Utilitywise plc (UTW) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Utilitywise plc

Date Open High Low Close* Volume
15/03/2019 2.20p 1.90p 1.90p 1.90p 0
14/03/2019 2.20p 1.90p 1.90p 1.90p 0
13/03/2019 2.20p 1.90p 1.90p 1.90p 0
12/03/2019 2.20p 1.90p 1.90p 1.90p 0
11/03/2019 2.20p 1.90p 1.90p 1.90p 0
08/03/2019 2.20p 1.90p 1.90p 1.90p 0
07/03/2019 2.20p 1.90p 1.90p 1.90p 0
06/03/2019 2.20p 1.90p 1.90p 1.90p 0
05/03/2019 2.20p 1.90p 1.90p 1.90p 0
04/03/2019 2.20p 1.90p 1.90p 1.90p 0
01/03/2019 2.20p 1.90p 1.90p 1.90p 0
28/02/2019 2.20p 1.90p 1.90p 1.90p 0
27/02/2019 2.20p 1.90p 1.90p 1.90p 0
26/02/2019 2.20p 1.90p 1.90p 1.90p 0
25/02/2019 2.20p 1.90p 1.90p 1.90p 0
22/02/2019 2.20p 1.90p 1.90p 1.90p 0
21/02/2019 2.20p 1.90p 1.90p 1.90p 0
20/02/2019 2.20p 1.90p 1.90p 1.90p 0
19/02/2019 2.20p 1.90p 1.90p 1.90p 0
18/02/2019 2.20p 1.90p 1.90p 1.90p 0
15/02/2019 2.20p 1.90p 1.90p 1.90p 0
14/02/2019 2.20p 1.90p 1.90p 1.90p 0
13/02/2019 2.20p 1.90p 1.90p 1.90p 0
12/02/2019 1.90p 1.90p 1.90p 1.90p 0
11/02/2019 2.20p 1.90p 1.90p 1.90p 0
08/02/2019 2.20p 1.90p 1.90p 1.90p 0
07/02/2019 1.90p 1.90p 1.90p 1.90p 0
06/02/2019 2.20p 1.90p 1.90p 1.90p 0
05/02/2019 2.20p 1.90p 1.90p 1.90p 0
04/02/2019 2.20p 1.90p 1.90p 1.90p 0
01/02/2019 2.20p 1.90p 1.90p 1.90p 0
31/01/2019 2.20p 2.32p 1.75p 1.90p 1662901
30/01/2019 1.90p 2.60p 1.85p 2.30p 3711035
29/01/2019 1.90p 2.10p 1.80p 2.05p 1595820
28/01/2019 5.00p 5.00p 1.60p 1.61p 8061543
25/01/2019 5.75p 5.85p 5.51p 5.63p 62015
24/01/2019 5.55p 5.80p 5.51p 5.75p 42244
23/01/2019 5.99p 5.99p 5.55p 5.75p 116793
22/01/2019 6.00p 6.52p 5.75p 5.75p 292543
21/01/2019 6.44p 6.62p 6.15p 6.15p 102230
18/01/2019 6.33p 6.65p 6.33p 6.65p 16170
17/01/2019 6.50p 6.99p 6.50p 6.65p 233711
16/01/2019 7.00p 7.00p 6.51p 6.65p 196596
15/01/2019 6.88p 6.88p 6.76p 6.76p 1660
14/01/2019 6.51p 7.00p 6.51p 6.85p 64279
11/01/2019 7.11p 7.40p 6.85p 7.00p 638411
10/01/2019 8.00p 8.49p 7.44p 7.70p 464021
09/01/2019 8.30p 8.46p 8.05p 8.30p 133542
08/01/2019 8.50p 8.59p 8.05p 8.35p 617554
07/01/2019 8.75p 8.75p 8.10p 8.37p 379832
04/01/2019 8.30p 8.64p 8.30p 8.38p 138867
03/01/2019 8.57p 8.64p 8.25p 8.38p 104321
02/01/2019 8.25p 8.71p 7.97p 8.50p 103809
31/12/2018 8.00p 8.40p 7.81p 8.30p 659869
28/12/2018 8.30p 8.90p 8.00p 8.10p 831182
27/12/2018 8.00p 8.60p 8.00p 8.26p 610198
24/12/2018 7.89p 8.84p 7.55p 8.63p 362816
21/12/2018 7.00p 7.48p 6.63p 7.26p 995350
20/12/2018 5.80p 7.00p 5.80p 6.90p 660386
19/12/2018 5.94p 5.94p 5.57p 5.85p 11018
18/12/2018 5.90p 5.90p 5.85p 5.85p 7733
17/12/2018 5.44p 5.77p 5.44p 5.77p 11500
14/12/2018 5.50p 5.89p 5.23p 5.70p 79364
13/12/2018 5.15p 5.44p 5.10p 5.30p 42520
12/12/2018 5.10p 5.30p 4.91p 5.30p 239019
11/12/2018 5.20p 5.20p 4.93p 5.20p 369247
10/12/2018 5.10p 5.25p 4.80p 5.08p 750735
07/12/2018 5.20p 5.59p 5.20p 5.55p 25577
06/12/2018 5.80p 5.80p 5.39p 5.59p 33000
05/12/2018 5.26p 5.35p 5.00p 5.35p 192183
