Utilitywise plc (UTW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/04/2015 219.00p 219.00p 208.55p 216.00p 198685
31/03/2015 211.50p 217.75p 210.42p 216.25p 145595
30/03/2015 208.00p 218.00p 208.00p 218.00p 402560
27/03/2015 205.75p 214.50p 205.75p 212.50p 223490
26/03/2015 201.00p 205.00p 192.34p 205.00p 189170
25/03/2015 196.00p 202.00p 195.81p 201.50p 179398
24/03/2015 204.00p 204.00p 199.00p 202.00p 129727
23/03/2015 203.00p 203.00p 196.54p 200.00p 257284
20/03/2015 212.00p 212.00p 199.01p 203.50p 56696
19/03/2015 205.50p 212.00p 197.35p 206.00p 1143521
18/03/2015 205.00p 208.79p 200.15p 205.00p 294841
17/03/2015 208.50p 210.50p 205.75p 209.75p 86835
16/03/2015 210.75p 210.75p 205.25p 209.00p 125404
13/03/2015 210.00p 213.75p 205.25p 211.00p 94447
12/03/2015 215.00p 215.00p 206.91p 210.00p 116854
11/03/2015 207.00p 216.50p 205.50p 216.25p 82283
10/03/2015 215.00p 215.67p 207.25p 207.25p 102913
09/03/2015 216.50p 221.50p 215.00p 216.75p 70473
06/03/2015 222.75p 222.75p 218.19p 220.00p 278490
05/03/2015 219.00p 224.50p 219.00p 223.50p 96703
04/03/2015 225.50p 227.00p 220.25p 223.50p 230779
03/03/2015 229.50p 229.50p 223.00p 225.50p 620432
02/03/2015 234.00p 234.00p 226.00p 226.00p 333111
27/02/2015 221.25p 231.10p 221.00p 229.00p 313053
26/02/2015 224.25p 226.00p 218.35p 222.00p 132404
25/02/2015 225.25p 226.50p 218.43p 225.00p 129651
24/02/2015 217.50p 228.24p 217.50p 226.00p 277167
23/02/2015 223.00p 230.00p 220.61p 229.25p 185613
20/02/2015 221.00p 225.00p 215.75p 223.00p 164702
19/02/2015 218.50p 220.00p 204.75p 220.00p 653128
18/02/2015 218.00p 218.00p 202.25p 212.00p 762321
17/02/2015 226.00p 226.00p 207.50p 210.00p 216533
16/02/2015 222.50p 223.00p 216.54p 219.50p 160729
13/02/2015 217.00p 233.50p 194.25p 215.50p 3978948
12/02/2015 211.00p 225.00p 210.75p 219.75p 124278
11/02/2015 215.00p 219.50p 210.50p 211.75p 137078
10/02/2015 222.00p 222.00p 209.75p 210.25p 150302
09/02/2015 230.00p 230.00p 216.53p 220.00p 153296
06/02/2015 230.00p 239.75p 223.00p 227.75p 451494
05/02/2015 238.50p 245.00p 227.25p 238.00p 155694
04/02/2015 219.50p 240.00p 207.03p 237.75p 902065
03/02/2015 200.00p 229.75p 200.00p 217.25p 3286166
02/02/2015 200.00p 211.00p 195.00p 211.00p 1599639
30/01/2015 218.00p 218.00p 195.00p 197.25p 4149849
29/01/2015 211.00p 219.75p 211.00p 215.00p 262321
28/01/2015 219.75p 222.25p 213.50p 219.00p 696757
27/01/2015 220.00p 223.00p 216.50p 219.25p 426045
26/01/2015 219.50p 224.17p 213.45p 218.00p 168836
23/01/2015 229.50p 229.50p 215.15p 220.00p 131218
22/01/2015 235.00p 235.00p 210.44p 219.00p 584052
21/01/2015 255.00p 255.00p 235.50p 236.25p 338873
20/01/2015 241.00p 253.00p 241.00p 244.00p 170360
19/01/2015 242.00p 256.91p 239.50p 246.25p 169343
16/01/2015 244.00p 251.00p 242.64p 250.50p 95663
15/01/2015 240.00p 256.75p 240.00p 251.00p 108035
14/01/2015 228.00p 245.50p 209.25p 240.00p 677374
13/01/2015 247.00p 247.00p 225.25p 226.50p 1605697
12/01/2015 250.00p 250.00p 229.48p 246.00p 1137184
09/01/2015 244.00p 251.34p 241.80p 243.50p 880082
08/01/2015 252.00p 252.00p 240.50p 241.00p 1742928
07/01/2015 255.00p 259.00p 238.84p 240.25p 532490
06/01/2015 268.00p 268.00p 255.00p 260.00p 61193
05/01/2015 266.50p 268.75p 255.00p 268.75p 66337
02/01/2015 280.00p 280.00p 260.96p 267.00p 25474
31/12/2014 280.00p 280.00p 271.00p 271.00p 55251
30/12/2014 268.25p 277.50p 263.50p 277.50p 155843
