Utilitywise plc (UTW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/08/2017 64.25p 65.75p 60.50p 65.75p 583521
15/08/2017 62.50p 63.50p 62.50p 63.00p 9971
14/08/2017 63.50p 63.50p 60.25p 63.00p 168120
11/08/2017 61.25p 63.25p 60.25p 63.00p 59920
10/08/2017 56.75p 64.00p 56.75p 61.50p 104917
09/08/2017 58.00p 60.00p 52.50p 56.25p 278462
08/08/2017 58.00p 60.25p 58.00p 60.00p 153845
07/08/2017 61.75p 62.00p 58.50p 60.00p 123626
04/08/2017 63.50p 63.75p 58.00p 63.75p 192291
03/08/2017 66.25p 68.00p 62.50p 63.75p 396337
02/08/2017 59.75p 68.00p 59.25p 68.00p 426749
01/08/2017 49.00p 61.75p 48.50p 60.00p 741019
31/07/2017 37.00p 49.00p 33.50p 48.00p 1223316
28/07/2017 66.50p 66.50p 57.25p 59.13p 226460
27/07/2017 71.50p 71.50p 66.75p 67.50p 96708
26/07/2017 70.50p 70.50p 67.50p 68.00p 26789
25/07/2017 68.50p 70.00p 67.25p 70.00p 75068
24/07/2017 69.75p 71.50p 68.75p 70.00p 136590
21/07/2017 69.00p 70.75p 68.00p 70.00p 151043
20/07/2017 67.75p 69.00p 66.75p 68.00p 66875
19/07/2017 68.75p 69.75p 67.50p 68.00p 69289
18/07/2017 66.00p 68.75p 66.00p 68.25p 13245
17/07/2017 69.00p 72.00p 67.00p 68.00p 154906
14/07/2017 68.00p 68.75p 67.00p 68.50p 116777
13/07/2017 64.75p 68.00p 64.75p 68.00p 65502
12/07/2017 67.00p 68.00p 64.25p 64.75p 47014
11/07/2017 67.00p 68.25p 67.00p 68.00p 75777
10/07/2017 66.50p 67.00p 64.00p 64.00p 45028
07/07/2017 67.25p 68.50p 64.50p 67.50p 559108
06/07/2017 67.50p 69.75p 67.25p 68.00p 55891
05/07/2017 68.00p 69.50p 66.50p 67.25p 95679
04/07/2017 68.00p 71.00p 63.50p 67.50p 196295
03/07/2017 70.25p 74.00p 66.00p 68.00p 388224
30/06/2017 80.25p 80.25p 69.25p 71.50p 313826
29/06/2017 75.00p 80.50p 62.50p 76.75p 976779
28/06/2017 109.25p 111.75p 108.00p 109.00p 74899
27/06/2017 110.00p 111.00p 108.00p 111.00p 24604
26/06/2017 110.50p 114.75p 107.50p 109.00p 88654
23/06/2017 112.00p 112.75p 110.50p 110.50p 134426
22/06/2017 112.75p 114.75p 111.50p 113.00p 43752
21/06/2017 110.00p 114.75p 110.00p 111.25p 3680
20/06/2017 111.75p 114.50p 110.25p 111.00p 59665
19/06/2017 110.25p 115.00p 110.00p 114.00p 68498
16/06/2017 115.00p 115.00p 110.50p 112.00p 304739
15/06/2017 115.00p 115.01p 111.00p 115.00p 124725
14/06/2017 115.00p 115.50p 112.96p 115.00p 75548
13/06/2017 115.50p 117.62p 107.00p 115.00p 777962
12/06/2017 121.00p 122.75p 115.00p 117.25p 117456
09/06/2017 124.00p 124.00p 118.22p 119.50p 87723
08/06/2017 123.00p 123.25p 119.25p 120.75p 130482
07/06/2017 120.75p 124.06p 118.63p 119.00p 180578
06/06/2017 122.00p 122.00p 118.50p 119.75p 584433
05/06/2017 120.00p 124.31p 119.11p 121.00p 669464
02/06/2017 121.00p 125.00p 119.25p 120.50p 710966
01/06/2017 125.50p 127.50p 119.25p 119.25p 355065
31/05/2017 124.00p 127.00p 124.00p 124.75p 95333
30/05/2017 128.00p 128.00p 121.75p 126.00p 112398
26/05/2017 126.25p 127.78p 125.00p 126.00p 197500
25/05/2017 124.75p 128.50p 122.97p 126.00p 1078223
24/05/2017 125.00p 127.75p 120.00p 123.00p 113635
23/05/2017 126.50p 127.50p 121.00p 122.00p 431350
22/05/2017 125.00p 128.00p 123.00p 126.75p 89932
19/05/2017 125.00p 125.13p 123.63p 125.13p 34540
18/05/2017 129.50p 129.50p 123.00p 125.00p 948565
17/05/2017 129.25p 131.00p 127.00p 127.75p 1976934
16/05/2017 130.75p 133.75p 125.75p 129.25p 406270
15/05/2017 130.75p 131.86p 128.44p 130.00p 130544
12/05/2017 132.50p 134.29p 130.23p 131.50p 1637489
