United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/07/2017 859.00p 869.00p 857.50p 857.50p 1505135
03/07/2017 854.00p 872.50p 849.00p 867.50p 4166997
30/06/2017 890.00p 891.50p 867.50p 867.50p 4596976
29/06/2017 898.50p 904.50p 893.00p 898.50p 2841058
28/06/2017 898.50p 912.00p 892.50p 898.00p 3573995
27/06/2017 911.00p 912.50p 900.00p 900.00p 2991529
26/06/2017 907.50p 915.50p 906.00p 912.50p 1984959
23/06/2017 899.50p 910.50p 897.00p 907.50p 2922570
22/06/2017 915.50p 917.00p 898.50p 898.50p 2599700
21/06/2017 944.50p 946.00p 935.50p 938.00p 2553289
20/06/2017 956.00p 961.00p 938.50p 938.50p 2207680
19/06/2017 972.00p 972.00p 957.50p 961.00p 1979497
16/06/2017 964.00p 971.50p 957.50p 965.50p 4743974
15/06/2017 976.50p 978.00p 954.00p 961.00p 3372254
14/06/2017 989.50p 994.00p 978.00p 978.00p 3557177
13/06/2017 981.50p 993.00p 979.45p 987.00p 2053307
12/06/2017 990.00p 994.00p 981.00p 982.00p 2303575
09/06/2017 1,000.00p 1,015.00p 989.50p 993.50p 3035092
08/06/2017 987.50p 998.28p 986.50p 997.50p 2185327
07/06/2017 1,006.00p 1,007.00p 989.50p 990.00p 2849385
06/06/2017 997.50p 1,005.00p 991.50p 1,001.00p 2066737
05/06/2017 1,001.00p 1,022.33p 995.50p 1,001.00p 1586187
02/06/2017 1,028.00p 1,028.00p 1,000.00p 1,002.00p 3589906
01/06/2017 1,034.00p 1,035.00p 1,020.00p 1,022.00p 2704351
31/05/2017 1,047.00p 1,047.00p 1,028.59p 1,029.00p 2409370
30/05/2017 1,033.00p 1,045.00p 1,032.00p 1,041.00p 2568079
26/05/2017 1,049.00p 1,078.00p 1,033.00p 1,035.00p 2504328
25/05/2017 1,056.00p 1,060.75p 1,045.00p 1,054.00p 1424938
24/05/2017 1,049.00p 1,062.00p 1,044.00p 1,056.00p 1821967
23/05/2017 1,039.00p 1,052.00p 1,038.00p 1,048.00p 2183498
22/05/2017 1,033.00p 1,043.00p 1,031.00p 1,037.00p 3993549
19/05/2017 1,016.00p 1,032.00p 1,015.00p 1,032.00p 2317637
18/05/2017 1,018.00p 1,030.00p 1,013.00p 1,015.00p 2557075
17/05/2017 1,008.00p 1,022.00p 1,005.00p 1,018.00p 2114389
16/05/2017 1,000.00p 1,014.20p 999.00p 1,011.00p 3024723
15/05/2017 1,025.00p 1,031.26p 1,017.00p 1,026.00p 1219910
12/05/2017 1,025.00p 1,028.00p 1,021.00p 1,027.00p 1530007
11/05/2017 1,025.00p 1,030.00p 1,019.00p 1,022.00p 1769289
10/05/2017 1,009.00p 1,031.00p 1,008.00p 1,029.00p 1540481
09/05/2017 1,002.00p 1,013.00p 998.00p 1,012.00p 1162056
08/05/2017 997.50p 1,022.00p 995.00p 1,006.00p 1581663
05/05/2017 995.00p 997.00p 985.50p 995.50p 1093669
04/05/2017 995.00p 1,002.00p 985.00p 994.00p 1702063
03/05/2017 981.50p 995.32p 977.92p 995.00p 1552863
02/05/2017 976.00p 989.00p 968.54p 983.00p 2762458
28/04/2017 984.00p 984.00p 967.50p 973.50p 2627416
27/04/2017 969.00p 987.00p 968.00p 984.00p 1406174
26/04/2017 980.00p 981.58p 975.00p 977.00p 1823625
