Utilitywise plc (UTW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/09/2013 139.00p 139.80p 138.02p 139.00p 35923
02/09/2013 138.00p 140.08p 136.01p 139.00p 64607
30/08/2013 138.00p 139.00p 135.75p 138.00p 9996
29/08/2013 138.00p 140.20p 135.00p 137.50p 27751
28/08/2013 139.00p 140.00p 137.50p 138.00p 17322
27/08/2013 139.00p 141.00p 138.80p 139.00p 15200
23/08/2013 139.00p 142.00p 138.00p 139.00p 66392
22/08/2013 137.00p 141.00p 135.25p 139.00p 92255
21/08/2013 137.00p 137.75p 135.00p 137.00p 3180
20/08/2013 135.50p 137.90p 134.00p 135.00p 16667
19/08/2013 137.50p 142.45p 134.00p 135.50p 618951
16/08/2013 133.00p 140.00p 130.20p 137.50p 99443
15/08/2013 138.00p 138.00p 130.10p 133.00p 135401
14/08/2013 145.00p 146.50p 136.50p 138.00p 142968
13/08/2013 146.00p 149.00p 144.50p 145.50p 124670
12/08/2013 135.50p 146.00p 135.50p 146.00p 91404
09/08/2013 133.00p 137.00p 130.00p 135.00p 276549
08/08/2013 133.00p 135.75p 131.00p 133.00p 45033
07/08/2013 135.00p 136.00p 129.60p 133.00p 170564
06/08/2013 127.50p 137.70p 127.50p 135.00p 278501
05/08/2013 118.00p 130.00p 118.00p 127.00p 287295
02/08/2013 116.00p 120.00p 116.00p 118.00p 56494
01/08/2013 115.00p 118.95p 113.00p 116.00p 110184
31/07/2013 112.50p 114.00p 111.00p 112.50p 56537
30/07/2013 111.50p 113.40p 110.00p 112.50p 39805
29/07/2013 110.00p 111.50p 110.00p 111.50p 27932
26/07/2013 110.00p 110.50p 108.25p 110.00p 11892
25/07/2013 111.50p 111.50p 110.00p 110.00p 107974
24/07/2013 110.50p 111.50p 110.50p 111.50p 78248
23/07/2013 111.50p 111.50p 110.00p 111.50p 15759
22/07/2013 112.00p 112.80p 111.00p 111.50p 45475
19/07/2013 113.50p 113.50p 112.00p 112.00p 9938
18/07/2013 113.50p 114.00p 112.00p 113.50p 19572
17/07/2013 113.00p 114.93p 112.00p 113.50p 45038
16/07/2013 114.50p 115.00p 111.05p 113.00p 67187
15/07/2013 110.50p 115.00p 110.50p 114.50p 32837
12/07/2013 108.50p 112.48p 108.50p 110.50p 83617
11/07/2013 107.00p 110.00p 106.50p 108.50p 678939
10/07/2013 108.00p 108.85p 106.55p 107.00p 81134
09/07/2013 108.50p 111.00p 107.20p 108.00p 206887
08/07/2013 105.50p 110.00p 105.50p 108.50p 31982
05/07/2013 105.50p 108.00p 104.10p 105.50p 28332
04/07/2013 105.50p 106.90p 105.50p 105.50p 10000
03/07/2013 105.50p 107.29p 100.00p 105.50p 22216062
02/07/2013 107.50p 108.45p 105.50p 105.50p 9149
01/07/2013 105.00p 108.50p 104.50p 107.25p 488881
28/06/2013 104.50p 105.00p 103.00p 104.50p 25900
27/06/2013 105.00p 105.00p 104.00p 105.00p 46653
26/06/2013 105.50p 105.50p 104.00p 105.00p 22930
25/06/2013 106.00p 106.00p 104.00p 105.50p 28148
24/06/2013 105.00p 107.00p 104.00p 106.00p 166804
21/06/2013 104.50p 106.00p 102.25p 105.00p 112566
20/06/2013 104.50p 104.50p 102.00p 104.50p 8418
19/06/2013 104.00p 104.50p 103.00p 104.50p 272127
18/06/2013 104.00p 104.00p 102.00p 104.00p 755068
17/06/2013 104.50p 104.50p 100.85p 104.00p 772020
14/06/2013 104.50p 104.50p 102.55p 104.50p 29621
13/06/2013 106.00p 109.00p 101.25p 104.50p 57740
12/06/2013 107.00p 107.00p 102.00p 107.00p 32943
11/06/2013 109.50p 109.50p 105.00p 107.00p 36345
10/06/2013 111.00p 111.00p 108.00p 109.50p 13195
07/06/2013 111.00p 111.00p 108.00p 111.00p 3004
06/06/2013 111.00p 111.00p 108.00p 111.00p 7743
