United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
21/07/2015 878.00p 882.50p 876.00p 878.50p 2506814
20/07/2015 884.00p 887.50p 875.50p 876.00p 1416758
17/07/2015 884.00p 890.50p 879.50p 880.00p 2449241
16/07/2015 889.50p 889.50p 879.50p 882.50p 5239715
15/07/2015 886.00p 896.00p 883.00p 885.00p 2802887
14/07/2015 890.50p 893.00p 879.33p 884.00p 1790454
13/07/2015 894.50p 894.50p 883.50p 888.50p 2049538
10/07/2015 886.50p 890.87p 878.50p 889.00p 2107355
09/07/2015 879.50p 888.00p 876.00p 876.00p 3074004
08/07/2015 870.00p 881.00p 869.00p 877.50p 2427586
07/07/2015 876.00p 883.00p 870.00p 870.00p 2911679
06/07/2015 876.50p 893.00p 874.00p 876.50p 2286794
03/07/2015 898.00p 904.00p 877.00p 882.50p 2858851
02/07/2015 892.50p 907.37p 891.00p 896.50p 2333941
01/07/2015 899.00p 901.50p 890.50p 892.00p 3008280
30/06/2015 918.50p 922.84p 892.00p 892.00p 5019865
29/06/2015 927.50p 941.50p 924.50p 925.50p 2795365
26/06/2015 950.00p 966.64p 936.50p 939.50p 1714318
25/06/2015 964.00p 980.64p 951.00p 955.00p 1995226
24/06/2015 981.50p 992.92p 975.50p 991.50p 2412373
23/06/2015 986.50p 993.00p 981.44p 982.50p 1424276
22/06/2015 967.00p 987.00p 965.00p 987.00p 4129698
19/06/2015 945.00p 957.00p 945.00p 952.00p 3061758
18/06/2015 943.00p 948.50p 934.50p 947.00p 1533875
17/06/2015 950.00p 951.00p 940.94p 943.50p 1023267
16/06/2015 947.50p 953.00p 935.12p 949.50p 1319774
15/06/2015 958.50p 960.00p 948.50p 948.50p 1420105
12/06/2015 961.00p 965.00p 958.00p 962.00p 1471193
11/06/2015 966.50p 969.50p 959.25p 967.00p 1579058
10/06/2015 956.50p 971.29p 954.50p 970.00p 1873981
09/06/2015 965.50p 966.50p 955.00p 957.00p 1503380
08/06/2015 959.50p 974.66p 956.00p 962.50p 1302059
05/06/2015 970.50p 972.50p 956.50p 958.00p 1394099
04/06/2015 983.00p 986.00p 971.00p 971.00p 2381879
03/06/2015 987.50p 995.50p 977.00p 984.00p 1708679
02/06/2015 999.50p 999.50p 982.00p 984.00p 1909190
01/06/2015 999.00p 1,010.00p 995.00p 998.00p 1305232
29/05/2015 1,008.00p 1,009.00p 993.50p 996.00p 2088770
28/05/2015 996.50p 1,007.00p 995.50p 1,004.00p 1799456
27/05/2015 980.50p 996.00p 977.50p 994.50p 1771111
26/05/2015 1,003.00p 1,006.00p 974.82p 977.00p 2411133
22/05/2015 1,004.00p 1,010.25p 1,000.00p 1,002.00p 1852760
21/05/2015 990.50p 1,029.00p 990.50p 1,006.00p 1388182
20/05/2015 999.00p 1,010.00p 994.00p 1,009.00p 1944846
19/05/2015 1,004.00p 1,008.28p 994.49p 1,004.00p 1980508
18/05/2015 995.00p 1,008.00p 987.00p 998.50p 1344853
15/05/2015 993.00p 1,001.00p 986.50p 992.50p 2275345
14/05/2015 988.00p 995.00p 982.00p 988.00p 1532637
13/05/2015 986.50p 995.00p 979.00p 988.50p 2087158
12/05/2015 993.00p 996.00p 965.50p 983.50p 2554981
11/05/2015 999.50p 1,006.00p 994.50p 999.50p 1814605
08/05/2015 971.50p 999.50p 971.50p 999.50p 2941546
07/05/2015 957.00p 958.50p 932.50p 951.00p 2392698
