Utilitywise plc (UTW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/06/2018 35.95p 36.00p 35.28p 35.28p 54849
01/06/2018 35.00p 36.00p 34.60p 34.83p 1425056
31/05/2018 34.40p 35.75p 34.13p 35.50p 493610
30/05/2018 34.15p 34.95p 34.00p 34.20p 185954
29/05/2018 35.85p 35.90p 34.00p 34.47p 245762
25/05/2018 35.05p 35.28p 32.90p 34.18p 399873
24/05/2018 34.50p 35.60p 34.50p 35.00p 100353
23/05/2018 33.40p 35.85p 32.24p 35.20p 338857
22/05/2018 32.00p 33.75p 32.00p 33.35p 127326
21/05/2018 32.00p 34.00p 31.20p 32.82p 230541
18/05/2018 30.00p 32.50p 29.00p 32.50p 196262
17/05/2018 31.50p 32.00p 30.50p 31.00p 722653
16/05/2018 32.40p 32.40p 31.20p 31.22p 76355
15/05/2018 31.00p 35.00p 30.99p 31.60p 493565
14/05/2018 29.95p 30.50p 29.25p 30.50p 311567
11/05/2018 27.80p 29.90p 27.50p 28.50p 65221
10/05/2018 27.65p 29.15p 27.30p 27.30p 436632
09/05/2018 28.60p 29.20p 27.25p 27.50p 411173
08/05/2018 28.50p 29.70p 28.25p 28.25p 1180666
04/05/2018 28.10p 30.00p 28.10p 29.00p 118894
03/05/2018 28.05p 28.95p 27.50p 27.75p 46606
02/05/2018 29.00p 29.45p 27.85p 27.85p 150176
01/05/2018 30.30p 30.30p 28.16p 28.60p 199832
30/04/2018 30.50p 30.50p 29.62p 30.00p 685212
27/04/2018 31.00p 31.00p 29.75p 30.10p 507189
26/04/2018 30.50p 31.00p 29.70p 29.70p 218802
25/04/2018 31.00p 31.00p 29.60p 30.25p 283185
24/04/2018 31.00p 31.00p 29.90p 30.20p 194827
23/04/2018 30.00p 31.00p 28.50p 29.45p 683781
20/04/2018 27.00p 30.00p 26.00p 27.80p 352416
19/04/2018 29.90p 29.90p 27.12p 28.35p 167696
18/04/2018 30.00p 30.00p 28.00p 28.00p 696088
17/04/2018 30.00p 30.00p 28.00p 28.10p 838504
16/04/2018 31.85p 31.85p 27.05p 28.80p 376183
13/04/2018 33.90p 33.90p 28.91p 31.80p 850517
12/04/2018 34.40p 34.50p 33.60p 33.60p 36920
11/04/2018 33.95p 34.55p 33.95p 34.30p 116352
10/04/2018 35.00p 36.25p 34.00p 34.00p 15589
09/04/2018 35.40p 35.75p 33.60p 34.75p 45917
06/04/2018 35.70p 36.50p 34.00p 35.00p 55754
05/04/2018 35.90p 36.95p 35.60p 35.70p 111282
04/04/2018 36.00p 37.95p 35.80p 35.90p 88965
03/04/2018 36.30p 37.95p 34.55p 35.95p 298706
29/03/2018 36.00p 38.00p 35.50p 35.50p 141089
28/03/2018 37.80p 38.00p 32.00p 33.80p 478095
27/03/2018 38.00p 39.56p 36.50p 37.60p 131250
26/03/2018 39.00p 39.95p 36.23p 37.90p 215814
23/03/2018 39.00p 39.60p 36.00p 38.45p 298409
22/03/2018 30.00p 44.00p 30.00p 39.00p 776404
21/03/2018 40.00p 41.00p 41.00p 41.00p 0
20/03/2018 40.00p 41.00p 41.00p 41.00p 0
19/03/2018 40.00p 41.00p 41.00p 41.00p 0
16/03/2018 40.00p 41.00p 41.00p 41.00p 0
15/03/2018 40.00p 41.00p 41.00p 41.00p 0
14/03/2018 40.00p 41.00p 41.00p 41.00p 0
13/03/2018 40.00p 41.00p 41.00p 41.00p 0
12/03/2018 40.00p 41.00p 41.00p 41.00p 0
09/03/2018 40.00p 41.00p 41.00p 41.00p 0
08/03/2018 40.00p 41.00p 41.00p 41.00p 0
07/03/2018 40.00p 41.00p 41.00p 41.00p 0
06/03/2018 40.00p 41.00p 41.00p 41.00p 0
05/03/2018 40.00p 41.00p 41.00p 41.00p 0
02/03/2018 40.00p 41.00p 41.00p 41.00p 0
01/03/2018 40.00p 41.00p 41.00p 41.00p 0
28/02/2018 40.00p 41.00p 41.00p 41.00p 0
27/02/2018 40.00p 41.00p 41.00p 41.00p 0