05/06/2013 111.00p 111.00p 108.00p 111.00p 7840
04/06/2013 111.00p 111.00p 108.00p 111.00p 19253
03/06/2013 111.00p 111.00p 108.25p 111.00p 21089
31/05/2013 111.00p 111.00p 111.00p 111.00p 436
30/05/2013 111.00p 111.60p 109.00p 111.00p 6117
29/05/2013 113.00p 113.00p 109.00p 111.00p 38906
28/05/2013 113.00p 113.00p 111.15p 113.00p 45313
24/05/2013 113.00p 113.00p 110.00p 113.00p 45539
23/05/2013 113.00p 115.75p 111.13p 113.00p 143119
22/05/2013 110.00p 114.00p 110.00p 113.00p 87614
21/05/2013 106.00p 113.00p 106.00p 110.00p 293905
20/05/2013 105.50p 107.25p 104.00p 106.00p 16068
17/05/2013 105.50p 107.12p 103.93p 105.50p 22369
16/05/2013 104.50p 107.12p 104.25p 105.50p 111762
15/05/2013 105.00p 105.45p 104.00p 104.50p 83044
14/05/2013 105.00p 105.35p 102.00p 105.00p 59740
13/05/2013 105.00p 105.40p 104.95p 105.00p 38322
10/05/2013 105.00p 105.70p 102.00p 105.00p 47689
09/05/2013 105.00p 105.77p 103.00p 105.00p 6698
08/05/2013 105.00p 105.88p 103.00p 105.00p 51790
07/05/2013 105.00p 105.88p 102.00p 105.00p 39284
03/05/2013 105.00p 106.05p 105.00p 105.00p 5225
02/05/2013 105.00p 105.00p 102.00p 105.00p 10000
01/05/2013 105.00p 106.05p 102.60p 105.00p 17030
30/04/2013 104.00p 106.18p 103.26p 105.00p 123283
29/04/2013 103.00p 104.90p 102.00p 104.00p 102398
26/04/2013 103.00p 104.50p 103.00p 103.00p 27820
25/04/2013 103.00p 104.20p 100.00p 103.00p 4764318
24/04/2013 103.00p 103.60p 102.00p 103.00p 73973
23/04/2013 103.00p 103.85p 100.52p 103.00p 50937
22/04/2013 93.50p 105.40p 93.50p 103.00p 258970
19/04/2013 93.50p 95.00p 92.25p 93.50p 20028
18/04/2013 93.50p 96.00p 92.73p 93.50p 15716
17/04/2013 92.50p 96.00p 92.50p 93.50p 189101
16/04/2013 92.50p 94.00p 89.00p 92.50p 709912
15/04/2013 92.50p 93.25p 92.00p 92.50p 71116
12/04/2013 92.50p 94.24p 91.00p 92.50p 77796
11/04/2013 94.00p 94.00p 91.00p 92.50p 30858
10/04/2013 93.50p 95.00p 93.50p 94.00p 38760
09/04/2013 93.00p 95.00p 93.00p 93.50p 11844
08/04/2013 93.00p 95.00p 91.84p 93.00p 26200
05/04/2013 93.00p 94.00p 91.47p 93.00p 30177
04/04/2013 94.00p 95.00p 91.70p 93.00p 31371
03/04/2013 94.00p 95.00p 94.00p 94.00p 100
02/04/2013 94.50p 95.05p 91.59p 94.00p 29208
28/03/2013 94.50p 95.00p 92.00p 94.50p 660050
27/03/2013 94.50p 95.95p 92.25p 94.50p 6005
26/03/2013 94.50p 95.15p 93.00p 94.50p 34956
25/03/2013 94.50p 95.40p 93.25p 94.50p 18426
22/03/2013 94.00p 95.50p 94.00p 94.50p 85212
21/03/2013 97.50p 97.50p 92.00p 94.00p 89961
20/03/2013 97.50p 97.50p 95.00p 97.50p 54560
19/03/2013 97.00p 97.50p 95.57p 97.50p 126142
18/03/2013 97.50p 97.50p 95.04p 97.00p 655
15/03/2013 97.50p 97.65p 93.00p 97.50p 25829
14/03/2013 97.50p 97.65p 95.50p 97.50p 9980
13/03/2013 97.50p 97.65p 97.50p 97.50p 2547
12/03/2013 97.50p 97.70p 95.57p 97.50p 148452
11/03/2013 97.50p 98.00p 95.50p 97.50p 153514
08/03/2013 97.50p 99.00p 97.00p 97.50p 284050
07/03/2013 97.50p 98.20p 96.00p 97.50p 38857
06/03/2013 97.50p 98.25p 97.50p 97.50p 4266
05/03/2013 97.50p 97.50p 96.88p 97.50p 12309
04/03/2013 97.50p 97.50p 95.00p 97.50p 23248
01/03/2013 98.00p 98.00p 95.50p 97.50p 162475
28/02/2013 98.00p 98.00p 97.24p 98.00p 33840
27/02/2013 98.00p 98.00p 96.00p 98.00p 47000
26/02/2013 98.00p 98.50p 96.00p 98.00p 0
