United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
26/08/2014 902.50p 911.50p 893.92p 908.00p 2171714
22/08/2014 894.00p 896.50p 891.00p 896.00p 1314672
21/08/2014 890.00p 899.09p 889.00p 893.50p 2434856
20/08/2014 877.50p 890.50p 874.50p 890.00p 1183971
19/08/2014 878.00p 880.18p 873.00p 876.00p 873872
18/08/2014 878.00p 879.50p 870.00p 874.00p 965418
15/08/2014 870.00p 878.77p 868.00p 870.50p 1388019
14/08/2014 857.50p 868.50p 856.00p 866.00p 950757
13/08/2014 854.00p 862.60p 851.84p 858.50p 1474554
12/08/2014 842.00p 846.50p 833.50p 846.50p 1127575
11/08/2014 843.00p 848.00p 837.00p 844.50p 1199543
08/08/2014 836.00p 841.00p 834.81p 838.00p 1425033
07/08/2014 846.00p 848.00p 840.50p 843.00p 1765036
06/08/2014 850.00p 855.50p 839.00p 848.00p 2568177
05/08/2014 862.00p 872.00p 854.00p 855.50p 2207089
04/08/2014 856.50p 865.67p 852.00p 858.50p 1793759
01/08/2014 883.50p 890.00p 855.50p 856.00p 3303860
31/07/2014 891.50p 896.00p 886.50p 890.00p 1613988
30/07/2014 905.50p 905.50p 891.50p 894.50p 1024487
29/07/2014 895.50p 904.50p 893.00p 902.50p 808769
28/07/2014 895.00p 899.02p 887.00p 895.50p 1328863
25/07/2014 901.50p 903.25p 891.50p 894.00p 1118149
24/07/2014 900.00p 904.00p 895.00p 904.00p 998444
23/07/2014 899.00p 902.53p 895.50p 901.50p 1306030
22/07/2014 893.50p 901.00p 891.00p 901.00p 1177356
21/07/2014 896.00p 896.50p 885.00p 890.50p 1102836
18/07/2014 883.00p 894.50p 880.00p 894.00p 1334018
17/07/2014 884.50p 887.50p 873.55p 882.00p 1336232
16/07/2014 887.00p 889.00p 883.00p 887.50p 1470419
15/07/2014 877.50p 887.00p 874.08p 885.00p 1290960
14/07/2014 880.00p 880.50p 872.50p 876.50p 1213506
11/07/2014 872.00p 876.50p 866.50p 876.50p 1224536
10/07/2014 875.50p 885.75p 869.55p 871.00p 1506616
09/07/2014 894.00p 895.00p 873.50p 875.50p 1627026
08/07/2014 895.00p 897.50p 890.50p 892.00p 1248249
07/07/2014 893.50p 902.00p 890.00p 892.00p 1372547
04/07/2014 893.00p 896.50p 885.00p 893.00p 1059508
03/07/2014 895.50p 896.50p 884.00p 896.50p 1828208
02/07/2014 894.00p 897.50p 889.50p 891.50p 1313546
01/07/2014 882.00p 893.50p 881.50p 893.00p 1641825
30/06/2014 879.00p 886.00p 878.50p 882.00p 1962912
27/06/2014 877.50p 880.50p 873.50p 880.50p 1647355
26/06/2014 867.50p 876.00p 866.10p 875.50p 1227056
25/06/2014 872.00p 875.50p 861.50p 864.50p 1959447
24/06/2014 882.00p 883.50p 872.50p 875.50p 1490364
23/06/2014 878.50p 884.50p 870.50p 883.50p 1632825
20/06/2014 869.50p 895.03p 869.50p 875.00p 2818357
19/06/2014 866.50p 871.50p 861.50p 870.50p 1738923
18/06/2014 863.50p 879.53p 851.35p 861.50p 1695330
