Utilitywise plc (UTW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/10/2016 161.00p 168.90p 161.00p 165.00p 307677
28/10/2016 161.00p 171.39p 161.00p 167.00p 525918
27/10/2016 168.00p 171.25p 163.50p 169.25p 254912
26/10/2016 165.50p 170.06p 157.25p 167.12p 334323
25/10/2016 164.00p 171.00p 161.94p 169.00p 327856
24/10/2016 148.00p 170.62p 146.40p 162.75p 1022143
21/10/2016 130.50p 147.00p 130.50p 147.00p 524813
20/10/2016 128.00p 132.75p 128.00p 130.00p 1180035
19/10/2016 127.50p 131.00p 127.00p 128.00p 1118484
18/10/2016 134.75p 136.90p 128.00p 130.50p 1626556
17/10/2016 130.00p 137.76p 125.25p 127.75p 636632
14/10/2016 127.00p 128.38p 124.75p 125.87p 19607
13/10/2016 126.75p 127.00p 124.99p 127.00p 66893
12/10/2016 126.50p 129.45p 124.00p 124.00p 51583
11/10/2016 124.25p 129.35p 124.25p 125.63p 77218
10/10/2016 128.50p 128.75p 124.25p 124.50p 33398
07/10/2016 127.00p 127.00p 123.72p 125.00p 53979
06/10/2016 126.00p 127.25p 123.38p 127.25p 56161
05/10/2016 128.00p 128.00p 122.50p 125.00p 180580
04/10/2016 128.00p 128.00p 125.25p 126.75p 96834
03/10/2016 129.00p 129.55p 126.37p 127.50p 67082
30/09/2016 128.00p 128.21p 125.00p 126.00p 122213
29/09/2016 130.00p 130.00p 126.00p 126.50p 506782
28/09/2016 125.00p 128.38p 125.00p 128.38p 96173
27/09/2016 129.50p 129.61p 126.25p 126.25p 163817
26/09/2016 130.00p 130.61p 127.50p 127.50p 108211
23/09/2016 128.25p 129.41p 127.31p 128.38p 108829
22/09/2016 130.00p 130.66p 127.75p 128.00p 40699
21/09/2016 130.00p 130.71p 126.75p 126.75p 71541
20/09/2016 129.00p 132.00p 126.56p 128.25p 52886
19/09/2016 129.75p 130.25p 125.00p 125.00p 140213
16/09/2016 126.50p 129.00p 124.00p 124.25p 222158
15/09/2016 126.00p 130.35p 122.00p 123.00p 98248
14/09/2016 129.50p 130.71p 123.50p 124.50p 125699
13/09/2016 132.25p 134.19p 126.00p 126.00p 142213
12/09/2016 138.00p 139.25p 134.00p 135.00p 45628
09/09/2016 135.50p 139.66p 135.25p 135.37p 83638
08/09/2016 132.25p 138.00p 131.81p 136.50p 99901
07/09/2016 142.00p 142.00p 134.00p 136.87p 15336
06/09/2016 140.00p 141.00p 132.94p 136.00p 340384
05/09/2016 139.75p 139.75p 132.88p 138.00p 35361
02/09/2016 134.00p 137.31p 133.75p 134.00p 35495
01/09/2016 137.00p 139.10p 133.75p 133.75p 263644
31/08/2016 140.00p 140.56p 136.00p 138.00p 77749
30/08/2016 135.50p 140.50p 132.50p 140.50p 153796
26/08/2016 135.25p 140.00p 135.25p 135.25p 16761
25/08/2016 140.00p 142.00p 136.50p 140.00p 77233
24/08/2016 128.00p 140.00p 128.00p 140.00p 1090485
23/08/2016 128.00p 128.00p 124.25p 126.50p 39007
22/08/2016 126.00p 128.75p 123.00p 125.25p 304631
19/08/2016 124.00p 128.20p 122.34p 126.00p 176873
18/08/2016 126.00p 132.50p 124.00p 124.00p 186043
17/08/2016 127.00p 130.00p 127.00p 127.00p 73744
16/08/2016 126.00p 132.46p 126.00p 126.00p 172040
15/08/2016 130.50p 134.00p 128.00p 128.00p 415460
12/08/2016 120.00p 130.00p 120.00p 125.00p 332212
11/08/2016 128.00p 130.75p 120.75p 120.75p 132385
10/08/2016 129.00p 133.42p 127.31p 128.00p 387483
09/08/2016 134.75p 134.94p 125.00p 127.25p 330947
08/08/2016 148.00p 150.00p 126.00p 126.00p 568189
05/08/2016 143.50p 146.56p 142.01p 142.50p 39783
04/08/2016 145.25p 149.48p 143.19p 148.50p 232039
03/08/2016 149.00p 153.75p 145.00p 146.00p 39478
02/08/2016 150.00p 151.24p 148.95p 149.25p 60704
01/08/2016 150.75p 154.11p 150.24p 150.75p 41213
29/07/2016 150.50p 155.00p 150.00p 150.00p 50882
