United Utilities Group (UU.) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. United Utilities Group

Date Open High Low Close* Volume
19/04/2018 708.00p 713.40p 702.20p 712.00p 1936071
18/04/2018 703.60p 717.20p 699.00p 709.40p 1987622
17/04/2018 702.40p 705.40p 692.60p 704.20p 3152969
16/04/2018 710.20p 714.00p 695.00p 702.40p 2630063
13/04/2018 703.40p 713.00p 697.80p 712.40p 2136765
12/04/2018 712.00p 713.40p 701.80p 703.60p 2545481
11/04/2018 706.00p 710.60p 701.20p 710.40p 2403669
10/04/2018 732.60p 733.60p 705.80p 710.00p 3395748
09/04/2018 725.20p 731.40p 719.20p 731.40p 2454877
06/04/2018 710.60p 732.55p 710.00p 724.80p 3038948
05/04/2018 715.80p 716.40p 701.40p 708.40p 2140966
04/04/2018 714.00p 714.00p 701.60p 706.00p 3360009
03/04/2018 709.80p 712.40p 693.20p 703.20p 2804969
29/03/2018 720.20p 726.80p 708.60p 715.40p 4106670
28/03/2018 669.20p 724.00p 666.88p 724.00p 4656409
27/03/2018 662.00p 669.12p 654.00p 668.40p 2350503
26/03/2018 669.40p 669.60p 653.00p 656.00p 2542609
23/03/2018 665.60p 675.00p 663.00p 664.80p 1898230
22/03/2018 672.60p 677.20p 666.80p 669.40p 2135037
21/03/2018 679.60p 685.80p 676.40p 678.80p 1655325
20/03/2018 689.60p 691.20p 675.20p 677.40p 1864882
19/03/2018 695.00p 698.00p 677.40p 690.20p 3078006
16/03/2018 694.40p 703.80p 691.00p 694.40p 12185356
15/03/2018 701.40p 705.60p 694.00p 694.20p 2222038
14/03/2018 692.80p 703.20p 687.40p 700.80p 2439195
13/03/2018 703.00p 704.20p 690.80p 691.60p 1914501
12/03/2018 709.80p 716.00p 701.00p 701.60p 2330416
09/03/2018 701.20p 712.40p 694.20p 702.60p 2633023
08/03/2018 690.60p 703.00p 687.80p 699.00p 2093060
07/03/2018 678.20p 694.20p 675.20p 691.40p 2904046
06/03/2018 678.40p 693.80p 674.40p 682.00p 3054055
05/03/2018 663.60p 675.00p 663.60p 674.40p 2395131
02/03/2018 670.00p 682.40p 661.80p 662.80p 2034472
01/03/2018 665.80p 684.60p 664.60p 673.80p 2630004
28/02/2018 677.20p 682.60p 665.80p 666.20p 2456328
27/02/2018 689.60p 690.60p 678.00p 681.60p 1898775
26/02/2018 688.80p 692.20p 682.20p 688.00p 1719812
23/02/2018 664.60p 687.00p 660.60p 686.80p 2281553
22/02/2018 661.00p 667.60p 651.60p 664.00p 1831322
21/02/2018 663.80p 670.20p 661.80p 662.20p 2003121
20/02/2018 666.00p 672.20p 660.00p 664.40p 1687933
19/02/2018 671.60p 675.80p 660.60p 663.20p 1180518
16/02/2018 662.20p 673.60p 660.20p 669.40p 2108789
15/02/2018 672.00p 672.00p 648.60p 659.00p 3020176
14/02/2018 667.00p 681.20p 664.40p 669.20p 2907296
13/02/2018 683.60p 685.20p 663.40p 663.60p 2945164
12/02/2018 698.20p 701.60p 684.80p 684.80p 2678509
09/02/2018 703.40p 705.80p 689.40p 693.40p 2475270
