Utilitywise plc (UTW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/06/2014 308.75p 319.75p 305.50p 314.00p 111476
18/06/2014 308.75p 314.25p 305.00p 308.00p 55094
17/06/2014 301.00p 312.00p 301.00p 307.00p 35259
16/06/2014 296.00p 311.00p 294.75p 311.00p 236791
13/06/2014 297.75p 304.75p 294.50p 297.00p 90979
12/06/2014 295.00p 300.00p 294.50p 294.50p 42360
11/06/2014 295.00p 298.00p 291.50p 295.50p 61103
10/06/2014 295.00p 295.00p 287.25p 290.25p 35455
09/06/2014 302.75p 305.43p 285.25p 290.00p 118458
06/06/2014 301.00p 310.00p 299.00p 299.00p 36490
05/06/2014 303.75p 308.76p 300.00p 305.00p 86258
04/06/2014 297.00p 306.46p 297.00p 300.50p 58973
03/06/2014 309.50p 309.50p 300.00p 301.75p 55777
02/06/2014 300.50p 306.87p 298.25p 300.00p 100079
30/05/2014 300.75p 307.90p 300.00p 301.00p 16945
29/05/2014 307.00p 310.00p 299.03p 300.00p 130084
28/05/2014 301.00p 310.00p 301.00p 302.25p 15781
27/05/2014 311.00p 313.75p 300.74p 306.00p 71008
23/05/2014 318.50p 318.50p 305.00p 312.00p 57381
22/05/2014 306.25p 319.75p 305.00p 308.00p 43368
21/05/2014 312.00p 317.25p 307.25p 310.00p 41638
20/05/2014 310.00p 319.50p 294.78p 316.00p 83148
19/05/2014 310.00p 310.00p 295.00p 295.00p 98846
16/05/2014 325.25p 328.49p 290.00p 294.00p 242508
15/05/2014 342.50p 350.00p 321.00p 328.00p 144116
14/05/2014 357.50p 357.50p 344.53p 347.75p 92100
13/05/2014 357.00p 357.00p 342.25p 349.50p 125139
12/05/2014 357.00p 357.00p 346.25p 351.00p 141247
09/05/2014 360.00p 360.00p 345.70p 348.75p 258557
08/05/2014 357.50p 360.00p 350.75p 357.50p 234012
07/05/2014 357.00p 373.28p 350.25p 360.00p 201426
06/05/2014 345.00p 357.00p 338.07p 357.00p 107681
02/05/2014 334.00p 344.00p 324.00p 344.00p 107458
01/05/2014 335.00p 335.00p 321.25p 324.00p 59365
30/04/2014 336.25p 336.25p 309.27p 327.75p 149047
29/04/2014 344.00p 344.27p 320.00p 323.25p 317260
28/04/2014 333.00p 333.00p 314.25p 320.00p 128944
25/04/2014 320.00p 330.44p 314.00p 318.00p 290712
24/04/2014 318.75p 319.50p 311.00p 318.00p 49397
23/04/2014 316.75p 319.50p 312.00p 319.50p 60774
22/04/2014 311.75p 329.00p 303.32p 318.50p 187706
17/04/2014 286.00p 315.00p 279.11p 315.00p 218668
16/04/2014 280.25p 290.00p 279.50p 283.00p 64401
15/04/2014 287.25p 292.93p 277.00p 280.00p 160361
14/04/2014 305.00p 310.00p 261.00p 289.00p 259199
11/04/2014 317.50p 321.00p 302.38p 305.00p 146378
10/04/2014 329.75p 333.25p 320.00p 321.00p 78528
09/04/2014 320.25p 335.50p 312.00p 325.25p 137926
08/04/2014 349.50p 356.52p 312.00p 312.00p 202029
07/04/2014 370.00p 370.00p 349.00p 350.00p 197797
04/04/2014 366.00p 370.00p 361.00p 370.00p 134248
03/04/2014 355.00p 369.89p 348.50p 368.00p 259463
02/04/2014 344.75p 352.00p 335.58p 348.50p 259917
01/04/2014 344.00p 347.41p 332.68p 336.00p 109130
31/03/2014 337.00p 344.00p 329.75p 344.00p 366098
28/03/2014 330.00p 339.00p 324.60p 339.00p 129599
27/03/2014 320.50p 329.05p 320.00p 325.00p 72562
26/03/2014 316.75p 325.00p 314.75p 320.00p 59652
25/03/2014 320.75p 326.50p 317.00p 320.00p 44030
24/03/2014 316.25p 328.08p 316.25p 318.75p 336385
21/03/2014 315.25p 330.00p 315.00p 318.50p 43110
20/03/2014 320.00p 327.24p 312.25p 326.50p 44844
19/03/2014 310.00p 323.85p 310.00p 323.50p 88032
18/03/2014 312.25p 321.00p 311.00p 312.00p 84190
17/03/2014 308.50p 321.95p 303.00p 314.00p 486982
14/03/2014 310.25p 312.93p 302.25p 303.00p 79312
