United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
18/04/2012 602.50p 605.38p 596.50p 601.50p 1642842
17/04/2012 599.00p 606.00p 596.00p 604.00p 1639766
16/04/2012 592.00p 602.78p 592.00p 598.00p 1356353
13/04/2012 599.00p 600.70p 593.00p 594.00p 1683318
12/04/2012 592.00p 601.50p 590.00p 600.50p 2935564
11/04/2012 594.50p 601.00p 591.42p 598.00p 2169790
10/04/2012 594.00p 601.00p 593.50p 595.00p 2594284
05/04/2012 595.00p 599.50p 591.80p 596.50p 2977243
04/04/2012 609.00p 609.00p 596.00p 596.00p 3202953
03/04/2012 614.00p 616.00p 607.75p 608.00p 2030081
02/04/2012 605.00p 614.00p 601.00p 614.00p 2508854
30/03/2012 597.00p 605.50p 594.50p 601.50p 3258972
29/03/2012 603.00p 603.00p 595.50p 596.50p 3224537
28/03/2012 607.00p 607.27p 600.00p 602.50p 2911989
27/03/2012 616.00p 616.50p 605.00p 607.00p 2078268
26/03/2012 612.50p 617.00p 610.00p 614.50p 2292197
23/03/2012 619.50p 627.50p 609.00p 611.00p 3794382
22/03/2012 611.50p 622.50p 609.00p 618.00p 3442938
21/03/2012 608.00p 612.50p 604.50p 610.00p 2023986
20/03/2012 610.00p 611.00p 601.50p 605.00p 3269684
19/03/2012 615.50p 618.50p 605.00p 606.50p 2159885
16/03/2012 621.00p 624.00p 612.50p 615.00p 5650842
15/03/2012 627.50p 628.50p 618.50p 620.50p 1674971
14/03/2012 625.00p 629.05p 621.50p 627.00p 2384431
13/03/2012 616.00p 624.00p 616.00p 622.00p 1552072
12/03/2012 615.50p 619.50p 611.50p 616.00p 1394332
09/03/2012 613.00p 624.50p 611.50p 616.00p 2399338
08/03/2012 616.00p 619.74p 612.50p 614.00p 1499800
07/03/2012 611.00p 621.00p 611.00p 615.50p 1402259
06/03/2012 616.50p 621.50p 611.50p 613.50p 1811727
05/03/2012 620.50p 622.00p 612.15p 621.00p 1682273
02/03/2012 617.50p 622.00p 616.00p 620.50p 1660911
01/03/2012 610.00p 616.50p 607.18p 615.50p 1531219
29/02/2012 606.00p 615.31p 605.50p 611.50p 2744023
28/02/2012 607.50p 612.00p 602.50p 606.50p 1806730
27/02/2012 604.00p 606.80p 597.50p 606.00p 1647035
24/02/2012 604.00p 606.00p 600.00p 603.00p 1639859
23/02/2012 600.50p 607.00p 597.00p 601.00p 1568572
22/02/2012 600.00p 601.79p 597.00p 599.00p 1459963
21/02/2012 605.00p 607.00p 597.00p 599.50p 1902441
20/02/2012 610.00p 610.00p 599.50p 604.50p 1423813
17/02/2012 608.50p 609.50p 600.00p 608.50p 1592546
16/02/2012 603.50p 606.00p 601.50p 606.00p 874411
15/02/2012 608.00p 608.50p 600.00p 605.00p 1196962
14/02/2012 595.00p 608.50p 595.00p 605.00p 2385404
13/02/2012 600.50p 603.68p 595.50p 597.50p 1256337
10/02/2012 597.00p 598.62p 592.89p 596.50p 1611913
09/02/2012 601.00p 603.50p 594.00p 597.00p 1655954
08/02/2012 609.00p 609.00p 596.00p 601.00p 2654470