08/02/2018 708.80p 715.20p 702.00p 711.40p 3317325
07/02/2018 698.80p 713.80p 694.20p 712.40p 3362857
06/02/2018 707.80p 712.00p 690.20p 691.80p 3950355
05/02/2018 727.80p 736.40p 720.00p 721.40p 2612935
02/02/2018 742.60p 742.60p 729.80p 733.20p 1832930
01/02/2018 741.00p 750.55p 739.40p 739.40p 5726427
31/01/2018 738.80p 746.80p 734.00p 738.00p 2923025
30/01/2018 733.80p 739.00p 731.00p 735.40p 2173384
29/01/2018 749.20p 749.53p 736.00p 736.20p 2056504
26/01/2018 744.40p 750.40p 742.40p 748.00p 1958805
25/01/2018 748.20p 748.80p 731.00p 740.20p 2421902
24/01/2018 758.40p 760.40p 747.80p 747.80p 4213870
23/01/2018 765.40p 767.80p 751.20p 758.80p 2846028
22/01/2018 764.80p 770.65p 763.20p 767.60p 1454553
19/01/2018 777.60p 777.60p 764.40p 768.20p 2012183
18/01/2018 774.80p 777.60p 763.80p 771.20p 2404396
17/01/2018 773.00p 780.00p 770.60p 774.20p 2473605
16/01/2018 764.00p 771.20p 760.14p 771.20p 2026688
15/01/2018 764.00p 772.20p 759.58p 763.00p 1951076
12/01/2018 768.60p 769.61p 761.00p 765.80p 4159360
11/01/2018 771.40p 775.14p 765.60p 768.00p 2589064
10/01/2018 783.00p 793.40p 767.80p 768.60p 3715325
09/01/2018 812.00p 813.60p 780.80p 782.20p 2902667
08/01/2018 818.60p 825.80p 811.40p 812.00p 1919033
05/01/2018 807.40p 819.00p 807.40p 817.80p 2580214
04/01/2018 807.60p 807.60p 798.20p 799.80p 2201097
03/01/2018 818.80p 819.80p 799.80p 805.20p 2298236
02/01/2018 827.00p 830.38p 816.20p 816.60p 2202567
29/12/2017 819.50p 830.00p 818.50p 829.50p 943679
28/12/2017 822.50p 826.10p 820.00p 821.50p 1458571
27/12/2017 818.50p 823.00p 814.50p 820.00p 1923873
22/12/2017 811.00p 821.74p 811.00p 818.00p 426632
21/12/2017 800.00p 825.84p 799.50p 815.00p 2358431
20/12/2017 827.00p 830.00p 825.00p 826.00p 1884505
19/12/2017 827.00p 833.00p 825.00p 830.00p 1913961
18/12/2017 820.00p 828.50p 816.30p 826.50p 2701761
15/12/2017 802.50p 816.00p 800.50p 816.00p 4564275
14/12/2017 812.50p 815.50p 799.93p 800.00p 2214219
13/12/2017 821.50p 824.50p 809.50p 811.50p 2527767
12/12/2017 815.50p 825.50p 812.50p 824.00p 2498146
11/12/2017 816.00p 820.00p 809.00p 815.00p 1969817
08/12/2017 815.00p 819.25p 804.50p 817.00p 2260151
07/12/2017 810.00p 819.50p 807.00p 815.00p 2752513
06/12/2017 822.00p 822.00p 809.00p 809.50p 2277603
05/12/2017 810.00p 813.50p 807.00p 810.50p 2109133
04/12/2017 809.00p 810.62p 801.50p 808.00p 1944176
01/12/2017 819.00p 827.00p 803.00p 806.50p 3584144
30/11/2017 810.00p 825.50p 806.50p 820.50p 3689212
29/11/2017 803.50p 815.00p 802.50p 810.00p 2944314
28/11/2017 797.50p 807.50p 793.50p 806.50p 2167982
27/11/2017 787.00p 800.50p 787.00p 795.50p 2115150
