United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/05/2016 941.50p 952.50p 937.50p 940.00p 980105
04/05/2016 944.50p 948.00p 933.00p 938.50p 1518226
03/05/2016 952.00p 954.50p 936.75p 944.00p 1558916
29/04/2016 931.50p 941.00p 929.00p 939.50p 1444677
28/04/2016 934.00p 939.50p 932.50p 937.50p 1463688
27/04/2016 937.50p 944.00p 935.00p 942.00p 1571569
26/04/2016 930.00p 941.50p 928.50p 938.50p 2107384
25/04/2016 917.50p 924.50p 914.50p 923.50p 1000263
22/04/2016 920.50p 923.50p 912.50p 916.00p 1510973
21/04/2016 945.50p 945.50p 915.00p 926.50p 1533124
20/04/2016 951.00p 954.82p 939.00p 943.50p 1741196
19/04/2016 960.00p 967.50p 952.17p 955.50p 1390845
18/04/2016 954.00p 961.16p 949.50p 959.50p 753173
15/04/2016 962.00p 962.50p 954.00p 961.00p 1248095
14/04/2016 957.00p 962.00p 951.10p 961.00p 1031882
13/04/2016 967.50p 973.00p 947.00p 954.50p 1632663
12/04/2016 958.50p 960.50p 949.50p 960.00p 992679
11/04/2016 957.50p 960.50p 950.00p 958.50p 1037479
08/04/2016 950.00p 959.00p 945.50p 957.50p 1377191
07/04/2016 936.50p 948.75p 933.50p 946.50p 1731387
06/04/2016 912.50p 929.50p 908.50p 929.50p 3004254
05/04/2016 925.00p 926.00p 906.00p 906.50p 1950373
04/04/2016 901.00p 914.50p 901.00p 913.00p 1435082
01/04/2016 912.50p 915.00p 899.18p 901.00p 2009914
31/03/2016 928.00p 929.50p 919.51p 923.00p 1691079
30/03/2016 929.00p 931.50p 919.50p 929.50p 1323262
29/03/2016 923.00p 923.00p 912.50p 921.00p 1373360
24/03/2016 916.00p 924.00p 911.00p 919.00p 1575124
23/03/2016 914.50p 923.50p 909.50p 923.00p 1399542
22/03/2016 918.00p 922.50p 910.50p 913.00p 1421523
21/03/2016 914.50p 923.00p 910.50p 921.50p 900904
18/03/2016 910.50p 921.00p 908.00p 915.50p 2589155
17/03/2016 906.00p 911.00p 897.00p 909.50p 1297029
16/03/2016 901.50p 904.50p 896.60p 901.50p 1197403
15/03/2016 904.00p 904.50p 898.00p 899.50p 1066005
14/03/2016 899.00p 906.50p 896.00p 904.00p 1383702
11/03/2016 902.50p 902.50p 892.00p 897.00p 1415854
10/03/2016 903.50p 911.50p 889.00p 891.50p 1977149
09/03/2016 903.00p 907.00p 895.00p 899.50p 1523110
08/03/2016 902.00p 902.00p 892.50p 900.50p 1567139
07/03/2016 911.00p 916.00p 904.22p 908.50p 701324
04/03/2016 921.00p 923.37p 909.00p 912.50p 1124357
03/03/2016 927.50p 930.50p 917.50p 920.50p 1004632
02/03/2016 933.00p 935.00p 920.50p 928.00p 1221338
01/03/2016 926.00p 934.50p 921.00p 932.00p 1044554
29/02/2016 921.00p 926.50p 914.00p 925.50p 1566578
26/02/2016 938.50p 941.00p 923.50p 926.50p 1226795
25/02/2016 927.00p 935.00p 926.00p 931.00p 824927
24/02/2016 937.50p 939.00p 916.00p 917.00p 1237429