26/02/2018 40.00p 41.00p 41.00p 41.00p 0
23/02/2018 40.00p 41.00p 41.00p 41.00p 0
22/02/2018 40.00p 41.00p 41.00p 41.00p 0
21/02/2018 40.00p 41.00p 41.00p 41.00p 0
20/02/2018 40.00p 41.00p 41.00p 41.00p 0
19/02/2018 40.00p 41.00p 41.00p 41.00p 0
16/02/2018 40.00p 41.00p 41.00p 41.00p 0
15/02/2018 40.00p 41.00p 41.00p 41.00p 0
14/02/2018 40.00p 41.00p 41.00p 41.00p 0
13/02/2018 40.00p 41.00p 41.00p 41.00p 0
12/02/2018 40.00p 41.00p 41.00p 41.00p 0
09/02/2018 40.00p 41.00p 41.00p 41.00p 0
08/02/2018 40.00p 41.00p 41.00p 41.00p 0
07/02/2018 40.00p 41.00p 41.00p 41.00p 0
06/02/2018 40.00p 41.00p 41.00p 41.00p 0
05/02/2018 40.00p 41.00p 41.00p 41.00p 0
02/02/2018 40.00p 41.00p 41.00p 41.00p 0
01/02/2018 40.00p 41.00p 41.00p 41.00p 0
31/01/2018 40.00p 41.00p 41.00p 41.00p 0
30/01/2018 40.00p 41.00p 41.00p 41.00p 0
29/01/2018 40.00p 41.00p 41.00p 41.00p 0
26/01/2018 40.00p 41.00p 40.00p 41.00p 134983
25/01/2018 40.50p 40.50p 38.30p 40.00p 26251
24/01/2018 40.00p 40.50p 38.55p 39.55p 78432
23/01/2018 38.55p 40.00p 38.55p 39.27p 96621
22/01/2018 37.20p 40.17p 37.20p 39.25p 58355
19/01/2018 40.30p 40.30p 37.05p 37.10p 71992
18/01/2018 39.50p 39.80p 37.00p 37.00p 154773
17/01/2018 38.00p 39.70p 26.72p 38.55p 1101365
16/01/2018 45.35p 46.05p 45.24p 46.05p -54227
15/01/2018 46.05p 46.05p 45.00p 45.00p 72744
12/01/2018 45.10p 47.20p 45.00p 45.75p 21911
11/01/2018 46.00p 46.70p 45.00p 45.00p 84284
10/01/2018 46.05p 47.48p 46.00p 46.00p 49983
09/01/2018 45.90p 47.47p 45.90p 47.03p 69105
08/01/2018 46.05p 46.55p 45.25p 46.00p 181486
05/01/2018 48.65p 48.65p 46.18p 46.85p 68032
04/01/2018 46.05p 48.00p 45.00p 48.00p 94888
03/01/2018 46.60p 46.85p 45.33p 46.55p 143975
02/01/2018 48.75p 49.74p 46.60p 47.50p 149132
29/12/2017 49.00p 49.85p 48.50p 49.25p 44001
28/12/2017 48.75p 49.92p 48.50p 49.25p 62781
27/12/2017 51.25p 52.25p 48.81p 49.25p 118248
22/12/2017 53.00p 53.00p 51.00p 52.38p 95564
21/12/2017 53.25p 53.90p 51.85p 53.00p 86406
20/12/2017 53.00p 54.25p 51.50p 53.87p 27527
19/12/2017 52.00p 53.50p 52.00p 53.50p 17483
18/12/2017 49.00p 53.50p 49.00p 53.50p 84685
15/12/2017 47.75p 50.00p 47.25p 50.00p 122381
14/12/2017 47.50p 48.50p 46.50p 47.87p 84584
13/12/2017 46.00p 48.50p 43.50p 48.50p 333458
12/12/2017 48.50p 50.75p 48.50p 49.75p 54305
11/12/2017 48.25p 49.50p 48.25p 49.00p 69228
08/12/2017 49.00p 49.52p 48.25p 48.25p 89447
07/12/2017 51.00p 52.00p 49.00p 49.00p 160642
06/12/2017 50.25p 51.00p 50.00p 50.50p 79169
05/12/2017 50.00p 50.38p 49.00p 50.38p 52164
04/12/2017 49.00p 50.34p 47.50p 48.00p 53342
01/12/2017 59.00p 59.00p 48.00p 49.50p 519550
30/11/2017 57.00p 58.25p 55.00p 55.50p 131868
29/11/2017 56.25p 57.96p 56.00p 56.00p 63973
28/11/2017 54.00p 59.00p 54.00p 59.00p 114353
27/11/2017 52.50p 55.75p 52.50p 55.00p 302492
24/11/2017 49.75p 52.00p 49.58p 51.25p 251421
23/11/2017 48.00p 49.38p 48.00p 49.38p 70829
22/11/2017 50.50p 50.50p 48.00p 48.00p 59865
21/11/2017 51.25p 51.25p 49.25p 50.25p 56790
20/11/2017 50.50p 51.50p 48.25p 49.00p 178002
17/11/2017 49.00p 50.00p 47.62p 48.37p 501600