28/07/2016 154.00p 154.00p 150.00p 151.25p 55492
27/07/2016 150.00p 153.75p 146.72p 153.00p 47728
26/07/2016 144.12p 149.62p 144.12p 147.50p 36329
25/07/2016 143.44p 148.04p 143.44p 146.00p 11965
22/07/2016 139.25p 141.75p 139.25p 139.25p 69378
21/07/2016 143.00p 143.00p 139.25p 139.25p 210147
20/07/2016 142.75p 143.00p 139.75p 143.00p 57720
19/07/2016 139.00p 141.00p 138.00p 138.00p 9822
18/07/2016 138.00p 143.00p 137.80p 138.50p 41286
15/07/2016 143.75p 143.75p 136.86p 140.50p 19625
14/07/2016 143.25p 147.25p 140.00p 140.00p 43977
13/07/2016 145.00p 148.81p 142.75p 142.75p 30881
12/07/2016 140.00p 150.00p 139.74p 141.00p 143086
11/07/2016 138.00p 138.56p 131.93p 135.50p 26515
08/07/2016 134.75p 138.00p 128.25p 138.00p 48508
07/07/2016 128.25p 135.00p 128.25p 134.00p 17686
06/07/2016 127.25p 132.56p 125.00p 125.00p 22722
05/07/2016 125.25p 132.32p 125.25p 129.75p 53521
04/07/2016 122.25p 134.00p 121.69p 130.00p 109852
01/07/2016 122.25p 129.00p 122.19p 129.00p 81905
30/06/2016 123.00p 126.44p 120.00p 123.25p 612466
29/06/2016 120.00p 129.25p 120.00p 126.75p 758944
28/06/2016 120.00p 126.00p 117.25p 125.00p 91144
27/06/2016 127.25p 127.50p 115.25p 118.25p 119637
24/06/2016 126.00p 131.53p 112.00p 127.75p 387622
23/06/2016 140.25p 143.60p 138.25p 138.25p 50063
22/06/2016 141.00p 144.28p 139.00p 141.75p 52706
21/06/2016 150.00p 150.00p 137.23p 139.25p 90716
20/06/2016 149.00p 149.75p 145.00p 145.50p 219877
17/06/2016 138.50p 149.25p 138.50p 149.25p 245925
16/06/2016 140.00p 140.00p 138.00p 139.00p 205761
15/06/2016 141.25p 145.00p 138.00p 141.25p 86539
14/06/2016 140.00p 142.25p 136.25p 140.00p 81599
13/06/2016 136.25p 140.00p 136.25p 140.00p 34906
10/06/2016 140.00p 142.50p 136.00p 140.00p 76366
09/06/2016 142.00p 142.00p 136.00p 137.00p 179487
08/06/2016 145.25p 150.81p 140.00p 142.00p 282900
07/06/2016 149.50p 149.50p 145.00p 148.00p 77839
06/06/2016 151.00p 151.34p 147.04p 150.00p 89177
03/06/2016 150.00p 152.50p 147.56p 149.50p 102522
02/06/2016 153.00p 153.00p 145.25p 150.00p 96045
01/06/2016 151.00p 160.00p 143.69p 153.00p 513557
31/05/2016 159.00p 159.75p 155.25p 155.25p 108465
27/05/2016 149.00p 160.25p 149.00p 156.00p 234213
26/05/2016 155.50p 163.50p 145.25p 160.00p 217774
25/05/2016 159.50p 160.63p 159.00p 159.00p 27389
24/05/2016 160.00p 163.00p 156.75p 156.75p 272169
23/05/2016 161.25p 169.75p 159.75p 160.75p 62953
20/05/2016 163.00p 164.50p 159.59p 163.25p 71036
19/05/2016 159.50p 164.50p 159.50p 164.50p 43525
18/05/2016 161.00p 168.00p 159.50p 161.75p 80874
17/05/2016 163.00p 164.00p 157.25p 160.00p 36847
16/05/2016 163.50p 167.00p 157.81p 158.75p 14780
13/05/2016 158.25p 167.70p 158.00p 158.00p 37331
12/05/2016 159.50p 162.25p 158.50p 159.75p 88439
11/05/2016 162.25p 163.67p 158.00p 158.50p 67619
10/05/2016 160.25p 166.00p 160.25p 162.00p 41249
09/05/2016 161.50p 169.75p 160.06p 163.25p 90611
06/05/2016 162.00p 167.45p 161.63p 164.75p 34230
05/05/2016 163.50p 166.88p 161.00p 161.50p 25334
04/05/2016 163.25p 165.94p 163.25p 163.25p 25111
03/05/2016 168.50p 169.71p 163.25p 163.25p 28570
29/04/2016 162.75p 171.18p 162.75p 168.50p 18408
28/04/2016 162.25p 171.00p 162.25p 171.00p 54134
27/04/2016 164.75p 165.25p 160.25p 162.75p 43727
26/04/2016 171.00p 171.00p 160.00p 164.25p 185327
25/04/2016 180.00p 180.00p 160.00p 165.50p 151894
22/04/2016 173.50p 177.87p 171.50p 174.50p 64077
