United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
07/11/2013 689.00p 693.10p 678.00p 680.50p 1988671
06/11/2013 693.00p 695.00p 687.50p 691.00p 1883287
05/11/2013 694.00p 696.00p 685.00p 691.00p 2390051
04/11/2013 700.00p 702.00p 690.00p 692.00p 2397004
01/11/2013 707.00p 707.98p 698.50p 702.00p 1215688
31/10/2013 713.50p 716.00p 701.50p 704.50p 2005801
30/10/2013 717.50p 721.50p 710.00p 714.00p 1303365
29/10/2013 717.50p 720.50p 714.00p 718.50p 1183620
28/10/2013 720.00p 722.00p 706.00p 713.00p 2076475
25/10/2013 717.00p 722.31p 715.50p 718.50p 994535
24/10/2013 718.00p 720.00p 712.50p 718.00p 1347966
23/10/2013 701.50p 722.50p 701.50p 716.50p 2564176
22/10/2013 705.00p 708.84p 699.85p 705.00p 2258169
21/10/2013 710.00p 714.50p 706.50p 707.50p 1312382
18/10/2013 707.00p 712.50p 700.00p 710.00p 2423707
17/10/2013 703.00p 706.95p 699.12p 700.00p 1693639
16/10/2013 703.00p 706.42p 699.50p 705.00p 1428920
15/10/2013 706.00p 707.50p 697.00p 703.50p 1149510
14/10/2013 696.00p 703.50p 696.00p 699.50p 970069
11/10/2013 695.00p 702.50p 689.00p 700.00p 1281401
10/10/2013 692.00p 697.00p 687.00p 695.00p 1417857
09/10/2013 685.00p 690.97p 684.50p 688.50p 1044643
08/10/2013 697.00p 697.00p 685.50p 685.50p 1392162
07/10/2013 693.50p 698.00p 690.83p 695.50p 1289752
04/10/2013 692.50p 698.00p 691.00p 696.00p 936226
03/10/2013 703.50p 707.00p 693.00p 694.50p 1489865
02/10/2013 699.50p 706.00p 693.50p 705.00p 1884096
01/10/2013 691.00p 700.00p 690.00p 700.00p 2482620
30/09/2013 685.00p 695.17p 684.13p 691.00p 2827685
27/09/2013 693.50p 696.50p 688.50p 689.50p 1149290
26/09/2013 693.50p 697.00p 688.50p 692.00p 1333225
25/09/2013 703.00p 704.00p 692.00p 695.50p 1973183
24/09/2013 699.00p 704.00p 699.00p 703.00p 1214239
23/09/2013 701.00p 701.50p 695.50p 701.00p 1861567
20/09/2013 703.00p 712.50p 702.50p 704.00p 3322359
19/09/2013 700.00p 713.50p 695.00p 707.50p 4323845
18/09/2013 705.00p 712.00p 688.50p 691.50p 3688036
17/09/2013 688.50p 706.50p 687.50p 703.00p 3940762
16/09/2013 686.00p 691.50p 684.00p 687.50p 1044569
13/09/2013 684.50p 685.00p 677.36p 680.50p 1283323
12/09/2013 678.00p 690.00p 678.00p 684.00p 1752237
11/09/2013 679.50p 687.50p 677.50p 680.00p 2167541
10/09/2013 677.50p 682.50p 673.00p 680.00p 1922119
09/09/2013 681.00p 683.00p 670.94p 673.00p 1775368
06/09/2013 682.00p 685.50p 673.36p 680.50p 3033338
05/09/2013 682.00p 684.00p 677.85p 681.50p 1800819
04/09/2013 683.00p 686.50p 678.00p 680.00p 1949749
03/09/2013 683.00p 686.50p 678.00p 681.50p 2158852
02/09/2013 683.00p 686.37p 678.50p 682.50p 1421073
30/08/2013 694.50p 694.98p 678.50p 678.50p 2177822
29/08/2013 682.50p 694.00p 680.32p 693.00p 1299901
28/08/2013 680.50p 686.50p 680.50p 683.00p 1429893
27/08/2013 691.00p 692.00p 680.50p 681.00p 1680397
23/08/2013 688.00p 690.50p 684.50p 690.50p 948777
22/08/2013 685.50p 693.00p 684.50p 686.50p 1329318
21/08/2013 688.50p 690.50p 683.50p 684.00p 1233663
20/08/2013 681.00p 691.00p 681.00p 688.00p 1201690
19/08/2013 687.00p 687.87p 680.86p 684.00p 1845158
16/08/2013 688.50p 693.00p 683.00p 686.50p 2016488
15/08/2013 704.50p 705.50p 684.50p 688.00p 2316311
14/08/2013 707.00p 711.00p 701.50p 705.00p 1168882
13/08/2013 709.00p 712.00p 699.86p 707.50p 1936757
12/08/2013 714.50p 714.50p 702.50p 708.00p 1653797
09/08/2013 720.00p 720.00p 709.19p 714.00p 1813392
08/08/2013 717.00p 722.00p 716.50p 717.50p 1541465
07/08/2013 721.50p 726.50p 715.94p 716.00p 1818115
06/08/2013 727.00p 728.50p 720.50p 724.50p 1416638
05/08/2013 725.50p 735.50p 721.50p 726.50p 1314401
02/08/2013 724.50p 730.50p 722.50p 725.00p 1311506
01/08/2013 722.00p 724.50p 715.50p 722.50p 1324527
31/07/2013 721.00p 728.00p 719.50p 721.50p 1735035
30/07/2013 716.00p 728.50p 716.00p 721.50p 1334726
29/07/2013 717.50p 727.55p 708.36p 714.00p 1387691
26/07/2013 718.00p 721.50p 712.00p 716.50p 1191727
25/07/2013 712.00p 721.00p 708.00p 717.50p 2224679
24/07/2013 713.50p 717.50p 707.50p 710.50p 1496024
23/07/2013 720.00p 721.50p 713.00p 713.00p 1227819
22/07/2013 727.00p 727.50p 716.50p 716.50p 1281265

*Close Price adjusted for both dividends and splits