00p 717.50p 707.00p 716.00p 1463533
08/07/2013 706.50p 707.50p 698.82p 704.50p 1750331
05/07/2013 701.00p 709.00p 694.50p 702.50p 1883143
04/07/2013 689.50p 707.00p 688.00p 701.50p 2023533
03/07/2013 692.00p 698.00p 683.94p 686.00p 1994758
02/07/2013 685.50p 696.00p 681.50p 695.00p 2120307
01/07/2013 685.00p 689.81p 681.50p 685.00p 1864766
28/06/2013 680.00p 688.00p 675.50p 684.00p 5518379
27/06/2013 674.00p 684.50p 671.50p 680.00p 2800095
26/06/2013 669.50p 676.00p 648.76p 672.00p 3670777
25/06/2013 657.50p 669.00p 655.50p 665.50p 4240763
24/06/2013 649.50p 662.31p 647.00p 655.50p 3957070
21/06/2013 666.00p 688.38p 649.00p 649.00p 7060299
20/06/2013 687.50p 703.88p 665.43p 665.50p 4061216
19/06/2013 709.00p 726.50p 691.00p 692.00p 3972370
18/06/2013 724.50p 730.50p 722.50p 726.50p 2555386
17/06/2013 731.50p 738.10p 724.50p 724.50p 3996830
14/06/2013 736.00p 739.00p 723.00p 729.50p 2442127
13/06/2013 722.00p 734.18p 721.50p 730.50p 2614547
12/06/2013 715.00p 736.87p 715.00p 728.00p 4612156
11/06/2013 732.00p 740.50p 714.86p 732.00p 3540358
10/06/2013 746.00p 749.00p 714.43p 734.50p 3080608
07/06/2013 740.00p 752.50p 731.50p 749.00p 4643875
06/06/2013 747.00p 754.50p 737.00p 737.00p 2301174
05/06/2013 754.00p 758.00p 746.00p 746.00p 2311310
04/06/2013 748.00p 757.50p 745.50p 754.00p 2450329
03/06/2013 754.00p 759.50p 748.00p 755.50p 2764536
31/05/2013 758.50p 763.37p 755.50p 756.00p 3102212
30/05/2013 755.50p 765.32p 753.00p 758.50p 2461624
29/05/2013 784.00p 787.00p 750.50p 755.00p 4260349
28/05/2013 790.50p 793.00p 779.86p 787.00p 3686517
24/05/2013 793.50p 793.50p 784.00p 787.00p 2756755
23/05/2013 780.00p 795.00p 775.50p 787.50p 3504035
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

*Close Price adjusted for both dividends and splits