23/02/2016 946.50p 947.50p 940.50p 940.50p 1216942
22/02/2016 941.50p 950.50p 939.11p 950.50p 663461
19/02/2016 931.50p 933.50p 924.00p 932.00p 824925
18/02/2016 923.00p 935.00p 920.50p 929.00p 1354945
17/02/2016 915.50p 923.00p 913.00p 918.50p 1408570
16/02/2016 926.00p 926.00p 913.00p 918.00p 1180367
15/02/2016 920.00p 927.50p 916.50p 919.50p 851267
12/02/2016 903.00p 907.00p 896.00p 905.50p 2100303
11/02/2016 897.50p 904.50p 884.00p 893.00p 1878862
10/02/2016 911.50p 915.00p 899.08p 903.50p 1461426
09/02/2016 914.50p 914.52p 896.00p 902.00p 1505999
08/02/2016 928.50p 928.76p 904.94p 907.50p 1718024
05/02/2016 941.00p 941.50p 922.48p 923.00p 1328279
04/02/2016 958.00p 958.00p 938.50p 944.00p 1056886
03/02/2016 959.50p 964.00p 943.00p 946.00p 1146928
02/02/2016 966.50p 967.50p 951.50p 961.50p 1250639
01/02/2016 957.00p 970.50p 953.00p 967.00p 1690400
29/01/2016 945.00p 956.50p 940.50p 956.50p 1949867
28/01/2016 940.00p 946.50p 930.00p 935.00p 1121641
27/01/2016 925.00p 946.50p 922.00p 946.50p 1350546
26/01/2016 913.50p 925.00p 908.50p 924.00p 1230471
25/01/2016 923.50p 930.95p 920.50p 923.50p 905683
22/01/2016 923.00p 925.00p 910.00p 919.00p 1403276
21/01/2016 905.50p 914.00p 897.50p 911.00p 1672022
20/01/2016 912.50p 916.50p 902.00p 904.00p 1605315
19/01/2016 918.50p 923.02p 911.50p 920.50p 1180804
18/01/2016 910.00p 917.50p 904.50p 905.50p 903029
15/01/2016 923.00p 932.00p 908.00p 910.00p 1585709
14/01/2016 934.50p 939.50p 919.12p 923.50p 1559232
13/01/2016 943.50p 950.00p 938.00p 941.50p 1292743
12/01/2016 941.50p 941.50p 933.36p 937.50p 1261226
11/01/2016 934.00p 943.00p 927.00p 936.50p 1188354
08/01/2016 933.50p 943.00p 928.00p 934.00p 1440883
07/01/2016 923.00p 933.00p 918.50p 930.50p 1342773
06/01/2016 944.00p 947.50p 930.00p 936.00p 1282984
05/01/2016 941.00p 952.00p 939.00p 940.50p 2014327
04/01/2016 927.00p 933.50p 921.00p 933.00p 2285290
31/12/2015 945.50p 945.50p 930.50p 935.50p 538907
30/12/2015 943.50p 954.50p 940.63p 946.00p 933551
29/12/2015 941.00p 955.50p 934.14p 947.50p 1283131
24/12/2015 936.50p 940.00p 932.50p 936.50p 138539
23/12/2015 930.50p 941.00p 924.13p 937.00p 1323750
22/12/2015 932.50p 932.50p 919.50p 920.50p 1522837
21/12/2015 911.50p 928.50p 905.00p 922.50p 1570782
18/12/2015 922.50p 936.81p 914.50p 914.50p 3070177
17/12/2015 938.00p 947.31p 923.00p 925.50p 1856367
16/12/2015 936.50p 941.50p 934.50p 937.50p 1554011
15/12/2015 929.00p 939.91p 925.00p 938.00p 1383641
14/12/2015 927.00p 937.82p 922.50p 923.50p 1810335
11/12/2015 935.50p 936.00p 920.50p 921.00p 1961340
10/12/2015 945.00p 946.00p 930.50p 936.00p 1367447