21/04/2016 183.75p 184.00p 173.50p 173.50p 59522
20/04/2016 182.75p 187.00p 178.06p 182.00p 323028
19/04/2016 180.00p 197.00p 176.80p 181.75p 902508
18/04/2016 173.00p 181.25p 171.07p 181.25p 57823
15/04/2016 177.00p 178.00p 171.25p 175.00p 60201
14/04/2016 180.00p 183.00p 176.00p 179.00p 63566
13/04/2016 170.25p 179.00p 170.25p 178.25p 41218
12/04/2016 175.00p 176.00p 172.50p 175.00p 121371
11/04/2016 172.75p 176.00p 168.71p 174.50p 157378
08/04/2016 161.00p 167.38p 160.00p 161.00p 41098
07/04/2016 165.00p 170.00p 160.75p 169.25p 46339
06/04/2016 163.00p 169.00p 157.19p 164.00p 140977
05/04/2016 176.25p 176.75p 155.25p 163.00p 198207
04/04/2016 182.75p 184.75p 171.25p 171.25p 132143
01/04/2016 183.00p 185.00p 173.36p 183.25p 66586
31/03/2016 175.00p 180.00p 170.25p 179.25p 32819
30/03/2016 173.00p 180.00p 172.96p 180.00p 62279
29/03/2016 185.00p 185.00p 165.07p 177.00p 164475
24/03/2016 179.25p 183.00p 175.00p 180.00p 159913
23/03/2016 179.25p 182.23p 177.56p 180.00p 74921
22/03/2016 174.25p 180.00p 172.60p 179.00p 84955
21/03/2016 178.75p 178.75p 174.25p 176.25p 44709
18/03/2016 182.75p 182.75p 175.00p 179.00p 48622
17/03/2016 174.75p 180.97p 174.50p 178.25p 116073
16/03/2016 180.25p 180.75p 173.19p 178.75p 70345
15/03/2016 180.00p 181.25p 176.42p 179.00p 116325
14/03/2016 180.25p 180.25p 171.39p 178.00p 211253
11/03/2016 184.25p 186.00p 177.00p 182.00p 100023
10/03/2016 184.50p 189.00p 177.25p 181.75p 426945
09/03/2016 180.00p 185.21p 178.49p 182.00p 166980
08/03/2016 184.50p 184.50p 178.25p 179.00p 120596
07/03/2016 185.00p 185.00p 180.00p 183.00p 92327
04/03/2016 182.00p 184.50p 182.00p 182.00p 59596
03/03/2016 179.75p 185.00p 177.50p 182.25p 195531
02/03/2016 176.75p 179.75p 173.79p 177.75p 132529
01/03/2016 171.25p 179.75p 171.03p 176.00p 227885
29/02/2016 174.75p 178.75p 173.00p 173.00p 76216
26/02/2016 164.00p 178.30p 163.25p 171.00p 200223
25/02/2016 160.50p 167.50p 157.65p 161.50p 74966
24/02/2016 160.25p 163.50p 156.00p 160.00p 78461
23/02/2016 163.00p 167.75p 158.75p 162.50p 337339
22/02/2016 170.25p 174.75p 161.25p 161.25p 104847
19/02/2016 176.00p 180.00p 165.75p 166.75p 126672
18/02/2016 175.00p 180.00p 167.89p 173.50p 202403
17/02/2016 172.00p 184.00p 167.24p 172.75p 1225206
16/02/2016 165.00p 172.00p 161.56p 172.00p 176461
15/02/2016 163.50p 164.50p 160.75p 160.75p 49271
12/02/2016 162.75p 165.00p 160.00p 163.50p 32463
11/02/2016 164.00p 167.50p 156.20p 161.00p 60220
10/02/2016 167.25p 167.25p 162.25p 163.75p 35571
09/02/2016 176.00p 176.00p 162.00p 164.75p 144922
08/02/2016 179.00p 179.00p 171.00p 172.00p 80218
05/02/2016 172.00p 181.00p 170.00p 170.75p 48465
04/02/2016 180.00p 181.00p 173.50p 181.00p 46210
03/02/2016 181.00p 181.00p 170.47p 177.50p 91438
02/02/2016 172.50p 185.00p 172.50p 177.00p 314903
01/02/2016 174.00p 182.01p 173.00p 180.25p 80056
29/01/2016 174.00p 185.00p 174.00p 177.50p 478818
28/01/2016 178.00p 178.50p 170.00p 174.00p 116841
27/01/2016 170.00p 177.75p 169.00p 170.25p 113787
26/01/2016 168.75p 177.75p 168.75p 176.00p 134434
25/01/2016 163.25p 178.00p 163.25p 175.75p 356643
22/01/2016 155.00p 170.00p 155.00p 168.00p 233911
21/01/2016 146.00p 165.00p 143.00p 159.25p 163307
20/01/2016 155.00p 156.00p 135.00p 145.00p 386752
19/01/2016 157.75p 168.03p 155.00p 155.75p 213052

*Close Price adjusted for both dividends and splits