United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
16/08/2018 751.40p 751.40p 743.80p 748.40p 1308782
15/08/2018 749.60p 753.40p 742.40p 749.40p 1494208
14/08/2018 743.80p 758.00p 742.60p 751.40p 2192879
13/08/2018 733.00p 740.60p 731.20p 739.60p 1397800
10/08/2018 743.00p 747.10p 737.20p 738.20p 1351344
09/08/2018 744.00p 747.20p 735.20p 744.60p 1335836
08/08/2018 734.40p 744.60p 731.40p 744.40p 1447872
07/08/2018 721.40p 734.60p 721.40p 734.20p 1729416
06/08/2018 722.40p 725.00p 716.60p 722.00p 1651226
03/08/2018 708.60p 726.20p 706.00p 722.40p 3298434
02/08/2018 701.40p 709.80p 700.80p 703.80p 1714708
01/08/2018 719.00p 719.00p 703.80p 705.00p 2233712
31/07/2018 713.40p 723.80p 709.60p 719.20p 4348138
30/07/2018 715.40p 718.20p 708.40p 712.60p 2295835
27/07/2018 715.20p 719.80p 712.20p 717.60p 2187357
26/07/2018 708.00p 720.60p 706.20p 713.00p 2920669
25/07/2018 705.80p 712.60p 703.80p 707.80p 2207292
24/07/2018 722.60p 724.80p 704.60p 706.60p 2330625
23/07/2018 721.40p 726.40p 695.20p 721.00p 1591061
20/07/2018 718.00p 724.80p 718.00p 724.00p 2032183
19/07/2018 717.20p 724.40p 715.80p 720.00p 2588891
18/07/2018 720.20p 720.80p 705.32p 719.00p 3093394
17/07/2018 714.60p 723.60p 711.60p 719.00p 2791151
16/07/2018 735.00p 737.80p 711.80p 717.00p 2627501
13/07/2018 737.60p 747.60p 734.00p 734.00p 1994463
12/07/2018 727.00p 740.60p 726.60p 735.00p 2313227
11/07/2018 730.80p 738.00p 723.00p 727.20p 2478135
10/07/2018 766.80p 766.80p 735.40p 735.40p 2617299
09/07/2018 785.80p 789.20p 766.40p 766.40p 2946877
06/07/2018 777.60p 787.60p 777.60p 783.40p 2798226
05/07/2018 774.80p 779.80p 768.80p 775.00p 2065126
04/07/2018 773.00p 777.80p 770.40p 773.80p 1055809
03/07/2018 766.20p 778.00p 765.63p 775.40p 3416216
02/07/2018 759.20p 771.40p 758.00p 762.60p 2102684
29/06/2018 768.80p 776.40p 763.20p 763.20p 2339569
28/06/2018 751.80p 766.80p 750.40p 763.80p 1967305
27/06/2018 760.00p 762.20p 752.40p 754.20p 2365587
26/06/2018 756.20p 766.00p 749.80p 759.20p 1896664
25/06/2018 749.60p 757.80p 747.21p 751.00p 2004977
22/06/2018 741.20p 750.80p 735.00p 750.60p 2563895
21/06/2018 767.60p 767.60p 739.20p 739.20p 2983661
20/06/2018 778.60p 793.40p 778.40p 787.80p 2875895
19/06/2018 765.20p 775.40p 761.20p 774.80p 2488928
18/06/2018 765.00p 778.71p 764.70p 770.40p 2481105
15/06/2018 788.00p 788.00p 762.80p 762.80p 7508641
14/06/2018 772.40p 789.20p 768.57p 786.20p 2794335
13/06/2018 781.40p 785.60p 775.20p 782.00p 1776521
12/06/2018 779.40p 789.20p 770.20p 781.60p 2354815
11/06/2018 784.20p 791.00p 774.80p 776.60p 2441129