13/03/2014 316.25p 324.00p 310.00p 310.00p 51515
12/03/2014 325.00p 332.10p 296.00p 317.00p 119430
11/03/2014 332.25p 334.75p 326.22p 330.00p 162702
10/03/2014 329.25p 344.00p 321.94p 330.00p 351580
07/03/2014 321.25p 334.00p 316.75p 316.75p 90095
06/03/2014 320.25p 331.75p 320.00p 331.75p 131624
05/03/2014 306.00p 328.00p 306.00p 328.00p 153907
04/03/2014 296.75p 309.00p 286.50p 305.00p 118134
03/03/2014 300.75p 305.50p 285.25p 286.50p 181013
28/02/2014 300.00p 305.50p 295.58p 305.50p 150459
27/02/2014 285.00p 302.73p 285.00p 300.00p 193075
26/02/2014 267.00p 290.83p 262.00p 290.00p 2180218
25/02/2014 258.00p 267.00p 253.66p 263.00p 277925
24/02/2014 261.00p 264.00p 256.25p 264.00p 156823
21/02/2014 262.00p 263.40p 255.00p 258.50p 156525
20/02/2014 260.00p 266.50p 252.17p 260.00p 245252
19/02/2014 264.75p 264.75p 219.20p 254.00p 904149
18/02/2014 272.75p 275.00p 255.00p 255.00p 120426
17/02/2014 275.00p 275.00p 263.10p 265.00p 111935
14/02/2014 272.25p 279.90p 263.00p 269.00p 330228
13/02/2014 281.75p 284.00p 273.43p 276.00p 630039
12/02/2014 277.25p 282.00p 275.75p 279.00p 114839
11/02/2014 284.00p 286.54p 273.13p 280.00p 649772
10/02/2014 275.00p 291.50p 275.00p 278.00p 1347971
07/02/2014 269.75p 269.75p 264.50p 268.00p 190598
06/02/2014 271.50p 273.00p 253.00p 265.75p 390767
05/02/2014 300.00p 304.00p 268.00p 272.00p 429481
04/02/2014 290.00p 299.00p 284.59p 288.00p 173030
03/02/2014 278.75p 303.50p 277.37p 295.00p 681382
31/01/2014 277.00p 279.00p 272.50p 279.00p 327385
30/01/2014 277.00p 277.00p 270.00p 273.00p 202431
29/01/2014 272.50p 276.00p 271.94p 272.50p 213179
28/01/2014 271.00p 276.00p 267.00p 273.25p 201324
27/01/2014 262.00p 275.00p 262.00p 274.00p 607911
24/01/2014 275.00p 280.00p 262.00p 264.25p 400690
23/01/2014 285.00p 289.00p 273.75p 273.75p 978062
22/01/2014 280.00p 291.29p 270.00p 280.00p 890438
21/01/2014 260.00p 274.00p 258.25p 269.25p 3319571
20/01/2014 259.00p 261.50p 258.00p 259.50p 165014
17/01/2014 260.00p 263.00p 257.00p 260.00p 138614
16/01/2014 265.00p 265.00p 255.00p 257.00p 173801
15/01/2014 260.00p 263.00p 258.25p 258.25p 207110
14/01/2014 260.00p 262.00p 255.00p 258.00p 486071
13/01/2014 254.00p 263.00p 252.50p 259.50p 468527
10/01/2014 255.25p 258.00p 252.50p 256.00p 150148
09/01/2014 260.00p 260.00p 254.03p 255.75p 209609
08/01/2014 264.75p 265.05p 256.00p 258.00p 410974
07/01/2014 270.00p 279.90p 260.00p 260.00p 547665
06/01/2014 273.00p 288.00p 258.26p 274.50p 659032
03/01/2014 250.00p 268.71p 245.00p 263.00p 670206
02/01/2014 251.00p 254.00p 240.23p 245.00p 171344
31/12/2013 250.00p 257.75p 245.00p 249.25p 119879
30/12/2013 239.00p 248.00p 239.00p 246.50p 111846
27/12/2013 235.00p 240.00p 234.00p 238.37p 70656
24/12/2013 228.75p 240.00p 227.00p 238.00p 74315
23/12/2013 230.00p 235.00p 223.00p 229.75p 160019
20/12/2013 210.00p 229.50p 203.05p 222.75p 777820
19/12/2013 210.00p 210.00p 204.00p 206.50p 318604
18/12/2013 205.00p 209.00p 201.25p 206.25p 318799
17/12/2013 192.00p 205.00p 190.00p 203.00p 287281
16/12/2013 199.00p 200.00p 180.25p 194.00p 508275
13/12/2013 208.50p 208.90p 195.00p 200.00p 218717
12/12/2013 225.00p 225.00p 205.00p 208.50p 293281
11/12/2013 231.00p 231.00p 220.00p 225.00p 287513
10/12/2013 231.00p 231.00p 227.00p 231.00p 53045
09/12/2013 231.00p 231.00p 225.50p 231.00p 184513
06/12/2013 223.50p 233.00p 220.00p 231.00p 185935