11/05/2017 138.00p 138.00p 133.69p 133.75p 228812
10/05/2017 136.75p 137.00p 133.75p 135.00p 173612
09/05/2017 137.50p 138.63p 135.00p 136.50p 354614
08/05/2017 140.00p 140.00p 135.12p 136.00p 307481
05/05/2017 145.00p 145.00p 138.00p 138.00p 124133
04/05/2017 144.00p 144.00p 142.25p 142.25p 41399
03/05/2017 144.00p 145.75p 142.00p 143.00p 90592
02/05/2017 143.25p 145.50p 141.00p 144.00p 144299
28/04/2017 143.75p 145.00p 142.75p 142.75p 105820
27/04/2017 141.50p 145.00p 141.13p 145.00p 70449
26/04/2017 143.00p 143.00p 140.00p 141.75p 97516
25/04/2017 142.00p 146.00p 139.56p 143.75p 179083
24/04/2017 144.75p 146.75p 140.00p 141.75p 165826
21/04/2017 143.50p 144.05p 140.00p 140.00p 117210
20/04/2017 145.00p 145.58p 138.25p 141.50p 633077
19/04/2017 143.00p 146.42p 142.50p 142.50p 237959
18/04/2017 141.50p 147.00p 141.25p 142.75p 421591
13/04/2017 134.25p 148.00p 134.25p 146.00p 898724
12/04/2017 131.75p 134.50p 125.00p 134.00p 5145005
11/04/2017 133.75p 134.50p 130.50p 130.50p 387968
10/04/2017 134.00p 136.00p 133.50p 133.50p 426551
07/04/2017 138.00p 138.25p 131.50p 131.50p 584929
06/04/2017 136.00p 140.75p 134.00p 137.00p 952586
05/04/2017 137.25p 140.63p 128.25p 133.00p 1938165
04/04/2017 161.75p 162.39p 131.00p 140.00p 2851110
03/04/2017 165.75p 168.69p 150.00p 157.50p 668986
31/03/2017 170.25p 170.62p 162.39p 164.75p 319873
30/03/2017 174.50p 174.87p 165.75p 170.50p 647891
29/03/2017 175.25p 177.00p 172.00p 176.00p 132367
28/03/2017 176.50p 176.50p 173.10p 175.00p 474011
27/03/2017 179.25p 179.75p 176.00p 177.50p 77158
24/03/2017 178.25p 180.25p 177.94p 178.50p 35348
23/03/2017 174.50p 179.75p 174.50p 177.75p 61510
22/03/2017 179.00p 180.75p 173.75p 174.50p 66118
21/03/2017 179.00p 185.00p 179.00p 180.25p 320703
20/03/2017 184.00p 184.75p 180.52p 184.75p 99545
17/03/2017 182.00p 183.50p 181.08p 183.00p 66846
16/03/2017 178.25p 182.26p 178.00p 182.25p 114096
15/03/2017 173.00p 180.90p 173.00p 180.75p 203213
14/03/2017 175.00p 182.00p 173.87p 175.75p 134436
13/03/2017 172.25p 176.50p 170.00p 175.50p 308333
10/03/2017 168.25p 174.25p 167.25p 170.00p 81803
09/03/2017 176.25p 177.00p 163.75p 166.00p 335588
08/03/2017 178.00p 179.02p 175.00p 178.25p 50069
07/03/2017 177.00p 179.00p 176.49p 178.50p 30646
06/03/2017 179.25p 180.00p 176.00p 180.00p 35725
03/03/2017 174.25p 181.47p 174.25p 180.00p 54381
02/03/2017 176.75p 180.00p 174.50p 174.50p 178844
01/03/2017 178.00p 179.88p 169.25p 176.50p 793711
28/02/2017 181.75p 182.25p 179.21p 179.50p 143515
27/02/2017 183.50p 184.75p 181.00p 181.75p 201421
24/02/2017 181.50p 186.00p 179.44p 182.50p 90413
23/02/2017 182.50p 184.07p 179.00p 181.00p 53713
22/02/2017 183.50p 185.00p 176.75p 182.50p 113449
21/02/2017 186.00p 188.50p 175.00p 182.62p 339677
20/02/2017 182.75p 186.00p 180.00p 186.00p 68829
17/02/2017 183.25p 184.44p 181.69p 183.50p 27988
16/02/2017 181.25p 184.45p 180.00p 183.75p 103064
15/02/2017 182.00p 184.00p 178.50p 179.75p 258199
14/02/2017 176.00p 185.00p 175.44p 185.00p 78065
13/02/2017 176.00p 178.98p 173.00p 176.00p 66311
10/02/2017 172.25p 178.56p 168.31p 175.87p 36093
09/02/2017 173.50p 174.56p 172.00p 173.75p 37377
08/02/2017 174.75p 174.75p 171.25p 174.50p 18346
07/02/2017 171.50p 174.00p 167.70p 169.75p 89695
06/02/2017 171.00p 175.75p 167.75p 173.50p 109964