09/12/2015 950.00p 954.00p 942.50p 944.50p 1122596
08/12/2015 951.00p 951.50p 942.00p 945.00p 1447449
07/12/2015 952.00p 959.00p 948.00p 951.00p 1348608
04/12/2015 957.50p 960.50p 948.50p 950.00p 1498406
03/12/2015 977.50p 984.50p 958.00p 961.00p 1580379
02/12/2015 983.50p 986.50p 972.00p 977.50p 974151
01/12/2015 967.50p 978.50p 965.00p 976.50p 1410055
30/11/2015 978.00p 978.00p 963.00p 966.50p 1969880
27/11/2015 965.00p 978.50p 960.00p 978.50p 1171142
26/11/2015 954.00p 967.25p 950.15p 966.00p 1156953
25/11/2015 954.00p 967.45p 942.44p 953.00p 1880142
24/11/2015 972.50p 972.50p 949.00p 958.00p 1237926
23/11/2015 982.00p 983.19p 971.00p 974.00p 1175213
20/11/2015 978.00p 990.00p 976.00p 987.00p 1698470
19/11/2015 965.00p 974.50p 959.00p 974.50p 1290987
18/11/2015 961.50p 961.50p 948.50p 958.00p 1294746
17/11/2015 948.50p 961.50p 946.00p 961.50p 1290871
16/11/2015 930.00p 940.00p 928.00p 940.00p 947498
13/11/2015 934.50p 936.00p 924.50p 936.00p 1206572
12/11/2015 938.50p 950.03p 934.50p 936.50p 1324320
11/11/2015 941.50p 952.50p 935.00p 938.50p 1003794
10/11/2015 940.00p 944.00p 933.50p 938.50p 1267316
09/11/2015 949.50p 949.50p 932.50p 936.00p 2023047
06/11/2015 975.00p 979.00p 953.50p 957.50p 1372528
05/11/2015 975.50p 987.00p 965.00p 976.00p 1611255
04/11/2015 967.50p 987.00p 963.00p 982.50p 1141295
03/11/2015 981.50p 983.40p 964.50p 967.00p 1408026
02/11/2015 986.00p 995.00p 981.51p 983.50p 1212940
30/10/2015 994.00p 995.36p 982.50p 988.50p 1587915
29/10/2015 996.50p 996.50p 983.00p 991.00p 1660983
28/10/2015 997.00p 1,001.50p 989.50p 992.50p 1291564
27/10/2015 998.00p 1,003.00p 990.50p 991.50p 1465575
26/10/2015 990.00p 999.50p 984.00p 998.50p 1287754
23/10/2015 996.00p 999.00p 986.00p 994.00p 1535890
22/10/2015 988.50p 995.50p 985.00p 991.50p 1258088
21/10/2015 989.00p 996.00p 984.50p 988.50p 941658
20/10/2015 982.00p 992.00p 981.00p 991.00p 1153239
19/10/2015 978.00p 986.50p 973.00p 980.00p 723952
16/10/2015 980.50p 986.50p 975.78p 981.00p 1805295
15/10/2015 976.50p 980.00p 965.50p 978.50p 2002056
14/10/2015 961.00p 976.67p 960.50p 967.50p 1564784
13/10/2015 958.50p 970.75p 952.50p 966.50p 1873679
12/10/2015 969.50p 972.19p 958.00p 961.50p 1769074
09/10/2015 981.00p 988.50p 963.00p 965.00p 3179704
08/10/2015 964.50p 976.00p 956.00p 976.00p 1459022
07/10/2015 969.00p 976.00p 961.00p 963.00p 2319989
06/10/2015 974.50p 976.00p 961.94p 964.00p 1684069
05/10/2015 961.00p 970.50p 954.50p 969.50p 2964829
02/10/2015 930.50p 950.00p 930.50p 945.00p 2006321
01/10/2015 931.00p 937.19p 922.50p 924.50p 1806595
30/09/2015 920.00p 927.00p 914.50p 925.00p 2632288