16/11/2017 50.25p 50.85p 47.50p 47.75p 164087
15/11/2017 48.00p 52.00p 42.00p 50.50p 1376604
14/11/2017 58.00p 58.15p 55.25p 55.75p 39834
13/11/2017 56.00p 59.00p 54.33p 59.00p 152345
10/11/2017 63.50p 63.50p 54.00p 54.00p 449648
09/11/2017 65.50p 68.26p 60.56p 65.00p 310846
08/11/2017 66.50p 67.00p 65.25p 65.25p 112963
07/11/2017 67.00p 67.89p 65.25p 66.50p 380763
06/11/2017 66.50p 68.00p 66.00p 66.75p 88828
03/11/2017 69.75p 70.02p 66.00p 67.25p 224606
02/11/2017 70.25p 70.89p 68.00p 70.00p 385711
01/11/2017 69.00p 70.25p 65.50p 69.75p 462643
31/10/2017 61.50p 72.00p 61.50p 72.00p 888377
30/10/2017 55.25p 66.00p 54.78p 62.75p 862813
27/10/2017 51.25p 54.75p 51.25p 53.75p 260151
26/10/2017 48.50p 51.00p 47.49p 51.00p 241462
25/10/2017 47.75p 49.00p 45.75p 47.00p 79685
24/10/2017 46.75p 48.85p 46.00p 46.00p 240433
23/10/2017 49.00p 50.00p 46.00p 46.75p 309353
20/10/2017 53.25p 53.45p 49.25p 49.25p 558658
19/10/2017 54.50p 55.00p 53.00p 53.00p 55070
18/10/2017 54.50p 54.50p 52.50p 53.00p 174766
17/10/2017 53.25p 55.00p 53.00p 54.00p 38147
16/10/2017 53.25p 54.20p 52.00p 53.00p 526616
13/10/2017 53.00p 54.00p 51.25p 53.00p 260666
12/10/2017 53.00p 57.00p 51.00p 53.25p 255045
11/10/2017 54.00p 54.50p 53.00p 53.25p 26182
10/10/2017 53.00p 56.50p 51.50p 53.75p 94399
09/10/2017 56.75p 56.75p 49.00p 52.75p 249381
06/10/2017 58.00p 58.00p 56.50p 56.50p 21084
05/10/2017 58.50p 58.50p 55.50p 55.50p 23102
04/10/2017 55.50p 58.50p 55.50p 57.00p 58717
03/10/2017 61.00p 61.00p 54.75p 55.50p 440953
02/10/2017 65.00p 65.00p 61.00p 61.00p 29492
29/09/2017 65.00p 65.25p 63.00p 63.00p 33970
28/09/2017 66.00p 66.50p 64.50p 64.50p 175191
27/09/2017 67.00p 67.00p 66.00p 66.00p 21535
26/09/2017 69.75p 69.75p 66.50p 66.50p 30006
25/09/2017 69.00p 70.50p 67.50p 68.25p 38780
22/09/2017 69.75p 71.25p 69.00p 69.25p 232278
21/09/2017 67.00p 69.75p 66.75p 68.75p 41531
20/09/2017 68.00p 69.50p 66.25p 69.50p 3064
19/09/2017 66.75p 69.00p 66.75p 67.50p 8421
18/09/2017 68.00p 69.75p 66.25p 69.00p 40713
15/09/2017 70.25p 70.25p 68.50p 70.00p 3323
14/09/2017 69.25p 70.00p 67.25p 70.00p 174541
13/09/2017 68.25p 69.25p 66.50p 67.50p 49985
12/09/2017 70.75p 71.00p 69.00p 70.00p 43931
11/09/2017 68.00p 70.00p 67.50p 70.00p 69942
08/09/2017 72.00p 72.00p 67.50p 67.50p 55199
07/09/2017 72.75p 72.75p 69.25p 69.25p 5789
06/09/2017 72.75p 72.75p 69.00p 69.00p 15157
05/09/2017 68.00p 72.75p 68.00p 72.75p 318469
04/09/2017 66.00p 67.25p 64.00p 67.25p 23549
01/09/2017 68.75p 68.75p 64.75p 66.25p 12520
31/08/2017 67.00p 68.00p 65.00p 67.25p 30768
30/08/2017 65.75p 68.00p 62.50p 67.00p 74052
29/08/2017 68.00p 68.00p 62.75p 63.75p 105541
25/08/2017 69.25p 71.75p 68.50p 69.25p 64995
24/08/2017 72.25p 72.50p 69.00p 70.00p 52758
23/08/2017 74.75p 78.75p 72.25p 73.25p 250398
22/08/2017 70.50p 74.00p 70.25p 73.00p 58291
21/08/2017 67.00p 71.25p 67.00p 70.00p 63010
18/08/2017 66.75p 69.25p 65.25p 69.00p 57521
17/08/2017 64.75p 67.00p 63.25p 64.00p 38475

*Close Price adjusted for both dividends and splits