06/05/2015 950.50p 954.00p 942.06p 951.00p 1620698
05/05/2015 971.00p 978.50p 950.50p 950.50p 2421378
01/05/2015 973.00p 973.00p 947.50p 958.00p 1400568
30/04/2015 967.50p 974.50p 957.00p 971.00p 2632063
29/04/2015 993.00p 1,003.00p 963.00p 963.00p 2360623
28/04/2015 991.00p 995.00p 980.23p 986.50p 1470260
27/04/2015 1,003.00p 1,008.00p 983.50p 989.50p 2022197
24/04/2015 989.00p 1,004.00p 985.50p 1,003.00p 1770383
23/04/2015 974.00p 1,002.00p 974.00p 984.50p 2126205
22/04/2015 983.00p 987.50p 968.10p 973.50p 1583958
21/04/2015 966.50p 985.50p 963.50p 980.50p 2091349
20/04/2015 964.00p 967.50p 953.50p 960.50p 1887555
17/04/2015 970.00p 975.50p 953.00p 959.50p 2462487
16/04/2015 978.50p 978.50p 967.50p 969.00p 1792904
15/04/2015 977.50p 983.50p 968.50p 974.50p 1657836
14/04/2015 976.00p 982.00p 970.82p 979.00p 1485256
13/04/2015 980.50p 983.00p 974.50p 979.00p 1743463
10/04/2015 975.50p 984.00p 970.50p 981.50p 2365125
09/04/2015 965.50p 976.00p 963.00p 976.00p 1931567
08/04/2015 957.50p 970.00p 952.88p 958.50p 1999591
07/04/2015 943.50p 964.50p 940.31p 962.00p 2335296
02/04/2015 954.00p 954.00p 930.00p 938.00p 1468075
01/04/2015 934.00p 940.50p 927.00p 939.50p 2503743
31/03/2015 945.50p 964.50p 933.00p 933.00p 2988464
30/03/2015 953.00p 953.00p 931.23p 944.50p 2337912
27/03/2015 940.00p 947.00p 935.00p 942.50p 2891654
26/03/2015 953.50p 960.00p 938.00p 939.50p 1975919
25/03/2015 963.50p 966.00p 950.00p 958.00p 1762132
24/03/2015 959.50p 968.50p 954.50p 956.50p 1905844
23/03/2015 950.00p 959.00p 940.50p 958.00p 2187299
20/03/2015 950.50p 953.50p 940.08p 949.00p 4079034
19/03/2015 937.50p 951.06p 935.31p 951.00p 3086311
18/03/2015 909.50p 937.50p 909.50p 935.00p 2803765
17/03/2015 895.50p 913.50p 892.50p 911.50p 4210745
16/03/2015 896.00p 899.00p 884.50p 896.50p 1816481
13/03/2015 902.00p 903.00p 887.00p 894.00p 1898830
12/03/2015 896.50p 914.50p 892.50p 902.50p 2346661
11/03/2015 889.00p 901.38p 889.00p 895.50p 2305145
10/03/2015 925.50p 926.50p 886.50p 889.00p 3371914
09/03/2015 926.00p 927.74p 898.00p 922.50p 2458729
06/03/2015 939.50p 939.50p 922.50p 925.00p 2104298
05/03/2015 922.00p 939.75p 919.00p 939.50p 1805290
04/03/2015 926.50p 928.00p 908.50p 921.00p 1988501
03/03/2015 946.50p 951.00p 917.00p 920.50p 2531097
02/03/2015 946.00p 955.66p 942.50p 945.00p 1453997
27/02/2015 944.50p 949.00p 937.50p 946.00p 1950245
26/02/2015 954.50p 955.00p 939.50p 944.50p 1543774
25/02/2015 963.50p 964.50p 946.50p 955.00p 1271994
24/02/2015 947.50p 963.50p 947.50p 962.00p 1619468
23/02/2015 947.50p 952.46p 944.00p 950.00p 1322520
20/02/2015 945.50p 947.50p 933.00p 946.00p 2096748
19/02/2015 935.50p 944.50p 933.40p 941.50p 1604906
18/02/2015 950.00p 956.00p 925.43p 935.00p 2715685

*Close Price adjusted for both dividends and splits