25/04/2017 985.50p 987.00p 976.50p 979.00p 1415481
24/04/2017 986.00p 989.00p 970.50p 982.50p 3054514
21/04/2017 975.50p 977.50p 967.00p 975.50p 2033886
20/04/2017 986.00p 988.20p 975.50p 977.50p 1264842
19/04/2017 1,002.00p 1,002.00p 987.00p 988.00p 1722892
18/04/2017 1,013.00p 1,016.00p 997.00p 1,002.00p 1788080
13/04/2017 1,010.00p 1,015.00p 1,003.00p 1,014.00p 1378409
12/04/2017 1,000.00p 1,016.00p 997.00p 1,013.00p 1407734
11/04/2017 992.00p 1,006.20p 990.50p 1,002.00p 1671401
10/04/2017 1,002.00p 1,008.00p 997.00p 998.50p 1215172
07/04/2017 995.50p 1,007.00p 994.00p 1,003.00p 1362256
06/04/2017 991.00p 1,001.00p 988.50p 997.00p 1901332
05/04/2017 990.50p 1,002.15p 987.50p 992.50p 1995088
04/04/2017 998.00p 1,003.00p 989.50p 990.00p 1373041
03/04/2017 999.50p 1,001.00p 990.50p 993.50p 2009346
31/03/2017 989.50p 998.50p 988.00p 993.50p 2525000
30/03/2017 1,002.00p 1,004.62p 989.00p 990.00p 1723923
29/03/2017 1,005.00p 1,005.28p 995.83p 1,000.00p 1287451
28/03/2017 1,011.00p 1,013.00p 995.00p 1,000.00p 1775646
27/03/2017 1,006.00p 1,006.00p 993.50p 1,006.00p 1763932
24/03/2017 1,009.00p 1,014.26p 1,002.00p 1,004.00p 1601406
23/03/2017 1,010.00p 1,011.00p 998.70p 1,008.00p 1149996
22/03/2017 1,008.00p 1,014.00p 996.00p 1,008.00p 2095539
21/03/2017 1,007.00p 1,012.00p 996.50p 1,008.00p 1591135
20/03/2017 1,001.00p 1,004.00p 994.39p 1,004.00p 1155216
17/03/2017 1,005.00p 1,005.00p 978.00p 999.00p 4773003
16/03/2017 989.00p 1,003.00p 987.50p 1,003.00p 2171300
15/03/2017 990.50p 991.00p 976.50p 983.50p 1400219
14/03/2017 977.00p 991.50p 976.00p 987.50p 1696351
13/03/2017 969.50p 978.00p 963.50p 978.00p 1261590
10/03/2017 984.00p 984.00p 967.25p 972.00p 1677348
09/03/2017 981.00p 984.50p 970.00p 983.00p 1560432
08/03/2017 970.50p 980.00p 963.50p 979.50p 1561616
07/03/2017 982.50p 983.00p 973.50p 974.00p 1756374
06/03/2017 984.50p 987.00p 976.00p 983.50p 1050640
03/03/2017 989.50p 993.74p 976.50p 981.50p 1956677
02/03/2017 975.50p 989.00p 970.00p 988.50p 1493964
01/03/2017 980.00p 980.00p 964.13p 973.50p 1675713
28/02/2017 978.00p 980.50p 972.50p 978.50p 1951000
27/02/2017 980.00p 981.20p 970.00p 976.50p 1581079
24/02/2017 966.50p 980.50p 963.00p 979.00p 1868703
23/02/2017 966.50p 968.00p 958.50p 964.50p 1997253
22/02/2017 965.50p 969.50p 959.00p 961.50p 2055097
21/02/2017 953.00p 963.00p 951.50p 963.00p 1952849
20/02/2017 950.00p 954.50p 945.26p 949.50p 1106254
17/02/2017 948.50p 958.50p 943.37p 951.00p 1966663
16/02/2017 945.00p 947.50p 937.65p 946.50p 1375972
15/02/2017 950.50p 950.90p 943.00p 946.00p 1169185
14/02/2017 945.50p 951.50p 943.00p 946.50p 2945109
13/02/2017 950.00p 950.50p 940.50p 943.50p 2305440
