United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
16/09/2010 587.50p 587.50p 575.00p 579.50p 2267908
15/09/2010 596.00p 597.50p 583.00p 585.00p 1944936
14/09/2010 596.50p 599.69p 591.00p 595.00p 1509417
13/09/2010 597.50p 597.50p 588.50p 596.00p 2412935
10/09/2010 593.00p 597.50p 589.00p 596.00p 1377787
09/09/2010 597.00p 597.50p 591.00p 596.00p 1752834
08/09/2010 592.50p 600.00p 588.50p 598.00p 2591875
07/09/2010 587.00p 595.71p 587.00p 594.50p 2589988
06/09/2010 587.50p 590.21p 585.00p 587.00p 1592254
03/09/2010 593.50p 594.00p 579.45p 584.50p 3074380
02/09/2010 579.50p 589.00p 575.00p 587.50p 2751545
01/09/2010 571.50p 582.00p 568.00p 582.00p 2893957
31/08/2010 566.00p 570.61p 559.00p 570.50p 3170957
27/08/2010 562.50p 570.50p 560.00p 570.00p 1476850
26/08/2010 568.00p 568.00p 560.00p 563.00p 1463045
25/08/2010 568.00p 571.50p 564.00p 565.50p 2284912
24/08/2010 564.50p 620.00p 550.50p 564.50p 2944268
23/08/2010 564.50p 568.50p 560.00p 567.00p 1759757
20/08/2010 570.50p 574.00p 559.50p 563.50p 3484060
19/08/2010 572.00p 581.50p 567.50p 572.50p 5593559
18/08/2010 588.00p 594.00p 587.00p 589.50p 979172
17/08/2010 591.00p 595.00p 584.00p 590.50p 1758364
16/08/2010 595.00p 597.00p 587.00p 590.50p 1054450
13/08/2010 596.50p 598.00p 587.50p 593.00p 1899844
12/08/2010 592.50p 599.50p 591.00p 595.00p 1886385
11/08/2010 601.50p 604.48p 591.00p 592.00p 1827564
10/08/2010 603.50p 605.00p 597.50p 601.50p 1657683
09/08/2010 600.00p 605.50p 599.50p 602.50p 2054349
06/08/2010 603.50p 606.00p 598.00p 600.00p 2545778
05/08/2010 599.00p 606.00p 597.00p 601.00p 2218303
04/08/2010 592.00p 601.26p 589.50p 599.00p 3618990
03/08/2010 591.00p 594.12p 565.00p 593.00p 2483105
02/08/2010 585.50p 590.56p 580.00p 590.50p 2837099
30/07/2010 563.00p 594.00p 560.00p 585.00p 9930771
29/07/2010 561.50p 566.00p 558.50p 560.50p 1947880
28/07/2010 566.50p 570.00p 559.50p 562.00p 1761098
27/07/2010 567.50p 571.50p 564.50p 565.50p 1924883
26/07/2010 570.00p 571.00p 561.50p 566.50p 1651319
23/07/2010 571.50p 575.00p 564.50p 567.50p 2460610
22/07/2010 557.50p 566.00p 556.50p 564.00p 1781540
21/07/2010 558.00p 561.56p 557.00p 557.50p 946673
20/07/2010 560.00p 564.00p 553.00p 554.50p 2074760
19/07/2010 554.00p 564.00p 553.00p 558.50p 2385823
16/07/2010 560.00p 560.07p 553.50p 555.00p 2572594
15/07/2010 551.50p 560.00p 551.50p 558.00p 2138028
14/07/2010 563.00p 563.00p 551.50p 553.50p 1929768
13/07/2010 557.50p 562.00p 553.00p 560.00p 3538080
12/07/2010 554.00p 558.00p 548.00p 554.50p 1456587
09/07/2010 550.00p 557.00p 543.00p 555.00p 3007733