29/12/2014 265.00p 269.00p 253.74p 269.00p 122848
24/12/2014 265.00p 265.00p 250.00p 255.00p 749899
23/12/2014 265.00p 273.00p 255.00p 259.25p 109428
22/12/2014 253.00p 267.50p 243.00p 261.50p 413562
19/12/2014 241.00p 253.00p 241.00p 250.00p 745714
18/12/2014 259.75p 259.75p 240.00p 250.75p 196235
17/12/2014 265.00p 267.00p 254.25p 255.00p 157810
16/12/2014 265.00p 265.00p 258.00p 262.00p 214536
15/12/2014 260.00p 269.41p 257.00p 258.50p 84679
12/12/2014 263.75p 283.00p 259.24p 265.25p 46214
11/12/2014 282.00p 282.00p 255.22p 262.00p 110292
10/12/2014 280.00p 280.00p 270.00p 274.00p 396496
09/12/2014 280.00p 283.00p 270.08p 271.50p 87508
08/12/2014 290.00p 290.00p 271.50p 283.00p 290168
05/12/2014 290.00p 290.00p 283.25p 285.00p 88324
04/12/2014 284.75p 289.61p 283.00p 283.00p 733088
03/12/2014 290.00p 290.00p 282.00p 285.00p 36056
02/12/2014 289.00p 289.75p 282.61p 287.00p 148888
01/12/2014 289.00p 289.00p 283.02p 284.50p 217329
28/11/2014 284.00p 286.37p 283.00p 285.00p 251568
27/11/2014 284.00p 285.00p 283.06p 284.00p 122623
26/11/2014 286.00p 289.00p 283.60p 285.00p 124028
25/11/2014 285.00p 286.94p 280.75p 283.00p 143574
24/11/2014 284.50p 285.00p 283.00p 285.00p 195930
21/11/2014 284.75p 285.00p 282.59p 283.00p 62829
20/11/2014 283.00p 285.00p 282.37p 284.12p 38039
19/11/2014 285.00p 285.00p 283.00p 284.00p 62063
18/11/2014 283.00p 285.00p 283.00p 283.75p 57984
17/11/2014 283.00p 285.00p 282.88p 284.00p 60377
14/11/2014 287.00p 287.00p 283.00p 285.00p 33962
13/11/2014 287.00p 287.00p 283.00p 283.00p 26369
12/11/2014 288.00p 288.00p 283.00p 285.00p 365954
11/11/2014 295.00p 295.00p 286.00p 286.00p 98434
10/11/2014 291.75p 294.75p 286.25p 287.00p 80116
07/11/2014 295.00p 301.18p 286.00p 289.00p 80937
06/11/2014 307.00p 307.00p 295.00p 297.50p 211708
05/11/2014 295.00p 308.00p 294.96p 304.75p 139477
04/11/2014 290.00p 294.50p 287.55p 290.00p 100147
03/11/2014 290.00p 290.00p 281.85p 285.50p 585814
31/10/2014 290.00p 290.71p 280.00p 280.00p 54962
30/10/2014 302.00p 306.61p 281.00p 283.00p 190000
29/10/2014 293.00p 308.00p 290.50p 300.50p 186438
28/10/2014 295.00p 311.05p 286.83p 298.00p 149527
27/10/2014 285.00p 294.36p 280.00p 283.00p 99385
24/10/2014 285.00p 287.00p 275.00p 285.00p 61679
23/10/2014 264.75p 290.00p 261.20p 285.00p 234977
22/10/2014 257.00p 267.00p 253.10p 263.00p 108072
21/10/2014 255.00p 260.00p 250.00p 254.75p 147317
20/10/2014 262.00p 264.00p 253.50p 255.00p 85467
17/10/2014 240.25p 262.75p 240.00p 253.50p 444234
16/10/2014 260.25p 266.11p 219.50p 251.00p 477505
15/10/2014 265.25p 270.00p 260.00p 260.50p 114030
14/10/2014 270.00p 272.75p 260.75p 265.25p 134357
13/10/2014 279.75p 280.00p 267.88p 270.00p 76221
10/10/2014 280.00p 288.00p 275.00p 280.50p 179157
09/10/2014 288.00p 288.00p 278.96p 282.50p 98678
08/10/2014 282.00p 286.00p 279.35p 282.00p 400269
07/10/2014 289.75p 289.75p 280.00p 283.75p 221921
06/10/2014 285.00p 289.75p 281.95p 285.88p 21891
03/10/2014 285.00p 285.00p 280.05p 282.50p 12053
02/10/2014 285.00p 285.00p 280.00p 282.75p 79588
01/10/2014 284.50p 285.00p 279.87p 280.75p 101689
30/09/2014 281.00p 286.63p 279.85p 282.00p 47336
29/09/2014 291.00p 291.00p 281.00p 284.00p 77894
26/09/2014 288.00p 290.00p 282.54p 290.00p 27265
25/09/2014 292.00p 292.85p 280.00p 285.00p 51792
24/09/2014 291.00p 291.00p 280.25p 290.00p 59712