05/12/2013 240.50p 244.00p 213.70p 220.00p 171616
04/12/2013 237.50p 242.50p 237.50p 240.50p 223504
03/12/2013 230.50p 239.50p 230.50p 237.50p 279791
02/12/2013 227.00p 233.00p 227.00p 230.50p 197452
29/11/2013 231.00p 235.00p 222.00p 227.00p 146515
28/11/2013 213.50p 233.00p 213.50p 231.50p 299840
27/11/2013 213.50p 216.45p 210.00p 213.50p 605857
26/11/2013 213.50p 217.00p 210.00p 213.50p 555605
25/11/2013 201.50p 220.00p 199.00p 213.00p 139559
22/11/2013 201.50p 205.00p 198.00p 201.50p 59148
21/11/2013 202.50p 202.50p 198.00p 201.50p 168474
20/11/2013 202.50p 202.50p 199.00p 202.50p 23837
19/11/2013 202.50p 206.00p 199.00p 202.50p 47703
18/11/2013 202.00p 205.00p 198.50p 205.00p 112502
15/11/2013 200.50p 202.00p 198.10p 202.00p 72530
14/11/2013 200.50p 204.00p 198.00p 200.50p 126738
13/11/2013 202.00p 203.24p 196.00p 200.50p 118412
12/11/2013 203.50p 203.75p 198.00p 203.00p 64578
11/11/2013 206.00p 206.00p 200.00p 203.50p 54903
08/11/2013 206.00p 206.00p 204.00p 206.00p 33856
07/11/2013 205.50p 207.00p 203.00p 206.00p 85365
06/11/2013 204.00p 208.00p 200.00p 205.50p 59904
05/11/2013 214.00p 214.00p 200.00p 204.00p 145275
04/11/2013 217.00p 217.00p 210.00p 214.00p 169995
01/11/2013 217.00p 217.00p 210.45p 217.00p 522296
31/10/2013 217.00p 228.00p 212.00p 217.00p 204928
30/10/2013 205.50p 221.00p 205.30p 217.00p 348863
29/10/2013 205.00p 207.50p 203.05p 205.50p 343415
28/10/2013 191.50p 209.95p 191.50p 204.50p 748308
25/10/2013 188.50p 195.00p 188.10p 191.50p 202864
24/10/2013 189.50p 191.00p 185.00p 188.50p 162327
23/10/2013 189.50p 190.75p 182.00p 189.50p 6544100
22/10/2013 190.00p 190.00p 187.22p 189.50p 48912
21/10/2013 190.00p 193.00p 188.00p 190.00p 125278
18/10/2013 193.00p 193.00p 186.00p 190.00p 175932
17/10/2013 191.50p 197.50p 190.00p 193.00p 196943
16/10/2013 172.50p 193.00p 171.50p 191.50p 398225
15/10/2013 160.50p 175.00p 160.50p 172.50p 889497
14/10/2013 149.50p 156.45p 148.00p 154.00p 424211
11/10/2013 149.50p 152.00p 149.50p 149.50p 60272
10/10/2013 145.50p 150.00p 143.50p 149.50p 18583
09/10/2013 145.50p 146.40p 143.00p 145.50p 987868
08/10/2013 145.50p 147.40p 143.55p 145.50p 18038
07/10/2013 153.00p 153.00p 143.00p 145.50p 75521
04/10/2013 153.00p 155.00p 151.00p 153.00p 132792
03/10/2013 152.00p 154.00p 151.00p 153.00p 186702
02/10/2013 154.00p 154.20p 150.00p 152.00p 227603
01/10/2013 154.00p 154.00p 153.75p 154.00p 5992
30/09/2013 155.50p 156.00p 151.00p 154.00p 44159
27/09/2013 155.50p 156.00p 153.00p 155.50p 1894
26/09/2013 155.50p 157.45p 153.50p 155.50p 206738
25/09/2013 156.50p 157.45p 155.00p 155.50p 163981
24/09/2013 155.50p 157.75p 155.50p 156.50p 74057
23/09/2013 156.00p 157.45p 153.00p 155.50p 36166
20/09/2013 154.00p 158.90p 152.00p 156.00p 105005
19/09/2013 150.00p 156.70p 148.00p 154.00p 40147
18/09/2013 157.50p 160.00p 148.00p 150.00p 99118
17/09/2013 159.50p 162.00p 157.50p 157.50p 27249
16/09/2013 153.50p 162.00p 153.50p 159.50p 157075
13/09/2013 150.00p 155.00p 150.00p 153.50p 36941
12/09/2013 152.50p 158.00p 148.00p 150.00p 191561
11/09/2013 150.50p 155.00p 149.86p 152.50p 65273
10/09/2013 144.50p 152.00p 144.50p 150.50p 123098
09/09/2013 140.00p 147.00p 140.00p 144.50p 149891
06/09/2013 139.00p 143.60p 139.00p 141.00p 103872
05/09/2013 139.00p 139.60p 139.00p 139.00p 35687
04/09/2013 139.00p 139.70p 138.27p 139.00p 102556

*Close Price adjusted for both dividends and splits