08/07/2010 541.50p 548.00p 540.50p 548.00p 2695570
07/07/2010 525.50p 538.50p 522.00p 538.50p 2330921
06/07/2010 527.50p 531.00p 523.50p 528.00p 1481210
05/07/2010 530.00p 530.00p 521.50p 526.00p 1555853
02/07/2010 523.00p 529.50p 516.00p 528.50p 2414835
01/07/2010 520.50p 525.50p 518.50p 522.00p 2537036
30/06/2010 522.50p 526.50p 516.50p 525.50p 3442259
29/06/2010 525.00p 526.00p 519.00p 520.00p 2504936
28/06/2010 529.00p 533.00p 525.50p 526.50p 2366813
25/06/2010 524.50p 534.50p 521.50p 528.00p 3336818
24/06/2010 525.00p 534.50p 521.50p 525.00p 3870172
23/06/2010 520.00p 542.38p 518.49p 521.50p 4717924
22/06/2010 527.00p 530.48p 520.50p 522.00p 3953220
21/06/2010 543.00p 543.00p 528.00p 529.50p 4191677
18/06/2010 537.50p 562.60p 536.00p 539.00p 9753254
17/06/2010 539.50p 564.13p 535.39p 535.50p 5700841
16/06/2010 541.00p 560.74p 535.00p 538.50p 5593279
15/06/2010 565.00p 566.10p 553.00p 559.50p 5961563
14/06/2010 566.00p 573.50p 562.00p 565.00p 5858915
11/06/2010 571.00p 571.00p 557.50p 560.00p 3763869
10/06/2010 556.50p 567.50p 556.50p 567.50p 4939829
09/06/2010 556.50p 560.00p 550.00p 559.50p 4282758
08/06/2010 554.00p 555.77p 548.50p 552.50p 3362341
07/06/2010 550.00p 554.06p 546.50p 552.50p 1832823
04/06/2010 561.50p 564.44p 554.00p 556.50p 2178527
03/06/2010 562.00p 564.50p 556.00p 561.50p 2226556
02/06/2010 549.00p 557.00p 546.00p 556.00p 3073402
01/06/2010 539.00p 552.00p 536.00p 552.00p 3597556
28/05/2010 525.50p 539.77p 524.00p 539.50p 4111832
27/05/2010 526.50p 530.00p 517.50p 524.50p 5549553
26/05/2010 530.00p 530.00p 519.00p 525.50p 3893057
25/05/2010 525.50p 533.50p 522.00p 528.50p 3847993
24/05/2010 531.00p 537.00p 526.50p 532.50p 2530197
21/05/2010 526.50p 537.78p 520.66p 530.00p 4579180
20/05/2010 530.50p 537.00p 525.00p 526.50p 5377043
19/05/2010 535.00p 546.00p 532.68p 534.50p 3897775
18/05/2010 526.00p 546.00p 524.50p 541.00p 2893835
17/05/2010 518.00p 528.00p 518.00p 524.00p 2014082
14/05/2010 524.50p 532.50p 520.50p 521.50p 2844145
13/05/2010 528.50p 532.16p 524.00p 528.50p 1437249
12/05/2010 513.00p 532.50p 512.00p 527.00p 4258982
11/05/2010 518.00p 524.00p 511.50p 514.50p 2492096
10/05/2010 508.00p 524.00p 504.00p 522.00p 3798529
07/05/2010 518.00p 523.00p 501.00p 507.00p 3049581
06/05/2010 530.00p 538.50p 522.50p 524.50p 3383834
05/05/2010 537.50p 542.50p 534.00p 535.50p 3156885
04/05/2010 541.00p 544.00p 533.50p 536.00p 2619911
30/04/2010 541.00p 542.00p 534.50p 537.00p 1831404
29/04/2010 532.50p 540.00p 528.50p 539.00p 2298893
28/04/2010 540.50p 543.00p 530.50p 532.50p 2966592
27/04/2010 551.00p 560.00p 544.50p 544.50p 1943457