23/09/2014 294.75p 294.75p 283.00p 290.00p 61255
22/09/2014 293.00p 295.00p 280.50p 290.50p 35521
19/09/2014 284.25p 295.02p 283.38p 292.75p 163134
18/09/2014 280.25p 288.00p 280.00p 283.75p 40480
17/09/2014 281.25p 288.36p 280.25p 280.25p 24130
16/09/2014 282.75p 288.86p 277.25p 280.00p 243756
15/09/2014 290.00p 290.50p 285.75p 286.50p 70153
12/09/2014 287.00p 288.50p 280.00p 288.50p 39384
11/09/2014 286.75p 292.50p 286.25p 286.25p 13119
10/09/2014 288.25p 292.47p 288.00p 288.25p 34537
09/09/2014 290.00p 293.75p 289.50p 292.00p 38429
08/09/2014 294.00p 294.00p 290.00p 294.00p 29832
05/09/2014 289.00p 295.00p 288.00p 290.00p 12756
04/09/2014 288.00p 295.35p 288.00p 290.50p 19747
03/09/2014 292.00p 295.75p 287.05p 289.00p 1325369
02/09/2014 290.68p 291.00p 286.90p 289.50p 36405
01/09/2014 294.75p 295.00p 286.25p 286.25p 68382
29/08/2014 288.75p 294.75p 283.25p 286.25p 63016
28/08/2014 289.00p 290.25p 283.47p 285.25p 24713
27/08/2014 289.75p 289.85p 282.25p 282.50p 30352
26/08/2014 285.00p 287.28p 278.60p 283.00p 35974
22/08/2014 280.00p 284.75p 278.92p 283.50p 82153
21/08/2014 280.00p 280.00p 277.60p 279.75p 21247
20/08/2014 279.75p 281.00p 279.00p 279.00p 54542
19/08/2014 283.00p 283.30p 277.00p 277.50p 20700
18/08/2014 278.00p 284.00p 277.00p 280.00p 170259
15/08/2014 281.00p 288.18p 278.09p 281.25p 26774
14/08/2014 275.50p 282.45p 274.59p 280.00p 22988
13/08/2014 277.75p 284.50p 270.16p 277.50p 36655
12/08/2014 274.00p 283.93p 271.55p 280.00p 66025
11/08/2014 270.00p 285.00p 267.29p 281.50p 99156
08/08/2014 276.00p 284.00p 269.04p 276.87p 156699
07/08/2014 274.00p 281.00p 269.72p 279.75p 151593
06/08/2014 285.00p 285.00p 266.00p 266.50p 116262
05/08/2014 293.50p 293.50p 271.67p 278.50p 123337
04/08/2014 272.00p 280.06p 270.50p 275.50p 140464
01/08/2014 291.50p 291.50p 263.55p 270.50p 139798
31/07/2014 309.00p 309.00p 286.00p 290.25p 86129
30/07/2014 309.50p 312.50p 296.75p 303.50p 395302
29/07/2014 311.00p 313.74p 305.60p 309.25p 252767
28/07/2014 301.00p 313.75p 299.15p 310.25p 262031
25/07/2014 288.00p 303.31p 286.15p 301.00p 72231
24/07/2014 289.25p 291.00p 285.00p 291.00p 68022
23/07/2014 275.00p 290.00p 270.00p 290.00p 61064
22/07/2014 270.00p 274.97p 270.00p 270.00p 45542
21/07/2014 270.00p 274.37p 264.42p 270.25p 58685
18/07/2014 269.75p 272.50p 265.73p 270.75p 107042
17/07/2014 258.00p 270.00p 255.25p 270.00p 157411
16/07/2014 254.50p 258.56p 253.22p 255.25p 149332
15/07/2014 262.00p 272.94p 250.00p 253.75p 331139
14/07/2014 270.00p 270.50p 265.40p 266.00p 58475
11/07/2014 268.00p 275.39p 265.38p 270.50p 59417
10/07/2014 266.00p 270.25p 263.00p 270.25p 310945
09/07/2014 267.00p 272.00p 263.50p 266.00p 365387
08/07/2014 265.00p 280.75p 263.75p 264.00p 197039
07/07/2014 278.25p 280.00p 253.00p 268.50p 677888
04/07/2014 287.50p 290.00p 267.44p 275.13p 240902
03/07/2014 290.25p 293.75p 288.00p 290.00p 33299
02/07/2014 290.00p 298.44p 290.00p 298.00p 51080
01/07/2014 289.25p 297.66p 289.25p 291.50p 39333
30/06/2014 296.50p 304.12p 291.00p 293.00p 80376
27/06/2014 307.00p 310.00p 296.70p 300.00p 56252
26/06/2014 297.00p 310.20p 297.00p 297.00p 19769
25/06/2014 305.00p 305.00p 296.98p 300.00p 43960
24/06/2014 290.25p 312.75p 289.50p 300.50p 170339
23/06/2014 299.75p 300.00p 287.00p 290.00p 122181
20/06/2014 300.75p 314.00p 289.50p 293.25p 22779370

*Close Price adjusted for both dividends and splits