29/09/2015 909.00p 915.50p 903.50p 905.50p 1840004
28/09/2015 917.50p 924.50p 914.00p 915.00p 1616611
25/09/2015 902.00p 920.50p 900.50p 918.50p 2014170
24/09/2015 888.00p 899.00p 886.00p 892.00p 1765930
23/09/2015 877.00p 897.50p 877.00p 889.50p 1737645
22/09/2015 890.00p 891.05p 874.86p 876.50p 2004370
21/09/2015 880.50p 897.50p 880.50p 890.00p 2224520
18/09/2015 881.50p 891.50p 876.50p 883.00p 2743490
17/09/2015 881.00p 886.00p 871.00p 879.50p 1993918
16/09/2015 871.50p 882.00p 865.50p 881.00p 1845623
15/09/2015 853.00p 872.00p 853.00p 867.00p 2165556
14/09/2015 861.00p 870.50p 851.50p 856.00p 1203388
11/09/2015 865.00p 870.00p 857.50p 858.50p 1216945
10/09/2015 865.00p 875.69p 864.00p 866.00p 1432383
09/09/2015 881.50p 885.52p 870.50p 872.00p 1581430
08/09/2015 861.00p 883.00p 855.50p 868.50p 2270414
07/09/2015 850.50p 859.00p 846.63p 852.00p 1817266
04/09/2015 837.00p 842.00p 833.00p 835.00p 2303803
03/09/2015 843.50p 845.37p 837.00p 843.00p 2086985
02/09/2015 828.00p 848.50p 826.00p 836.50p 1386453
01/09/2015 851.00p 852.00p 827.00p 828.00p 2475793
28/08/2015 849.50p 855.00p 841.50p 855.00p 1573475
27/08/2015 849.50p 854.50p 843.00p 851.00p 1764497
26/08/2015 839.50p 852.00p 832.00p 833.50p 2217457
25/08/2015 840.50p 857.50p 840.50p 849.50p 2611660
24/08/2015 851.50p 858.50p 816.50p 832.00p 4283614
21/08/2015 887.00p 900.50p 870.94p 871.00p 2688396
20/08/2015 894.50p 901.00p 891.84p 896.00p 1862465
19/08/2015 902.50p 905.50p 899.32p 899.50p 1419927
18/08/2015 897.00p 908.50p 892.50p 904.50p 2205363
17/08/2015 895.50p 899.00p 889.00p 898.00p 1233783
14/08/2015 885.00p 893.25p 882.00p 891.00p 1784175
13/08/2015 890.00p 895.66p 881.00p 883.00p 1522060
12/08/2015 881.50p 883.37p 873.00p 881.50p 2579470
11/08/2015 884.50p 886.44p 878.50p 884.00p 1636060
10/08/2015 890.00p 892.00p 877.62p 887.00p 1409051
07/08/2015 899.00p 899.00p 883.00p 887.50p 1671293
06/08/2015 892.50p 899.37p 885.50p 898.50p 1655854
05/08/2015 885.00p 897.00p 876.50p 897.00p 2788159
04/08/2015 883.50p 888.50p 877.15p 885.50p 1370134
03/08/2015 888.50p 894.00p 882.00p 885.50p 1246293
31/07/2015 884.50p 892.50p 875.50p 892.00p 1915457
30/07/2015 886.00p 890.50p 881.50p 883.00p 1623736
29/07/2015 880.50p 887.00p 878.50p 883.50p 1859486
28/07/2015 875.00p 878.87p 870.82p 877.50p 1759122
27/07/2015 877.00p 878.81p 869.00p 872.50p 1321521
24/07/2015 884.00p 899.37p 875.50p 875.50p 2075970
23/07/2015 882.00p 891.50p 877.50p 885.50p 1694972
22/07/2015 877.00p 881.50p 873.50p 875.00p 1539128

*Close Price adjusted for both dividends and splits