08/06/2018 784.00p 793.60p 774.20p 779.20p 1673556
07/06/2018 784.00p 789.40p 777.60p 786.40p 2251760
06/06/2018 787.40p 789.80p 768.69p 771.20p 2883824
05/06/2018 801.40p 805.20p 783.00p 786.40p 2750378
04/06/2018 786.80p 808.20p 778.71p 801.40p 3396833
01/06/2018 775.80p 792.80p 769.00p 780.80p 2837941
31/05/2018 785.20p 789.20p 771.00p 775.80p 3444952
30/05/2018 787.20p 791.40p 780.40p 784.00p 2953663
29/05/2018 813.00p 813.00p 783.80p 787.40p 2821561
25/05/2018 801.00p 826.00p 801.00p 815.40p 3387846
24/05/2018 791.00p 798.00p 764.80p 794.20p 4126323
23/05/2018 799.40p 810.40p 796.40p 803.00p 2581674
22/05/2018 790.00p 800.80p 784.80p 797.20p 3035734
21/05/2018 792.40p 794.40p 785.40p 790.20p 1904308
18/05/2018 788.60p 793.00p 776.60p 788.40p 3048099
17/05/2018 764.00p 789.50p 762.80p 786.40p 3249656
16/05/2018 759.40p 770.60p 754.40p 764.00p 2616793
15/05/2018 762.80p 772.40p 756.80p 758.00p 2703609
14/05/2018 767.80p 771.60p 757.20p 763.60p 2328921
11/05/2018 781.80p 781.80p 752.20p 766.40p 3367113
10/05/2018 776.40p 783.00p 768.40p 781.20p 2015111
09/05/2018 767.60p 775.60p 756.20p 775.00p 2294550
08/05/2018 769.00p 782.20p 763.20p 769.00p 2859197
04/05/2018 773.80p 777.80p 767.80p 769.00p 1995448
03/05/2018 762.20p 774.80p 752.60p 770.00p 2675218
02/05/2018 758.20p 762.60p 749.96p 762.60p 3441186
01/05/2018 751.60p 770.00p 751.40p 755.20p 2034419
30/04/2018 751.00p 756.20p 740.20p 743.20p 2332038
27/04/2018 736.00p 749.92p 735.60p 748.80p 2204744
26/04/2018 718.00p 739.00p 716.20p 737.60p 2579570
25/04/2018 707.00p 717.20p 705.00p 714.80p 1845051
24/04/2018 706.60p 719.60p 703.80p 709.40p 1430045
23/04/2018 717.80p 718.80p 699.40p 703.80p 2854708
20/04/2018 714.80p 719.60p 710.60p 717.20p 1987684
19/04/2018 708.00p 713.40p 702.20p 712.00p 1936071
18/04/2018 703.60p 717.20p 699.00p 709.40p 1987622
17/04/2018 702.40p 705.40p 692.60p 704.20p 3152969
16/04/2018 710.20p 714.00p 695.00p 702.40p 2630063
13/04/2018 703.40p 713.00p 697.80p 712.40p 2136765
12/04/2018 712.00p 713.40p 701.80p 703.60p 2545481
11/04/2018 706.00p 710.60p 701.20p 710.40p 2403669
10/04/2018 732.60p 733.60p 705.80p 710.00p 3395748
09/04/2018 725.20p 731.40p 719.20p 731.40p 2454877
06/04/2018 710.60p 732.55p 710.00p 724.80p 3038948
05/04/2018 715.80p 716.40p 701.40p 708.40p 2140966
04/04/2018 714.00p 714.00p 701.60p 706.00p 3360009
03/04/2018 709.80p 712.40p 693.20p 703.20p 2804969
29/03/2018 720.20p 726.80p 708.60p 715.40p 4106670
28/03/2018 669.20p 724.00p 666.88p 724.00p 4656409
27/03/2018 662.00p 669.12p 654.00p 668.40p 2350503
26/03/2018 669.40p 669.60p 653.00p 656.00p 2542609