24/11/2017 793.00p 795.87p 785.00p 789.50p 2137143
23/11/2017 782.50p 793.00p 776.00p 792.00p 2473310
22/11/2017 764.50p 789.00p 764.50p 782.50p 4286442
21/11/2017 777.50p 789.25p 766.00p 778.50p 3577811
20/11/2017 793.50p 802.00p 787.00p 788.50p 2868511
17/11/2017 824.00p 827.50p 785.00p 798.00p 6432326
16/11/2017 834.50p 836.50p 831.50p 834.50p 1557762
15/11/2017 836.00p 842.00p 834.00p 834.00p 1700314
14/11/2017 837.50p 840.50p 833.00p 836.00p 1732652
13/11/2017 832.50p 842.00p 832.00p 838.00p 1814031
10/11/2017 839.00p 841.50p 832.50p 833.00p 1426454
09/11/2017 843.00p 843.00p 835.50p 840.00p 2309948
08/11/2017 843.00p 847.00p 839.50p 841.00p 2595361
07/11/2017 839.50p 844.50p 834.00p 840.50p 1547715
06/11/2017 834.50p 843.50p 830.50p 840.00p 1890216
03/11/2017 827.50p 837.50p 826.58p 835.00p 1514772
02/11/2017 819.50p 837.50p 819.20p 827.00p 1966161
01/11/2017 833.00p 837.50p 820.50p 821.00p 1987502
31/10/2017 829.50p 838.50p 829.50p 833.00p 2461252
30/10/2017 831.50p 835.00p 825.00p 830.50p 2066877
27/10/2017 831.00p 839.00p 829.00p 830.00p 1785954
26/10/2017 823.00p 830.50p 817.00p 828.00p 2906087
25/10/2017 837.50p 840.50p 817.85p 818.50p 1852293
24/10/2017 840.00p 844.00p 833.50p 837.50p 1958215
23/10/2017 843.50p 849.00p 838.50p 840.50p 1510877
20/10/2017 846.50p 848.50p 839.87p 842.00p 2793256
19/10/2017 846.00p 849.00p 840.50p 843.50p 3332457
18/10/2017 844.50p 849.50p 841.50p 845.00p 1694030
17/10/2017 833.00p 848.50p 833.00p 842.00p 3086432
16/10/2017 845.00p 847.24p 827.00p 831.00p 2747291
13/10/2017 852.50p 858.50p 845.00p 845.50p 1865610
12/10/2017 862.50p 867.50p 855.00p 855.00p 1623196
11/10/2017 860.00p 863.50p 857.00p 860.00p 1921118
10/10/2017 858.00p 864.00p 854.50p 863.00p 1879677
09/10/2017 860.00p 867.50p 856.00p 859.00p 1196016
06/10/2017 863.50p 867.00p 860.50p 862.50p 1103022
05/10/2017 860.00p 871.00p 860.00p 863.00p 1771523
04/10/2017 856.50p 867.00p 856.00p 856.50p 2665671
03/10/2017 858.00p 865.50p 856.00p 858.00p 1452648
02/10/2017 854.00p 861.50p 852.50p 858.00p 1650092
29/09/2017 845.00p 860.00p 845.00p 854.50p 2608058
28/09/2017 840.00p 845.00p 833.00p 845.00p 2519490
27/09/2017 856.50p 856.50p 837.50p 840.50p 2263722
26/09/2017 861.50p 861.50p 852.50p 854.00p 2074897
25/09/2017 858.00p 863.50p 857.00p 861.00p 1828094
22/09/2017 862.50p 864.50p 853.50p 860.50p 2516872
21/09/2017 877.50p 877.50p 857.50p 863.00p 1497503
20/09/2017 876.50p 881.00p 873.50p 877.00p 1629973
19/09/2017 875.50p 879.50p 871.00p 875.00p 1114842
18/09/2017 888.50p 894.00p 875.50p 876.00p 1127869
15/09/2017 890.50p 895.00p 876.00p 886.00p 3076716