04/12/2018 5.00p 5.40p 5.00p 5.40p 67000
03/12/2018 5.31p 5.45p 5.31p 5.40p 42137
30/11/2018 5.45p 5.45p 5.18p 5.45p 197874
29/11/2018 5.15p 5.40p 5.00p 5.37p 25000
28/11/2018 5.23p 5.74p 5.23p 5.40p 187774
27/11/2018 6.10p 6.10p 5.25p 5.40p 843227
26/11/2018 6.84p 6.84p 6.00p 6.52p 130837
23/11/2018 7.24p 7.24p 6.35p 6.72p 202358
22/11/2018 6.35p 6.77p 6.35p 6.77p 10000
21/11/2018 6.79p 7.24p 6.39p 6.72p 226017
20/11/2018 6.75p 6.95p 6.51p 6.73p 467953
19/11/2018 6.51p 7.10p 6.50p 6.75p 796049
16/11/2018 6.59p 7.10p 6.10p 6.50p 1949729
15/11/2018 7.00p 7.00p 6.10p 6.40p 527727
14/11/2018 5.50p 7.00p 4.80p 6.70p 3146882
13/11/2018 7.72p 7.78p 5.25p 5.65p 6861230
12/11/2018 8.40p 8.80p 6.80p 7.76p 1054583
09/11/2018 9.80p 9.95p 8.30p 8.65p 462104
08/11/2018 9.10p 10.03p 9.10p 9.85p 464110
07/11/2018 8.50p 10.00p 8.50p 9.50p 1760331
06/11/2018 10.32p 10.46p 8.11p 9.05p 6326236
05/11/2018 13.00p 13.00p 10.20p 10.35p 762456
02/11/2018 16.00p 16.78p 11.59p 13.00p 418633
01/11/2018 15.65p 15.98p 15.30p 15.98p 7664
31/10/2018 16.14p 16.22p 15.02p 15.60p 7818
30/10/2018 15.40p 16.74p 15.10p 15.97p 32467
29/10/2018 15.30p 16.44p 15.17p 15.34p 392833
26/10/2018 16.10p 16.98p 15.50p 16.04p 107638
25/10/2018 16.40p 16.98p 16.20p 16.29p 16503
24/10/2018 17.24p 17.38p 16.04p 16.92p 194529
23/10/2018 17.74p 18.18p 17.38p 18.09p 14109
22/10/2018 18.00p 18.60p 17.50p 18.12p 95543
19/10/2018 18.92p 19.84p 17.71p 18.42p 119914
18/10/2018 20.00p 20.45p 19.75p 19.75p 66934
17/10/2018 20.00p 20.90p 20.00p 20.45p 25732
16/10/2018 20.00p 20.90p 20.00p 20.45p 9235
15/10/2018 20.00p 20.90p 20.00p 20.45p 31022
12/10/2018 20.45p 20.45p 20.38p 20.45p 29362
11/10/2018 21.00p 21.00p 19.22p 20.21p 79251
10/10/2018 21.50p 22.10p 21.00p 21.80p 22886
09/10/2018 21.75p 22.31p 21.00p 21.30p 57636
08/10/2018 21.55p 23.47p 21.50p 21.63p 71121
05/10/2018 22.43p 22.43p 22.00p 22.23p 1362
04/10/2018 22.75p 23.00p 23.00p 23.00p 0
03/10/2018 22.75p 23.95p 22.15p 23.00p 22837
02/10/2018 22.53p 23.25p 22.53p 22.72p 46395
01/10/2018 22.53p 22.75p 21.90p 22.75p 39525
28/09/2018 22.50p 23.70p 21.75p 22.75p 214750
27/09/2018 22.99p 23.10p 22.99p 23.10p 279
26/09/2018 23.07p 23.33p 23.07p 23.33p 10244
25/09/2018 23.60p 24.10p 22.37p 23.75p 163383
24/09/2018 22.00p 23.50p 21.59p 23.40p 394164
21/09/2018 22.25p 23.50p 22.25p 22.38p 82380
20/09/2018 23.50p 24.95p 23.50p 23.50p 16202
19/09/2018 24.62p 24.75p 23.81p 24.75p 9026
18/09/2018 24.20p 24.95p 24.20p 24.23p 86474
17/09/2018 23.64p 25.61p 22.96p 24.23p 104533
14/09/2018 23.50p 25.45p 22.55p 24.47p 85498
13/09/2018 23.29p 24.84p 23.29p 24.63p 61758
12/09/2018 24.80p 25.45p 24.61p 24.75p 83427
11/09/2018 23.60p 25.45p 23.29p 24.50p 218287
10/09/2018 23.45p 24.00p 23.16p 23.65p 585429
07/09/2018 23.50p 24.50p 23.25p 23.48p 355443
06/09/2018 24.70p 25.00p 23.95p 24.28p 151481
05/09/2018 26.45p 26.59p 23.00p 25.10p 179702
04/09/2018 26.40p 26.95p 24.99p 26.30p 199963