07/02/2012 602.00p 607.50p 596.95p 606.00p 1705160
06/02/2012 610.00p 612.00p 598.50p 601.00p 1728422
03/02/2012 595.00p 610.00p 595.00p 609.00p 2679640
02/02/2012 612.00p 613.14p 592.50p 594.50p 3158521
01/02/2012 601.50p 613.53p 601.50p 609.00p 1790824
31/01/2012 601.50p 605.32p 597.00p 602.00p 2335069
30/01/2012 600.50p 605.00p 599.00p 601.50p 1428396
27/01/2012 604.50p 605.00p 599.50p 601.50p 2184974
26/01/2012 601.00p 606.01p 600.00p 605.00p 1501526
25/01/2012 600.00p 603.00p 598.00p 601.00p 1734361
24/01/2012 593.50p 601.02p 592.50p 599.00p 2580115
23/01/2012 600.00p 600.50p 592.00p 594.00p 2298139
20/01/2012 603.50p 603.88p 597.50p 599.50p 2660659
19/01/2012 610.50p 610.50p 598.00p 600.50p 2083361
18/01/2012 611.50p 613.50p 604.00p 607.50p 1213805
17/01/2012 615.00p 615.00p 608.00p 610.50p 2192327
16/01/2012 609.00p 611.50p 608.00p 610.50p 1992631
13/01/2012 616.50p 616.50p 607.50p 610.00p 2371692
12/01/2012 612.00p 615.01p 607.00p 611.00p 1959821
11/01/2012 614.50p 615.00p 606.50p 609.50p 1839586
10/01/2012 615.00p 617.00p 612.03p 614.00p 2936560
09/01/2012 615.50p 619.50p 609.00p 612.00p 1699943
06/01/2012 619.00p 621.50p 609.50p 613.00p 1691071
05/01/2012 621.50p 625.28p 617.00p 618.50p 3452690
04/01/2012 612.50p 623.00p 611.12p 620.50p 3871422
03/01/2012 616.00p 621.05p 606.00p 611.50p 3094482
30/12/2011 604.50p 608.00p 599.44p 606.00p 1157385
29/12/2011 601.00p 606.00p 594.50p 604.50p 1499767
28/12/2011 601.00p 606.91p 598.00p 598.50p 2007146
23/12/2011 590.50p 597.50p 588.50p 597.50p 478832
22/12/2011 588.00p 591.50p 583.50p 589.00p 2182750
21/12/2011 594.50p 594.50p 583.95p 589.00p 2287740
20/12/2011 590.00p 592.50p 588.00p 591.00p 1341966
19/12/2011 591.00p 595.50p 589.00p 590.00p 1731699
16/12/2011 592.50p 601.17p 590.00p 592.00p 3228171
15/12/2011 591.50p 599.17p 588.00p 592.00p 2182295
14/12/2011 590.00p 600.67p 587.00p 591.00p 4223480
13/12/2011 600.00p 606.13p 595.94p 600.00p 2958667
12/12/2011 602.00p 606.00p 597.50p 599.00p 1508928
09/12/2011 598.00p 603.50p 595.00p 601.00p 2418317
08/12/2011 601.00p 604.00p 597.50p 599.50p 3951756
07/12/2011 606.00p 606.50p 592.50p 598.00p 3110191
06/12/2011 609.50p 614.50p 600.00p 602.00p 2577312
05/12/2011 616.50p 624.00p 614.00p 615.50p 1493255
02/12/2011 627.00p 632.00p 611.00p 613.00p 2139086
01/12/2011 629.50p 633.00p 623.00p 623.50p 3140873
30/11/2011 610.50p 631.50p 606.50p 629.00p 4219673
29/11/2011 610.50p 615.00p 606.50p 612.00p 1430656
28/11/2011 604.00p 615.17p 600.50p 610.00p 2061211
25/11/2011 595.00p 603.00p 592.50p 600.00p 2278347
24/11/2011 606.50p 606.50p 595.50p 598.00p 2695448