23/03/2018 665.60p 675.00p 663.00p 664.80p 1898230
22/03/2018 672.60p 677.20p 666.80p 669.40p 2135037
21/03/2018 679.60p 685.80p 676.40p 678.80p 1655325
20/03/2018 689.60p 691.20p 675.20p 677.40p 1864882
19/03/2018 695.00p 698.00p 677.40p 690.20p 3078006
16/03/2018 694.40p 703.80p 691.00p 694.40p 12185356
15/03/2018 701.40p 705.60p 694.00p 694.20p 2222038
14/03/2018 692.80p 703.20p 687.40p 700.80p 2439195
13/03/2018 703.00p 704.20p 690.80p 691.60p 1914501
12/03/2018 709.80p 716.00p 701.00p 701.60p 2330416
09/03/2018 701.20p 712.40p 694.20p 702.60p 2633023
08/03/2018 690.60p 703.00p 687.80p 699.00p 2093060
07/03/2018 678.20p 694.20p 675.20p 691.40p 2904046
06/03/2018 678.40p 693.80p 674.40p 682.00p 3054055
05/03/2018 663.60p 675.00p 663.60p 674.40p 2395131
02/03/2018 670.00p 682.40p 661.80p 662.80p 2034472
01/03/2018 665.80p 684.60p 664.60p 673.80p 2630004
28/02/2018 677.20p 682.60p 665.80p 666.20p 2456328
27/02/2018 689.60p 690.60p 678.00p 681.60p 1898775
26/02/2018 688.80p 692.20p 682.20p 688.00p 1719812
23/02/2018 664.60p 687.00p 660.60p 686.80p 2281553
22/02/2018 661.00p 667.60p 651.60p 664.00p 1831322
21/02/2018 663.80p 670.20p 661.80p 662.20p 2003121
20/02/2018 666.00p 672.20p 660.00p 664.40p 1687933
19/02/2018 671.60p 675.80p 660.60p 663.20p 1180518
16/02/2018 662.20p 673.60p 660.20p 669.40p 2108789
15/02/2018 672.00p 672.00p 648.60p 659.00p 3020176
14/02/2018 667.00p 681.20p 664.40p 669.20p 2907296
13/02/2018 683.60p 685.20p 663.40p 663.60p 2945164
12/02/2018 698.20p 701.60p 684.80p 684.80p 2678509
09/02/2018 703.40p 705.80p 689.40p 693.40p 2475270
08/02/2018 708.80p 715.20p 702.00p 711.40p 3317325
07/02/2018 698.80p 713.80p 694.20p 712.40p 3362857
06/02/2018 707.80p 712.00p 690.20p 691.80p 3950355
05/02/2018 727.80p 736.40p 720.00p 721.40p 2612935
02/02/2018 742.60p 742.60p 729.80p 733.20p 1832930
01/02/2018 741.00p 750.55p 739.40p 739.40p 5726427
31/01/2018 738.80p 746.80p 734.00p 738.00p 2923025
30/01/2018 733.80p 739.00p 731.00p 735.40p 2173384
29/01/2018 749.20p 749.53p 736.00p 736.20p 2056504
26/01/2018 744.40p 750.40p 742.40p 748.00p 1958805
25/01/2018 748.20p 748.80p 731.00p 740.20p 2421902
24/01/2018 758.40p 760.40p 747.80p 747.80p 4213870
23/01/2018 765.40p 767.80p 751.20p 758.80p 2846028
22/01/2018 764.80p 770.65p 763.20p 767.60p 1454553
19/01/2018 777.60p 777.60p 764.40p 768.20p 2012183
18/01/2018 774.80p 777.60p 763.80p 771.20p 2404396
17/01/2018 773.00p 780.00p 770.60p 774.20p 2473605
16/01/2018 764.00p 771.20p 760.14p 771.20p 2026688
15/01/2018 764.00p 772.20p 759.58p 763.00p 1951076