03/02/2017 172.50p 176.26p 169.62p 171.75p 200827
02/02/2017 173.75p 177.25p 171.25p 171.25p 153439
01/02/2017 174.00p 180.00p 172.44p 176.75p 72328
31/01/2017 176.00p 179.00p 172.00p 173.50p 121977
30/01/2017 180.25p 180.75p 174.23p 174.75p 147150
27/01/2017 183.00p 183.88p 178.25p 181.00p 57922
26/01/2017 178.25p 185.32p 178.25p 185.00p 25415
25/01/2017 180.50p 182.50p 179.65p 180.75p 94745
24/01/2017 178.00p 185.00p 178.00p 178.50p 40853
23/01/2017 184.00p 185.50p 178.10p 179.50p 78388
20/01/2017 185.75p 187.75p 180.08p 184.75p 28449
19/01/2017 181.00p 187.00p 177.00p 180.75p 48658
18/01/2017 176.75p 186.75p 176.50p 176.50p 45354
17/01/2017 176.75p 185.00p 176.50p 178.00p 62709
16/01/2017 183.75p 184.91p 177.00p 180.50p 32645
13/01/2017 176.75p 183.25p 176.62p 180.50p 131634
12/01/2017 187.75p 187.75p 176.75p 178.75p 124704
11/01/2017 186.75p 188.75p 182.00p 186.50p 108163
10/01/2017 186.75p 189.75p 186.50p 186.75p 68322
09/01/2017 186.50p 189.25p 186.50p 186.50p 121875
06/01/2017 187.75p 188.00p 173.80p 185.00p 327680
05/01/2017 191.75p 194.75p 187.50p 187.75p 187369
04/01/2017 188.50p 195.10p 188.50p 191.50p 245196
03/01/2017 196.00p 199.75p 193.92p 196.00p 55388
30/12/2016 195.25p 202.25p 191.48p 199.50p 72808
29/12/2016 194.25p 202.50p 193.00p 193.50p 239758
28/12/2016 194.25p 202.00p 194.25p 202.00p 84432
23/12/2016 194.50p 199.75p 193.50p 199.25p 10825
22/12/2016 194.25p 200.00p 193.00p 199.50p 97083
21/12/2016 200.00p 200.00p 193.75p 196.00p 124892
20/12/2016 200.00p 200.00p 194.25p 194.50p 67072
19/12/2016 198.75p 198.75p 192.50p 193.00p 56424
16/12/2016 200.00p 200.00p 190.75p 197.75p 149754
15/12/2016 190.25p 195.06p 190.00p 191.75p 362427
14/12/2016 186.25p 199.00p 186.25p 196.75p 258562
13/12/2016 190.50p 195.00p 182.00p 195.00p 167618
12/12/2016 185.25p 195.01p 185.25p 191.00p 68226
09/12/2016 191.00p 193.81p 188.75p 188.75p 55920
08/12/2016 193.00p 193.00p 187.46p 190.75p 33431
07/12/2016 185.25p 192.75p 185.25p 190.00p 75382
06/12/2016 185.50p 191.75p 184.25p 187.25p 114074
05/12/2016 183.00p 199.75p 182.18p 190.00p 297834
02/12/2016 176.25p 182.75p 176.25p 180.25p 71583
01/12/2016 183.00p 183.00p 178.50p 182.00p 183147
30/11/2016 182.50p 182.50p 178.50p 181.00p 131688
29/11/2016 183.00p 183.00p 177.25p 181.00p 251109
28/11/2016 178.75p 183.00p 175.73p 180.00p 179726
25/11/2016 171.50p 178.25p 171.50p 174.50p 56360
24/11/2016 180.00p 180.00p 173.56p 175.00p 22854
23/11/2016 183.00p 183.00p 174.75p 175.00p 209649
22/11/2016 183.00p 183.00p 172.00p 179.50p 348960
21/11/2016 179.00p 182.75p 173.80p 179.50p 175082
18/11/2016 170.00p 178.25p 170.00p 174.75p 122251
17/11/2016 170.00p 179.39p 166.50p 178.00p 376688
16/11/2016 168.00p 170.00p 165.75p 168.75p 143176
15/11/2016 167.75p 167.75p 161.00p 167.00p 92359
14/11/2016 168.00p 168.00p 161.75p 168.00p 277015
11/11/2016 161.25p 166.38p 161.25p 163.00p 36980
10/11/2016 159.75p 166.25p 158.71p 161.75p 623141
09/11/2016 158.00p 160.00p 152.25p 158.75p 245930
08/11/2016 163.00p 163.75p 157.00p 160.00p 177389
07/11/2016 160.00p 165.00p 155.25p 162.00p 72622
04/11/2016 161.00p 162.50p 156.00p 159.50p 77695
03/11/2016 158.00p 162.13p 154.70p 160.50p 393932
02/11/2016 167.00p 167.00p 160.50p 163.25p 45369
01/11/2016 168.00p 168.00p 163.50p 163.75p 69896

*Close Price adjusted for both dividends and splits