23/11/2011 600.00p 606.50p 599.44p 603.00p 2506185
22/11/2011 605.50p 617.00p 605.50p 610.00p 1920129
21/11/2011 615.50p 618.00p 604.00p 606.50p 2064173
18/11/2011 628.50p 631.50p 614.50p 618.50p 2748569
17/11/2011 628.50p 635.27p 618.00p 632.00p 2087892
16/11/2011 635.50p 644.79p 629.00p 632.00p 2694860
15/11/2011 626.00p 640.56p 624.00p 637.00p 2113915
14/11/2011 632.50p 635.59p 626.50p 629.00p 1354318
11/11/2011 616.00p 633.50p 615.00p 631.00p 1791254
10/11/2011 610.50p 621.00p 608.00p 617.00p 1161020
09/11/2011 617.50p 628.00p 614.00p 619.50p 2208147
08/11/2011 624.50p 625.00p 612.00p 614.50p 1847801
07/11/2011 612.50p 626.00p 611.50p 624.00p 1618311
04/11/2011 620.00p 623.00p 615.20p 616.50p 1437819
03/11/2011 604.50p 623.00p 604.50p 619.50p 1902891
02/11/2011 596.00p 614.00p 594.50p 611.00p 3151581
01/11/2011 600.50p 605.50p 591.00p 594.00p 2810097
31/10/2011 607.00p 617.23p 606.50p 606.50p 2510217
28/10/2011 612.00p 615.50p 605.50p 607.50p 2177335
27/10/2011 623.00p 625.00p 605.00p 610.50p 4167626
26/10/2011 610.00p 619.00p 610.00p 617.50p 1458801
25/10/2011 613.50p 619.50p 609.00p 613.00p 1692021
24/10/2011 620.00p 626.40p 611.50p 616.00p 2121310
21/10/2011 612.50p 621.00p 610.00p 619.50p 1743647
20/10/2011 609.00p 617.50p 609.00p 612.00p 1601136
19/10/2011 606.50p 616.00p 606.00p 612.50p 2411464
18/10/2011 604.00p 605.50p 598.50p 604.50p 1034495
17/10/2011 607.50p 609.00p 602.50p 605.00p 1379026
14/10/2011 610.00p 612.00p 604.00p 605.50p 1220270
13/10/2011 608.50p 609.50p 598.00p 608.50p 1820282
12/10/2011 612.50p 619.00p 607.00p 611.50p 2518785
11/10/2011 617.50p 621.00p 613.63p 618.50p 1028508
10/10/2011 629.00p 629.00p 615.50p 622.00p 1544645
07/10/2011 617.50p 626.00p 617.50p 624.50p 1674335
06/10/2011 617.00p 620.50p 611.50p 620.50p 2242247
05/10/2011 624.00p 631.50p 606.50p 614.00p 2920650
04/10/2011 623.00p 623.00p 614.00p 621.00p 3278851
03/10/2011 615.00p 628.56p 613.00p 625.50p 2157642
30/09/2011 622.00p 625.50p 612.00p 624.00p 2724837
29/09/2011 614.50p 623.00p 610.00p 620.00p 1782753
28/09/2011 609.00p 615.00p 606.00p 613.50p 2398684
27/09/2011 610.50p 614.50p 604.00p 612.50p 1929945
26/09/2011 593.00p 611.50p 590.00p 601.50p 3499218
23/09/2011 608.00p 608.00p 583.00p 599.00p 3427369
22/09/2011 600.00p 603.95p 595.00p 601.50p 3540822
21/09/2011 613.50p 615.50p 606.50p 610.00p 2149190
20/09/2011 599.00p 611.00p 599.00p 610.00p 1999937
19/09/2011 599.00p 602.56p 592.00p 601.00p 1273381
16/09/2011 603.00p 605.50p 598.50p 602.50p 2895976
15/09/2011 598.00p 604.00p 596.00p 600.00p 2642903