17/06/2014 889.00p 894.30p 883.50p 886.00p 1888391
16/06/2014 889.50p 893.50p 882.50p 888.50p 2015315
13/06/2014 885.50p 895.00p 882.70p 893.00p 1820845
12/06/2014 891.50p 899.00p 883.50p 886.50p 1924619
11/06/2014 899.50p 902.70p 887.00p 890.50p 1806939
10/06/2014 892.50p 901.00p 888.00p 901.00p 1832245
09/06/2014 888.00p 896.00p 880.50p 893.50p 1416894
06/06/2014 883.50p 885.50p 878.00p 885.50p 1361489
05/06/2014 867.50p 883.00p 867.50p 883.00p 1687758
04/06/2014 869.00p 871.00p 863.00p 868.00p 1675741
03/06/2014 874.50p 877.00p 862.02p 868.50p 1680762
02/06/2014 868.00p 881.00p 868.00p 877.00p 1747661
30/05/2014 860.00p 868.00p 858.00p 868.00p 2135221
29/05/2014 857.00p 865.85p 853.00p 860.50p 1196419
28/05/2014 857.00p 862.50p 853.50p 860.00p 1950392
27/05/2014 850.50p 858.50p 845.50p 858.50p 2061334
23/05/2014 848.00p 851.00p 840.00p 846.00p 2139665
22/05/2014 858.50p 862.00p 849.50p 857.00p 1920423
21/05/2014 856.00p 862.00p 847.00p 852.50p 2516340
20/05/2014 851.00p 858.33p 848.00p 854.00p 1622617
19/05/2014 840.00p 849.50p 836.00p 848.00p 1798108
16/05/2014 843.50p 844.50p 833.00p 837.50p 2048024
15/05/2014 835.50p 842.50p 831.00p 840.50p 1603305
14/05/2014 834.00p 846.00p 834.00p 836.00p 2081492
13/05/2014 843.00p 843.00p 831.00p 834.50p 1584212
12/05/2014 821.00p 839.50p 817.00p 839.50p 1683969
09/05/2014 817.00p 822.50p 809.00p 822.50p 1648567
08/05/2014 817.50p 827.50p 810.00p 819.00p 1782695
07/05/2014 804.50p 816.50p 801.94p 816.50p 1801716
06/05/2014 797.00p 807.00p 794.00p 804.00p 1350479
02/05/2014 796.50p 803.00p 792.00p 794.00p 1287576
01/05/2014 795.50p 802.48p 792.66p 794.00p 578085
30/04/2014 790.00p 800.61p 787.05p 796.00p 1757595
29/04/2014 786.00p 793.00p 781.50p 792.50p 1445857
28/04/2014 779.00p 785.18p 775.50p 781.50p 1341773
25/04/2014 778.50p 781.00p 773.50p 777.50p 1164180
24/04/2014 778.00p 782.00p 773.00p 779.50p 895928
23/04/2014 774.50p 779.00p 771.50p 775.50p 2221289
22/04/2014 769.00p 780.50p 767.50p 776.50p 966865
17/04/2014 777.00p 777.00p 767.00p 769.50p 1773107
16/04/2014 775.00p 777.00p 767.71p 775.00p 1617127
15/04/2014 754.00p 773.50p 754.00p 769.50p 1890536
14/04/2014 758.00p 759.26p 749.67p 753.50p 1338133
11/04/2014 760.50p 766.00p 751.50p 758.50p 1575800
10/04/2014 772.00p 773.00p 763.50p 766.00p 1875273
09/04/2014 770.00p 776.00p 767.86p 770.00p 2022739
08/04/2014 785.50p 788.00p 769.00p 770.00p 2409250
07/04/2014 790.00p 794.50p 786.50p 788.00p 1233347
04/04/2014 789.00p 799.50p 788.50p 793.50p 1960552
03/04/2014 794.50p 797.81p 786.00p 788.50p 1417069
02/04/2014 800.50p 807.77p 795.00p 795.00p 1748548