10/02/2017 949.50p 952.50p 944.75p 950.00p 3372493
09/02/2017 950.00p 953.00p 939.15p 948.00p 1874620
08/02/2017 923.00p 948.24p 920.50p 947.00p 2032430
07/02/2017 918.00p 928.50p 916.50p 926.00p 1598933
06/02/2017 917.00p 921.00p 912.50p 915.50p 1147598
03/02/2017 912.00p 916.50p 908.50p 913.50p 1724502
02/02/2017 903.50p 916.24p 898.00p 909.50p 4057884
01/02/2017 925.00p 931.50p 902.00p 903.00p 2960187
31/01/2017 911.00p 920.55p 904.50p 917.00p 3021764
30/01/2017 900.00p 910.74p 898.00p 908.00p 2325045
27/01/2017 893.50p 899.50p 889.50p 899.50p 1055011
26/01/2017 896.50p 897.00p 888.00p 889.50p 1651672
25/01/2017 903.00p 905.00p 893.50p 895.50p 1546384
24/01/2017 902.00p 902.10p 892.50p 900.00p 1996863
23/01/2017 894.00p 901.50p 882.00p 901.50p 2043734
20/01/2017 901.50p 906.00p 892.50p 895.00p 2540044
19/01/2017 900.00p 902.16p 889.35p 899.00p 2217684
18/01/2017 889.50p 901.50p 888.00p 897.50p 2724265
17/01/2017 889.50p 894.50p 878.58p 887.00p 1948032
16/01/2017 895.00p 900.50p 891.00p 894.50p 1244441
13/01/2017 899.00p 899.50p 885.50p 890.00p 1779626
12/01/2017 894.00p 897.00p 884.50p 896.00p 1975177
11/01/2017 885.50p 896.00p 880.50p 894.00p 1647402
10/01/2017 897.00p 901.50p 888.50p 890.50p 2037464
09/01/2017 899.50p 903.50p 896.00p 898.00p 1143156
06/01/2017 899.00p 902.50p 891.50p 897.00p 1091539
05/01/2017 886.50p 900.00p 879.50p 900.00p 1926995
04/01/2017 897.50p 899.28p 884.00p 891.00p 1617891
03/01/2017 909.00p 916.50p 896.00p 898.50p 1561227
30/12/2016 906.00p 910.00p 895.76p 901.00p 1170424
29/12/2016 892.50p 907.50p 890.90p 907.50p 930207
28/12/2016 896.00p 907.50p 892.00p 894.00p 1347833
23/12/2016 886.50p 900.00p 886.50p 900.00p 406983
22/12/2016 885.50p 891.75p 884.50p 889.50p 860495
21/12/2016 886.00p 890.00p 884.00p 887.50p 816258
20/12/2016 893.00p 896.50p 885.03p 889.50p 1858105
19/12/2016 882.50p 896.00p 882.50p 893.00p 1531201
16/12/2016 881.00p 894.95p 876.00p 880.00p 3445865
15/12/2016 871.50p 886.00p 860.50p 882.00p 2920632
14/12/2016 896.00p 899.00p 885.50p 892.00p 3240002
13/12/2016 893.00p 900.50p 889.50p 899.00p 1863085
12/12/2016 892.00p 896.00p 884.50p 893.00p 1736905
09/12/2016 882.50p 897.00p 880.50p 892.50p 2723321
08/12/2016 885.50p 892.00p 875.45p 879.50p 2918826
07/12/2016 871.00p 877.50p 856.00p 877.50p 1601226
06/12/2016 862.00p 873.50p 859.50p 869.00p 1488008
05/12/2016 881.00p 883.50p 858.50p 858.50p 2093958
02/12/2016 870.50p 884.00p 868.50p 882.50p 1948823
01/12/2016 876.00p 879.50p 862.50p 872.50p 2310748
30/11/2016 905.00p 911.50p 881.50p 883.00p 3067964
29/11/2016 907.50p 910.50p 891.50p 903.00p 1968283
28/11/2016 891.00p 914.00p 891.00p 907.50p 1685041