14/09/2011 576.00p 596.50p 576.00p 594.50p 2151036
13/09/2011 590.00p 590.00p 576.50p 584.00p 3564957
12/09/2011 580.00p 588.00p 577.00p 582.00p 1629483
09/09/2011 594.50p 602.50p 589.00p 592.00p 2207270
08/09/2011 603.00p 604.50p 592.50p 597.00p 1784914
07/09/2011 595.50p 603.50p 594.50p 601.50p 1506518
06/09/2011 582.50p 592.50p 581.00p 585.50p 1331213
05/09/2011 585.00p 592.54p 582.50p 583.50p 2504944
02/09/2011 593.50p 597.50p 589.00p 592.00p 1387283
01/09/2011 600.50p 604.00p 594.50p 597.00p 2476177
31/08/2011 591.00p 603.50p 589.50p 600.00p 2075936
30/08/2011 589.50p 601.50p 585.50p 591.50p 2220572
26/08/2011 582.50p 585.50p 574.00p 581.00p 1685169
25/08/2011 589.50p 595.00p 575.50p 580.00p 2222924
24/08/2011 582.00p 587.00p 578.00p 586.50p 1630042
23/08/2011 585.00p 586.00p 572.00p 579.50p 2456050
22/08/2011 570.00p 586.00p 568.00p 580.50p 1618341
19/08/2011 581.50p 581.50p 564.00p 571.50p 3337659
18/08/2011 589.50p 596.30p 576.00p 580.00p 2194743
17/08/2011 591.00p 597.50p 587.50p 595.00p 1551248
16/08/2011 593.50p 596.50p 586.00p 592.50p 2296203
15/08/2011 603.50p 606.06p 597.50p 599.00p 2086973
12/08/2011 587.00p 602.00p 577.00p 601.50p 2611038
11/08/2011 592.00p 592.00p 570.50p 584.00p 3678945
10/08/2011 576.00p 584.50p 570.00p 572.00p 4945860
09/08/2011 561.50p 569.50p 529.00p 565.00p 5151819
08/08/2011 567.00p 581.50p 559.00p 560.00p 3801264
05/08/2011 574.00p 585.00p 570.50p 574.00p 4275337
04/08/2011 604.00p 607.00p 588.50p 588.50p 3150074
03/08/2011 587.50p 607.00p 585.00p 598.00p 4123858
02/08/2011 581.50p 595.50p 581.50p 591.00p 2691630
01/08/2011 592.50p 592.50p 584.50p 584.50p 1673664
29/07/2011 590.00p 592.00p 585.50p 588.50p 2051336
28/07/2011 598.00p 598.81p 593.50p 594.50p 1854883
27/07/2011 599.50p 603.50p 596.00p 601.00p 2243326
26/07/2011 598.50p 611.50p 597.00p 599.50p 2425648
25/07/2011 585.00p 598.85p 585.00p 598.00p 1992276
22/07/2011 588.50p 593.00p 582.88p 588.00p 1297348
21/07/2011 586.50p 587.50p 578.50p 584.00p 1528381
20/07/2011 582.00p 588.50p 578.50p 584.50p 2409773
19/07/2011 584.00p 584.00p 576.50p 579.50p 2575618
18/07/2011 581.50p 586.00p 580.50p 581.00p 1373137
15/07/2011 584.00p 589.50p 583.00p 584.50p 1403205
14/07/2011 588.50p 588.50p 581.50p 584.50p 865899
13/07/2011 584.00p 590.00p 579.00p 589.50p 1876606
12/07/2011 595.50p 598.00p 584.50p 587.00p 2904662
11/07/2011 605.50p 615.00p 598.50p 600.00p 2529819
08/07/2011 609.00p 609.00p 599.50p 607.00p 1981612
07/07/2011 606.00p 608.00p 603.00p 606.50p 1415015
06/07/2011 609.00p 610.00p 600.00p 603.50p 2092771

*Close Price adjusted for both dividends and splits