26/04/2010 554.00p 557.50p 549.00p 552.50p 1489033
23/04/2010 553.00p 554.50p 548.00p 551.00p 2249811
22/04/2010 559.00p 563.50p 552.00p 554.00p 1759880
21/04/2010 567.00p 567.00p 559.50p 561.00p 898655
20/04/2010 563.00p 569.00p 561.50p 565.50p 1447970
19/04/2010 563.50p 571.50p 562.00p 563.50p 1397773
16/04/2010 570.50p 573.00p 563.00p 566.00p 2590180
15/04/2010 570.00p 575.00p 566.50p 572.50p 1562472
14/04/2010 572.00p 572.50p 566.42p 569.00p 1794360
13/04/2010 571.00p 573.86p 567.00p 569.00p 1213780
12/04/2010 571.00p 572.00p 566.50p 570.50p 946150
09/04/2010 565.50p 571.00p 563.50p 571.00p 1082121
08/04/2010 564.50p 568.00p 560.00p 562.00p 1714474
07/04/2010 569.00p 573.00p 564.50p 566.50p 2137271
06/04/2010 566.50p 571.00p 563.65p 569.00p 1701022
01/04/2010 560.00p 567.00p 557.00p 567.00p 1673576
31/03/2010 566.50p 567.50p 551.75p 559.00p 2618339
30/03/2010 562.00p 569.50p 560.72p 567.00p 2120827
29/03/2010 555.00p 563.00p 551.47p 562.00p 2579413
26/03/2010 555.00p 557.00p 550.50p 552.50p 1571165
25/03/2010 542.50p 559.00p 542.50p 557.00p 3837910
24/03/2010 546.00p 546.50p 538.00p 542.00p 2119686
23/03/2010 553.00p 555.00p 544.65p 545.50p 2830371
22/03/2010 559.50p 559.50p 550.65p 553.00p 2112543
19/03/2010 560.00p 561.85p 557.00p 559.50p 3781328
18/03/2010 555.50p 560.69p 554.00p 559.50p 1718460
17/03/2010 555.50p 557.50p 550.00p 556.00p 1657391
16/03/2010 560.00p 561.00p 551.50p 554.50p 2011144
15/03/2010 557.00p 563.59p 555.00p 557.50p 1473363
12/03/2010 560.50p 562.00p 555.50p 558.00p 1401942
11/03/2010 555.00p 562.09p 555.00p 560.00p 1147329
10/03/2010 554.50p 560.00p 554.50p 558.00p 1785837
09/03/2010 554.50p 556.77p 553.00p 555.50p 1638295
08/03/2010 554.00p 554.55p 547.50p 553.50p 1952255
05/03/2010 562.00p 562.50p 547.50p 551.50p 2985453
04/03/2010 558.50p 560.50p 555.00p 560.50p 1438841
03/03/2010 556.50p 561.50p 555.00p 560.50p 2368858
02/03/2010 554.00p 559.50p 549.60p 558.50p 2282243
01/03/2010 547.50p 554.16p 543.87p 552.50p 2606254
26/02/2010 538.50p 546.50p 533.50p 543.50p 3463013
25/02/2010 532.50p 540.50p 530.00p 533.00p 2549265
24/02/2010 536.00p 540.30p 533.50p 535.50p 2167590
23/02/2010 541.50p 545.50p 536.00p 537.00p 1627719
22/02/2010 541.50p 541.50p 537.00p 540.00p 2006980
19/02/2010 534.50p 542.00p 532.50p 540.50p 3019744
18/02/2010 543.00p 545.00p 532.00p 536.50p 2943448
17/02/2010 545.00p 546.50p 540.50p 543.00p 2170378
16/02/2010 536.00p 537.00p 531.50p 537.00p 1358850
15/02/2010 539.50p 539.50p 532.50p 533.50p 1318355
12/02/2010 534.00p 542.00p 530.50p 538.00p 2750323