25/11/2016 893.00p 900.00p 892.00p 894.50p 1297216
24/11/2016 903.50p 916.54p 891.00p 893.50p 1919132
23/11/2016 893.00p 926.00p 893.00p 902.00p 2814808
22/11/2016 905.00p 912.50p 894.50p 895.50p 2090157
21/11/2016 894.50p 898.00p 885.50p 893.00p 1685292
18/11/2016 894.50p 901.00p 885.50p 893.50p 2743035
17/11/2016 885.00p 903.00p 884.00p 894.50p 2809614
16/11/2016 880.50p 889.00p 873.00p 882.00p 2674641
15/11/2016 864.00p 889.00p 864.00p 875.50p 2739183
14/11/2016 884.00p 884.00p 853.50p 854.50p 2604543
11/11/2016 864.50p 894.00p 864.50p 879.00p 3225200
10/11/2016 916.00p 920.00p 859.00p 865.50p 4511224
09/11/2016 905.00p 927.50p 902.50p 910.00p 3088654
08/11/2016 914.50p 924.00p 914.50p 919.50p 1516679
07/11/2016 929.00p 936.00p 910.50p 914.50p 2253998
04/11/2016 917.50p 937.00p 913.00p 923.50p 2240163
03/11/2016 918.00p 923.50p 911.00p 922.00p 2997419
02/11/2016 918.00p 928.50p 914.34p 914.50p 1767183
01/11/2016 939.50p 943.00p 923.50p 923.50p 1464370
31/10/2016 937.50p 945.00p 931.50p 940.00p 1887357
28/10/2016 929.00p 941.45p 921.50p 938.00p 2017712
27/10/2016 930.50p 943.50p 924.82p 928.00p 1520152
26/10/2016 934.00p 937.00p 928.15p 930.00p 1174553
25/10/2016 935.00p 940.50p 932.50p 934.50p 1194234
24/10/2016 954.00p 960.00p 933.00p 933.00p 1620717
21/10/2016 951.50p 956.50p 950.00p 954.00p 2286221
20/10/2016 955.00p 956.00p 947.50p 953.50p 1302087
19/10/2016 960.50p 960.50p 947.00p 955.50p 1643793
18/10/2016 935.00p 950.00p 935.00p 950.00p 2115593
17/10/2016 958.50p 958.50p 932.50p 935.00p 1960249
14/10/2016 941.00p 950.00p 940.50p 944.00p 2160588
13/10/2016 920.50p 943.00p 918.50p 940.50p 2656270
12/10/2016 920.50p 930.00p 912.00p 915.00p 2303541
11/10/2016 913.50p 928.85p 910.50p 922.50p 2263777
10/10/2016 925.00p 926.06p 908.00p 913.00p 2649526
07/10/2016 935.50p 942.00p 919.92p 920.00p 3383275
06/10/2016 952.50p 955.50p 928.50p 930.00p 2958802
05/10/2016 979.50p 985.00p 949.50p 951.00p 3657550
04/10/2016 1,001.00p 1,005.00p 993.00p 994.50p 4773633
03/10/2016 998.00p 1,009.00p 992.50p 1,000.00p 1744847
30/09/2016 994.50p 1,006.00p 988.00p 1,003.00p 2739628
29/09/2016 1,000.00p 1,016.27p 999.50p 1,002.00p 2104829
28/09/2016 996.00p 1,001.00p 990.50p 995.50p 1295051
27/09/2016 989.00p 999.00p 986.50p 995.50p 1373421
26/09/2016 996.00p 996.00p 984.82p 986.00p 1932521
23/09/2016 1,001.00p 1,004.00p 995.00p 1,001.00p 1116748
22/09/2016 995.00p 1,009.50p 988.50p 1,003.00p 1544421
21/09/2016 1,003.00p 1,004.00p 984.50p 986.00p 1297848
20/09/2016 989.00p 1,003.00p 986.50p 998.00p 1408532
19/09/2016 985.00p 999.37p 982.50p 987.50p 2181603

*Close Price adjusted for both dividends and splits