12/01/2018 768.60p 769.61p 761.00p 765.80p 4159360
11/01/2018 771.40p 775.14p 765.60p 768.00p 2589064
10/01/2018 783.00p 793.40p 767.80p 768.60p 3715325
09/01/2018 812.00p 813.60p 780.80p 782.20p 2902667
08/01/2018 818.60p 825.80p 811.40p 812.00p 1919033
05/01/2018 807.40p 819.00p 807.40p 817.80p 2580214
04/01/2018 807.60p 807.60p 798.20p 799.80p 2201097
03/01/2018 818.80p 819.80p 799.80p 805.20p 2298236
02/01/2018 827.00p 830.38p 816.20p 816.60p 2202567
29/12/2017 819.50p 830.00p 818.50p 829.50p 943679
28/12/2017 822.50p 826.10p 820.00p 821.50p 1458571
27/12/2017 818.50p 823.00p 814.50p 820.00p 1923873
22/12/2017 811.00p 821.74p 811.00p 818.00p 426632
21/12/2017 800.00p 825.84p 799.50p 815.00p 2358431
20/12/2017 827.00p 830.00p 825.00p 826.00p 1884505
19/12/2017 827.00p 833.00p 825.00p 830.00p 1913961
18/12/2017 820.00p 828.50p 816.30p 826.50p 2701761
15/12/2017 802.50p 816.00p 800.50p 816.00p 4564275
14/12/2017 812.50p 815.50p 799.93p 800.00p 2214219
13/12/2017 821.50p 824.50p 809.50p 811.50p 2527767
12/12/2017 815.50p 825.50p 812.50p 824.00p 2498146
11/12/2017 816.00p 820.00p 809.00p 815.00p 1969817
08/12/2017 815.00p 819.25p 804.50p 817.00p 2260151
07/12/2017 810.00p 819.50p 807.00p 815.00p 2752513
06/12/2017 822.00p 822.00p 809.00p 809.50p 2277603
05/12/2017 810.00p 813.50p 807.00p 810.50p 2109133
04/12/2017 809.00p 810.62p 801.50p 808.00p 1944176
01/12/2017 819.00p 827.00p 803.00p 806.50p 3584144
30/11/2017 810.00p 825.50p 806.50p 820.50p 3689212
29/11/2017 803.50p 815.00p 802.50p 810.00p 2944314
28/11/2017 797.50p 807.50p 793.50p 806.50p 2167982
27/11/2017 787.00p 800.50p 787.00p 795.50p 2115150
24/11/2017 793.00p 795.87p 785.00p 789.50p 2137143
23/11/2017 782.50p 793.00p 776.00p 792.00p 2473310
22/11/2017 764.50p 789.00p 764.50p 782.50p 4286442
21/11/2017 777.50p 789.25p 766.00p 778.50p 3577811
20/11/2017 793.50p 802.00p 787.00p 788.50p 2868511
17/11/2017 824.00p 827.50p 785.00p 798.00p 6432326
16/11/2017 834.50p 836.50p 831.50p 834.50p 1557762
15/11/2017 836.00p 842.00p 834.00p 834.00p 1700314
14/11/2017 837.50p 840.50p 833.00p 836.00p 1732652
13/11/2017 832.50p 842.00p 832.00p 838.00p 1814031
10/11/2017 839.00p 841.50p 832.50p 833.00p 1426454
09/11/2017 843.00p 843.00p 835.50p 840.00p 2309948
08/11/2017 843.00p 847.00p 839.50p 841.00p 2595361
07/11/2017 839.50p 844.50p 834.00p 840.50p 1547715
06/11/2017 834.50p 843.50p 830.50p 840.00p 1890216
03/11/2017 827.50p 837.50p 826.58p 835.00p 1514772
02/11/2017 819.50p 837.50p 819.20p 827.00p 1966161
01/11/2017 833.00p 837.50p 820.50p 821.00p 1987502

*Close Price adjusted for both dividends and splits