03/09/2018 27.39p 28.30p 27.39p 28.25p 44694
31/08/2018 28.48p 28.48p 27.71p 28.38p 41208
30/08/2018 28.55p 28.55p 27.83p 28.38p 6333
29/08/2018 27.70p 28.10p 27.55p 27.75p 82114
28/08/2018 28.05p 28.85p 27.55p 28.42p 14556
24/08/2018 27.55p 29.30p 27.50p 28.42p 26341
23/08/2018 28.05p 28.05p 27.65p 27.85p 27
22/08/2018 27.50p 29.35p 27.50p 28.42p 51887
21/08/2018 27.80p 29.15p 27.67p 28.53p 20831
20/08/2018 28.45p 28.45p 27.50p 27.95p 62034
17/08/2018 28.00p 29.40p 28.00p 28.67p 156908
16/08/2018 28.05p 29.20p 28.05p 28.58p 75601
15/08/2018 28.05p 29.25p 28.03p 28.35p 197329
14/08/2018 29.32p 29.32p 28.31p 28.70p 3245
13/08/2018 28.44p 28.60p 28.10p 28.60p 441372
10/08/2018 30.05p 31.08p 28.05p 28.63p 613522
09/08/2018 30.54p 30.54p 30.05p 30.25p 36673
08/08/2018 30.20p 30.84p 30.00p 30.10p 1785041
07/08/2018 29.95p 31.00p 28.75p 30.50p 714730
06/08/2018 28.05p 29.95p 28.05p 29.00p 6341
03/08/2018 27.55p 29.95p 27.55p 29.00p 38345
02/08/2018 27.55p 29.95p 27.55p 28.75p 455
01/08/2018 27.55p 28.75p 28.75p 28.75p 0
31/07/2018 27.55p 29.95p 27.25p 28.75p 616420
30/07/2018 29.95p 29.95p 28.00p 28.90p 18854
27/07/2018 29.95p 29.95p 29.00p 29.00p 766
26/07/2018 28.30p 29.00p 28.78p 29.00p 0
25/07/2018 28.30p 29.50p 28.30p 28.78p 30918
24/07/2018 28.95p 29.00p 28.55p 28.55p 34522
23/07/2018 30.00p 31.24p 28.60p 28.60p 176460
20/07/2018 30.00p 31.90p 30.00p 30.72p 93645
19/07/2018 30.51p 30.97p 30.39p 30.97p 18505
18/07/2018 30.30p 31.95p 30.30p 31.13p 37454
17/07/2018 31.00p 32.30p 30.39p 30.97p 31828
16/07/2018 32.10p 32.10p 31.21p 31.98p 13090
13/07/2018 32.00p 32.80p 32.00p 32.50p 19489
12/07/2018 32.00p 32.80p 32.00p 32.48p 27524
11/07/2018 32.10p 32.80p 32.10p 32.28p 33350
10/07/2018 32.20p 32.76p 32.12p 32.12p 158385
09/07/2018 32.30p 33.45p 32.30p 32.48p 118312
06/07/2018 32.60p 33.95p 32.60p 33.27p 140641
05/07/2018 31.95p 33.95p 31.69p 33.15p 177017
04/07/2018 32.05p 33.90p 30.50p 30.50p 237388
03/07/2018 31.60p 33.75p 31.60p 33.00p 761380
02/07/2018 27.00p 27.95p 27.00p 27.93p 13331
29/06/2018 28.00p 29.30p 27.60p 28.30p 63692
28/06/2018 28.05p 29.45p 28.05p 28.75p 11255
27/06/2018 29.45p 29.45p 28.00p 28.92p 16645
26/06/2018 27.85p 29.55p 27.50p 28.00p 563683
25/06/2018 29.00p 29.51p 27.00p 28.00p 1151413
22/06/2018 30.00p 31.95p 29.05p 30.75p 72840
21/06/2018 33.90p 34.06p 30.00p 31.15p 679165
20/06/2018 34.05p 36.85p 33.92p 34.45p 68956
19/06/2018 34.05p 36.85p 34.00p 35.37p 20256
18/06/2018 34.65p 36.85p 34.57p 35.00p 11385
15/06/2018 35.05p 36.31p 34.55p 34.80p 83959
14/06/2018 35.05p 36.85p 35.05p 35.95p 205274
13/06/2018 34.55p 37.00p 34.55p 35.95p 59527
12/06/2018 34.55p 36.85p 34.55p 35.70p 10770
11/06/2018 34.55p 36.50p 34.55p 35.53p 4434
08/06/2018 34.85p 36.45p 34.55p 35.53p 250461
07/06/2018 35.95p 36.46p 34.05p 35.75p 656734
06/06/2018 36.00p 36.05p 34.95p 34.95p 294350
05/06/2018 33.70p 36.00p 33.70p 35.50p 10624

*Close Price adjusted for both dividends and splits