25/02/2013 98.50p 98.50p 96.00p 98.00p 14600
22/02/2013 98.50p 98.50p 97.00p 98.50p 2764
21/02/2013 98.50p 99.00p 97.00p 98.50p 34992
20/02/2013 98.50p 98.50p 97.30p 98.50p 2795
19/02/2013 98.00p 99.50p 97.30p 98.50p 100091
18/02/2013 98.50p 98.80p 97.00p 98.00p 300164
15/02/2013 98.50p 99.00p 97.00p 98.50p 19851
14/02/2013 98.50p 98.50p 95.50p 98.50p 14811
13/02/2013 98.50p 99.25p 98.50p 98.50p 5993
12/02/2013 99.00p 100.00p 97.00p 98.50p 13209
11/02/2013 100.00p 101.00p 98.00p 99.00p 11702
08/02/2013 100.00p 101.00p 98.00p 100.00p 62405
07/02/2013 100.00p 102.70p 97.00p 100.00p 28082
06/02/2013 99.00p 100.00p 96.00p 98.00p 8056
05/02/2013 102.50p 102.50p 96.00p 99.00p 66126
04/02/2013 102.00p 104.00p 100.45p 102.50p 65857
01/02/2013 102.00p 102.53p 101.50p 101.50p 16603
31/01/2013 102.50p 102.53p 102.00p 102.00p 1950
30/01/2013 102.50p 103.30p 101.45p 102.50p 1295
29/01/2013 102.50p 103.55p 101.21p 102.50p 13238
28/01/2013 102.00p 103.35p 102.00p 102.50p 12414
25/01/2013 102.00p 103.60p 100.60p 102.00p 27492
24/01/2013 101.50p 104.00p 101.50p 102.00p 12234
23/01/2013 101.00p 103.00p 100.50p 101.50p 2847
22/01/2013 101.50p 102.00p 101.00p 101.00p 1481
21/01/2013 100.00p 102.70p 100.00p 101.50p 7584
18/01/2013 98.50p 102.50p 98.50p 100.00p 33250
17/01/2013 98.00p 100.00p 98.00p 98.50p 9930
16/01/2013 98.00p 99.15p 98.00p 98.00p 2997
15/01/2013 98.00p 99.60p 98.00p 98.00p 9625
14/01/2013 99.00p 100.80p 98.00p 98.00p 20591
11/01/2013 99.00p 101.00p 99.00p 99.00p 4300
10/01/2013 97.00p 103.00p 97.00p 99.00p 102145
09/01/2013 91.50p 100.90p 91.50p 97.00p 92315
08/01/2013 91.00p 93.00p 90.30p 91.50p 17372
07/01/2013 91.00p 91.90p 90.30p 91.00p 24356
04/01/2013 93.00p 93.00p 90.00p 91.00p 14371
03/01/2013 94.50p 94.50p 92.80p 93.00p 9332
02/01/2013 94.00p 95.00p 93.10p 94.50p 9890
31/12/2012 95.00p 95.70p 93.00p 94.00p 17683
28/12/2012 95.50p 95.50p 94.00p 95.00p 83900
27/12/2012 90.50p 97.00p 89.25p 95.50p 129800
24/12/2012 87.50p 92.00p 87.50p 90.50p 21353
21/12/2012 87.50p 90.00p 87.50p 87.50p 9930
20/12/2012 87.50p 89.50p 87.50p 87.50p 125
19/12/2012 87.50p 89.50p 87.50p 87.50p 1659
18/12/2012 87.50p 89.50p 87.50p 87.50p 5614
17/12/2012 85.50p 88.40p 84.25p 87.50p 27102
14/12/2012 85.50p 86.45p 84.00p 85.50p 183675
13/12/2012 86.00p 86.00p 84.25p 85.50p 16410
12/12/2012 85.50p 86.00p 84.00p 86.00p 116646
11/12/2012 85.50p 86.00p 85.12p 85.50p 53252
10/12/2012 85.00p 94.00p 84.00p 85.50p 162883
07/12/2012 85.00p 85.00p 83.00p 85.00p 1703
06/12/2012 85.00p 85.50p 85.00p 85.00p 7939
05/12/2012 85.00p 85.00p 84.45p 85.00p 0
04/12/2012 85.00p 85.00p 84.45p 85.00p 5490
03/12/2012 85.00p 85.00p 82.10p 85.00p 28000
30/11/2012 85.00p 85.00p 82.50p 85.00p 2442
29/11/2012 85.00p 85.00p 82.50p 85.00p 25431
28/11/2012 85.00p 85.00p 82.00p 85.00p 26908
27/11/2012 85.00p 85.45p 83.00p 85.00p 234455
26/11/2012 89.00p 89.00p 83.55p 85.00p 15210
23/11/2012 89.00p 89.00p 89.00p 89.00p 357
22/11/2012 90.00p 90.30p 87.00p 89.00p 11100
21/11/2012 90.00p 90.40p 90.00p 90.00p 8050
20/11/2012 90.00p 90.95p 88.00p 90.00p 4825
19/11/2012 89.50p 91.50p 89.50p 90.00p 5046
16/11/2012 88.50p 90.00p 88.50p 89.50p 14300

*Close Price adjusted for both dividends and splits