11/02/2010 532.50p 535.00p 524.00p 529.00p 2401357
10/02/2010 531.00p 537.50p 528.00p 531.00p 1919738
09/02/2010 527.50p 531.00p 525.50p 528.50p 1832789
08/02/2010 527.50p 535.00p 527.00p 529.50p 2610830
05/02/2010 526.50p 534.00p 522.50p 526.50p 3925209
04/02/2010 531.00p 533.50p 524.00p 525.50p 2040880
03/02/2010 541.50p 541.50p 530.00p 531.00p 4540970
02/02/2010 551.00p 553.50p 538.50p 542.50p 5348421
01/02/2010 539.50p 562.50p 539.50p 551.50p 8655278
29/01/2010 536.50p 542.50p 530.50p 536.50p 5927222
28/01/2010 535.50p 539.00p 529.00p 534.00p 7721911
27/01/2010 530.50p 534.00p 529.50p 532.00p 4309178
26/01/2010 525.50p 536.00p 521.00p 532.50p 4956753
25/01/2010 523.00p 533.00p 517.00p 526.50p 4667612
22/01/2010 525.00p 535.50p 522.00p 523.00p 6378310
21/01/2010 525.00p 536.00p 525.00p 525.00p 12622066
20/01/2010 503.00p 516.50p 501.00p 508.50p 6460556
19/01/2010 489.70p 506.00p 489.60p 503.50p 4880501
18/01/2010 490.80p 495.30p 489.79p 490.90p 3243760
15/01/2010 493.70p 496.80p 487.10p 488.20p 3773816
14/01/2010 491.70p 495.40p 491.00p 493.00p 2563418
13/01/2010 490.70p 498.40p 490.70p 491.20p 4356601
12/01/2010 495.00p 496.70p 487.60p 493.00p 2516163
11/01/2010 495.10p 497.20p 492.00p 494.50p 4882229
08/01/2010 489.90p 496.00p 487.30p 496.00p 3475057
07/01/2010 494.90p 499.00p 489.10p 489.10p 2973655
06/01/2010 495.60p 498.70p 490.80p 496.50p 2112518
05/01/2010 497.10p 499.50p 493.50p 494.50p 3067918
04/01/2010 500.00p 505.00p 491.67p 496.30p 4927212
31/12/2009 505.50p 506.00p 495.70p 495.70p 516422
30/12/2009 503.00p 505.50p 501.50p 503.00p 1709293
29/12/2009 495.00p 503.50p 495.00p 503.00p 6747359
24/12/2009 492.60p 497.50p 491.60p 495.20p 387420
23/12/2009 503.50p 505.50p 490.80p 494.50p 5981984
22/12/2009 505.00p 506.00p 501.00p 502.50p 1695288
21/12/2009 497.80p 507.05p 492.40p 504.50p 2107659
18/12/2009 496.50p 511.67p 494.20p 494.40p 6392847
17/12/2009 499.70p 512.17p 495.70p 496.00p 3727322
16/12/2009 503.50p 507.26p 501.00p 502.50p 3244300
15/12/2009 505.00p 515.50p 504.00p 514.00p 5009324
14/12/2009 503.50p 505.50p 500.50p 503.50p 2413188
11/12/2009 495.20p 503.50p 493.70p 501.00p 3022877
10/12/2009 493.20p 493.90p 486.40p 493.50p 4704995
09/12/2009 496.00p 496.00p 489.10p 493.10p 6902476
08/12/2009 500.50p 502.50p 491.30p 495.40p 5684905
07/12/2009 495.50p 503.50p 491.40p 499.60p 5219508
04/12/2009 492.00p 498.64p 490.00p 495.30p 5263926
03/12/2009 491.00p 494.90p 485.60p 492.50p 4168327
02/12/2009 483.00p 490.00p 468.83p 488.80p 4259186
01/12/2009 478.10p 482.32p 478.10p 482.10p 3839034

*Close Price adjusted for both dividends and splits