14/09/2017 898.00p 902.00p 884.00p 886.50p 1620079
13/09/2017 902.50p 903.50p 895.50p 898.00p 1422291
12/09/2017 922.50p 923.00p 904.00p 904.50p 1340435
11/09/2017 922.50p 928.00p 918.50p 919.00p 821969
08/09/2017 917.00p 917.50p 904.50p 917.50p 1430978
07/09/2017 913.50p 921.50p 910.50p 918.00p 1219987
06/09/2017 914.00p 915.50p 909.00p 911.50p 1570638
05/09/2017 905.50p 915.00p 905.50p 912.50p 1021292
04/09/2017 905.50p 909.50p 905.00p 906.50p 694858
01/09/2017 908.00p 916.50p 904.50p 906.50p 1164588
31/08/2017 914.00p 919.00p 900.50p 910.00p 2130942
30/08/2017 914.50p 914.50p 906.50p 911.00p 949681
29/08/2017 913.50p 916.00p 909.50p 910.00p 1103441
25/08/2017 916.00p 918.50p 912.50p 913.00p 948367
24/08/2017 916.00p 920.00p 909.50p 914.50p 944927
23/08/2017 913.50p 915.50p 908.00p 910.50p 864465
22/08/2017 904.00p 914.50p 902.50p 913.00p 1004673
21/08/2017 895.00p 899.50p 891.50p 899.00p 966589
18/08/2017 905.00p 906.00p 895.00p 897.50p 1399691
17/08/2017 909.50p 916.00p 898.50p 904.50p 1700551
16/08/2017 915.00p 917.50p 907.00p 909.50p 1688986
15/08/2017 929.50p 930.50p 914.50p 918.00p 1391855
14/08/2017 925.50p 930.50p 923.00p 928.50p 844888
11/08/2017 937.00p 940.00p 919.50p 922.00p 1189872
10/08/2017 930.50p 939.50p 927.50p 934.50p 1651205
09/08/2017 917.00p 932.00p 913.50p 928.50p 1372876
08/08/2017 920.50p 924.50p 919.50p 920.00p 1577159
07/08/2017 915.00p 921.00p 914.00p 917.50p 1464267
04/08/2017 912.00p 918.00p 911.50p 914.00p 1547535
03/08/2017 899.00p 913.00p 897.00p 911.00p 1354477
02/08/2017 896.00p 900.50p 889.50p 898.00p 1218938
01/08/2017 900.50p 901.00p 892.00p 893.00p 1269232
31/07/2017 878.00p 899.00p 875.50p 897.50p 2386566
28/07/2017 878.50p 885.50p 870.50p 871.50p 1547409
27/07/2017 883.00p 890.50p 880.50p 883.50p 1013835
26/07/2017 876.00p 887.00p 876.00p 884.50p 1400249
25/07/2017 878.00p 880.50p 872.50p 873.50p 1031247
24/07/2017 890.50p 891.00p 872.00p 875.50p 1827222
21/07/2017 898.50p 898.50p 889.50p 891.50p 1639307
20/07/2017 880.00p 899.00p 877.50p 898.00p 2092590
19/07/2017 874.00p 880.50p 874.00p 878.00p 1472829
18/07/2017 880.50p 880.50p 874.00p 875.50p 1620627
17/07/2017 878.00p 885.00p 876.50p 879.50p 1278831
14/07/2017 874.50p 879.00p 868.00p 878.00p 1658302
13/07/2017 872.50p 875.50p 870.00p 873.50p 1601991
12/07/2017 864.50p 871.50p 860.50p 869.00p 1453703
11/07/2017 860.00p 875.00p 856.00p 861.00p 2623870
10/07/2017 871.50p 877.00p 863.00p 864.00p 1725959
07/07/2017 863.50p 874.00p 862.50p 870.00p 2357628
06/07/2017 856.50p 871.50p 856.50p 860.00p 2555560

*Close Price adjusted for both dividends and splits