01/04/2014 790.50p 805.50p 788.00p 801.00p 1707479
31/03/2014 799.00p 799.50p 785.00p 788.00p 1838117
28/03/2014 795.50p 799.50p 789.50p 796.50p 1509372
27/03/2014 798.50p 799.17p 787.50p 792.00p 1686188
26/03/2014 799.00p 809.50p 795.00p 799.00p 1575528
25/03/2014 797.00p 805.43p 793.00p 798.50p 1666779
24/03/2014 802.00p 804.50p 790.12p 796.50p 1434245
21/03/2014 792.00p 805.00p 789.55p 804.50p 3840030
20/03/2014 791.00p 795.00p 780.36p 790.00p 1951790
19/03/2014 799.00p 802.00p 792.50p 795.00p 1999722
18/03/2014 791.50p 803.00p 789.35p 799.50p 1995149
17/03/2014 787.00p 795.84p 783.50p 792.50p 1705514
14/03/2014 785.00p 794.00p 780.50p 786.50p 2893951
13/03/2014 807.00p 807.00p 793.00p 794.00p 2377141
12/03/2014 800.50p 806.07p 797.63p 804.00p 2213125
11/03/2014 795.50p 801.00p 790.50p 801.00p 2600102
10/03/2014 787.00p 798.56p 785.00p 795.50p 2378294
07/03/2014 783.00p 791.00p 779.00p 787.00p 2386308
06/03/2014 793.50p 795.00p 781.00p 783.00p 1825199
05/03/2014 787.00p 795.81p 786.50p 793.00p 1838567
04/03/2014 781.50p 788.50p 777.00p 786.50p 1863424
03/03/2014 771.00p 782.14p 766.00p 780.00p 2353123
28/02/2014 779.00p 784.00p 776.69p 779.50p 2248943
27/02/2014 782.00p 782.00p 774.00p 780.00p 3008993
26/02/2014 778.00p 788.50p 769.50p 780.50p 3310520
25/02/2014 781.50p 789.50p 779.00p 788.50p 4157704
24/02/2014 776.00p 782.50p 774.13p 781.00p 2687613
21/02/2014 776.50p 779.50p 768.00p 776.50p 3173082
20/02/2014 762.50p 773.50p 760.00p 773.00p 2035692
19/02/2014 761.00p 766.00p 756.00p 765.50p 1790988
18/02/2014 756.50p 762.00p 749.50p 760.00p 6517649
17/02/2014 750.50p 760.50p 750.50p 757.00p 1638132
14/02/2014 748.50p 753.00p 744.00p 753.00p 7159815
13/02/2014 744.50p 745.50p 737.50p 745.50p 2140466
12/02/2014 752.50p 752.50p 742.00p 742.50p 2618798
11/02/2014 741.00p 752.50p 737.50p 752.50p 3052030
10/02/2014 734.50p 738.50p 729.00p 738.50p 1657775
07/02/2014 727.00p 733.50p 724.50p 733.00p 2326275
06/02/2014 718.00p 729.50p 713.50p 725.50p 2367508
05/02/2014 713.50p 715.50p 704.50p 714.00p 1824457
04/02/2014 721.00p 724.00p 713.00p 713.50p 2051849
03/02/2014 715.00p 727.50p 713.50p 722.50p 2810969
31/01/2014 723.00p 729.00p 704.66p 716.00p 1991851
30/01/2014 720.50p 732.50p 714.78p 723.50p 2105647
29/01/2014 741.00p 741.00p 712.50p 719.00p 4000891
28/01/2014 722.00p 737.00p 706.50p 737.00p 4062072
27/01/2014 703.50p 717.50p 684.50p 713.50p 4787047
24/01/2014 706.00p 708.64p 696.00p 700.50p 2651098
23/01/2014 702.50p 724.00p 700.50p 705.50p 4152685
22/01/2014 698.00p 704.16p 696.00p 703.00p 2114761
21/01/2014 689.00p 700.00p 686.00p 696.00p 2059681
20/01/2014 689.50p 691.00p 686.50p 690.00p 1708151
17/01/2014 691.00p 695.50p 682.50p 688.00p 2050336
16/01/2014 690.00p 693.00p 659.00p 689.00p 5399568
15/01/2014 666.50p 668.00p 656.00p 659.00p 1570465
14/01/2014 655.00p 665.00p 654.31p 665.00p 1218045
13/01/2014 659.50p 662.25p 655.50p 659.50p 1903994
10/01/2014 663.00p 665.00p 657.50p 659.50p 1418186
09/01/2014 658.50p 661.00p 653.50p 658.50p 1759895
08/01/2014 667.50p 668.00p 654.50p 659.50p 2150314
07/01/2014 671.50p 674.00p 663.58p 666.00p 2103740
06/01/2014 674.50p 677.50p 672.50p 672.50p 966709
03/01/2014 672.00p 678.50p 670.00p 675.00p 1284700
02/01/2014 672.00p 677.50p 668.50p 670.00p 1837270
31/12/2013 675.00p 678.38p 671.50p 671.50p 608257
30/12/2013 672.50p 678.50p 667.00p 671.50p 954327
27/12/2013 672.50p 678.19p 667.00p 669.00p 1058060
24/12/2013 658.00p 668.00p 658.00p 665.00p 241428
23/12/2013 652.50p 662.00p 652.00p 661.50p 1673008
20/12/2013 655.50p 667.01p 650.50p 652.00p 2316851
19/12/2013 656.50p 657.51p 643.00p 655.00p 3648176
18/12/2013 657.00p 669.51p 650.50p 650.50p 2014899
17/12/2013 664.00p 673.51p 662.50p 668.00p 3022857
16/12/2013 657.00p 664.50p 655.00p 663.00p 2018161
13/12/2013 658.50p 659.00p 651.00p 657.00p 2279570
12/12/2013 646.00p 659.50p 644.50p 655.50p 3461654
11/12/2013 644.50p 649.51p 641.00p 644.50p 1311236
10/12/2013 645.00p 649.50p 641.00p 641.50p 1569994
09/12/2013 646.00p 648.59p 643.50p 646.50p 1573409
06/12/2013 647.00p 650.91p 644.00p 645.50p 1473032
05/12/2013 646.00p 656.00p 644.00p 647.00p 2737982
04/12/2013 650.00p 655.50p 648.00p 648.50p 2346072
03/12/2013 653.00p 658.16p 650.00p 651.50p 3154684
02/12/2013 660.00p 660.50p 650.23p 650.50p 2528339
29/11/2013 659.50p 662.50p 657.00p 658.50p 1934988
28/11/2013 658.50p 663.84p 650.00p 659.00p 2310704
27/11/2013 657.50p 671.11p 655.50p 656.50p 3072755
26/11/2013 667.50p 670.00p 656.00p 657.00p 2925189
25/11/2013 666.50p 671.00p 665.00p 665.50p 2284161
22/11/2013 674.00p 676.25p 664.00p 666.00p 1740764
21/11/2013 675.00p 675.87p 665.50p 673.50p 2338090
20/11/2013 679.50p 685.00p 672.50p 675.00p 2456029
19/11/2013 691.00p 693.50p 682.00p 684.50p 2226979
18/11/2013 689.50p 695.89p 687.00p 691.50p 1791558
15/11/2013 696.50p 697.75p 689.00p 692.50p 1628938
14/11/2013 695.00p 697.50p 687.00p 692.50p 1560241
13/11/2013 687.50p 693.85p 682.00p 692.00p 1757250
12/11/2013 687.50p 688.50p 682.50p 688.50p 1917131
11/11/2013 686.50p 687.50p 682.00p 686.00p 938907
08/11/2013 676.00p 686.00p 674.00p 684.00p 1786193

*Close Price adjusted for both dividends and splits