United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/01/2013 720.00p 749.00p 717.50p 747.50p 6785827
23/01/2013 725.00p 755.00p 714.50p 717.50p 9324879
22/01/2013 721.00p 723.44p 712.00p 717.00p 3068910
21/01/2013 714.50p 723.50p 711.92p 720.50p 3845876
18/01/2013 712.00p 717.00p 709.00p 711.00p 3290010
17/01/2013 713.00p 718.50p 708.50p 711.00p 2827001
16/01/2013 697.50p 715.00p 695.50p 712.00p 5144299
15/01/2013 686.00p 698.18p 686.00p 697.50p 3452781
14/01/2013 698.00p 698.50p 685.00p 685.00p 2193083
11/01/2013 695.00p 695.50p 686.00p 695.00p 3191531
10/01/2013 690.00p 700.91p 688.50p 692.50p 5821357
09/01/2013 676.50p 691.00p 617.00p 687.00p 6726637
08/01/2013 676.00p 681.50p 675.00p 675.00p 2045103
07/01/2013 682.50p 685.00p 670.50p 676.00p 2332995
04/01/2013 689.00p 691.13p 680.35p 684.50p 2555314
03/01/2013 687.50p 690.00p 685.00p 688.00p 2036098
02/01/2013 680.50p 686.50p 677.00p 685.50p 2242599
31/12/2012 673.00p 675.29p 669.00p 673.50p 421416
28/12/2012 677.00p 679.50p 669.00p 674.50p 1409982
27/12/2012 685.00p 687.00p 676.00p 677.00p 977335
24/12/2012 681.50p 688.00p 679.00p 682.00p 1055436
21/12/2012 675.50p 693.94p 674.50p 682.00p 4215765
20/12/2012 688.00p 690.94p 671.50p 674.00p 3367430
19/12/2012 693.00p 705.44p 686.00p 688.00p 2419499
18/12/2012 707.00p 713.00p 699.00p 699.50p 3079760
17/12/2012 703.50p 708.00p 699.00p 704.50p 2400605
14/12/2012 704.00p 713.00p 700.00p 703.00p 3348063
13/12/2012 690.50p 704.00p 689.00p 701.00p 2765232
12/12/2012 695.00p 698.21p 687.00p 689.50p 2140351
11/12/2012 691.00p 696.00p 688.00p 692.50p 1264156
10/12/2012 689.50p 693.00p 685.00p 685.50p 1853019
07/12/2012 692.00p 693.00p 684.51p 689.50p 1273872
06/12/2012 690.50p 694.30p 685.00p 690.00p 2083597
05/12/2012 685.50p 693.23p 684.00p 689.00p 2444130
04/12/2012 683.50p 691.38p 682.50p 685.00p 2506843
03/12/2012 684.00p 688.50p 681.00p 685.00p 2197105
30/11/2012 695.00p 700.00p 681.00p 681.50p 3242974
29/11/2012 690.00p 695.00p 684.00p 693.50p 2756130
28/11/2012 674.00p 695.00p 674.00p 686.50p 4188186
27/11/2012 672.50p 674.50p 667.50p 669.00p 3160343
26/11/2012 674.00p 674.80p 669.00p 669.50p 1948811
23/11/2012 671.00p 675.00p 667.50p 672.50p 1699515
22/11/2012 674.00p 679.50p 669.00p 670.50p 2802724
21/11/2012 662.00p 677.50p 662.00p 671.50p 5269226
20/11/2012 651.00p 660.50p 650.50p 659.00p 2334088
19/11/2012 649.50p 654.00p 644.50p 653.00p 3007330
16/11/2012 647.50p 651.50p 645.50p 647.00p 3635386
15/11/2012 650.50p 654.50p 646.00p 648.50p 3491559
14/11/2012 650.50p 657.00p 645.50p 653.00p 3294067
13/11/2012 645.00p 650.50p 640.60p 647.50p 2823760
12/11/2012 651.50p 659.00p 646.50p 647.50p 2468053
09/11/2012 659.00p 665.50p 645.40p 650.50p 2803711
08/11/2012 656.50p 666.50p 656.50p 659.00p 4032811
07/11/2012 670.50p 672.71p 660.00p 660.00p 3903307
06/11/2012 662.00p 674.54p 662.00p 669.50p 5625216
05/11/2012 666.00p 671.00p 660.67p 661.00p 3233238
02/11/2012 680.00p 681.50p 668.00p 668.00p 3881517
01/11/2012 677.00p 684.00p 674.00p 678.00p 4749224
31/10/2012 694.50p 695.00p 676.50p 677.00p 5645314
30/10/2012 714.00p 714.00p 694.00p 695.00p 3289649
29/10/2012 718.00p 718.00p 711.00p 714.00p 1269024
26/10/2012 719.00p 720.50p 714.50p 717.50p 1548762
25/10/2012 713.00p 723.00p 713.00p 719.50p 2041027
24/10/2012 714.00p 721.00p 711.00p 714.50p 1896303
23/10/2012 723.00p 726.50p 712.00p 713.00p 2012261
22/10/2012 727.50p 728.66p 721.50p 723.00p 1449024
19/10/2012 722.00p 733.86p 720.00p 729.00p 3893318
18/10/2012 725.50p 727.00p 717.50p 722.00p 2210305
17/10/2012 731.50p 732.00p 721.50p 724.00p 2016754
16/10/2012 728.00p 732.00p 723.00p 731.00p 1659518
15/10/2012 722.00p 730.00p 722.00p 723.50p 2464250
12/10/2012 726.00p 727.50p 722.13p 724.00p 1281530
11/10/2012 732.00p 733.00p 721.50p 727.00p 3944099
10/10/2012 717.00p 735.50p 713.50p 729.00p 4444386
09/10/2012 726.50p 727.00p 717.00p 717.50p 2329550
08/10/2012 727.00p 730.50p 722.00p 726.00p 2836206
05/10/2012 736.50p 736.50p 725.00p 728.50p 3866831
04/10/2012 728.50p 745.00p 727.00p 736.00p 5102248
03/10/2012 730.00p 731.96p 727.00p 727.00p 3124246
02/10/2012 725.50p 737.00p 723.50p 730.00p 4010099
01/10/2012 717.00p 727.00p 714.04p 725.00p 2071487
28/09/2012 721.00p 722.00p 714.50p 716.00p 2905312
27/09/2012 724.00p 730.00p 717.50p 717.50p 3340744
26/09/2012 727.00p 731.50p 720.00p 720.00p 3023883
25/09/2012 727.00p 729.62p 724.00p 729.50p 2457341
24/09/2012 720.00p 730.62p 717.00p 727.00p 3793365
21/09/2012 731.00p 731.39p 721.50p 722.00p 4891846
20/09/2012 720.00p 735.09p 717.00p 730.00p 5356940
19/09/2012 720.00p 738.00p 706.75p 727.00p 10712819
18/09/2012 687.50p 712.20p 687.50p 707.50p 5941164
17/09/2012 684.00p 690.22p 681.33p 688.50p 2525134
14/09/2012 684.00p 687.87p 676.62p 683.00p 2661960
13/09/2012 688.00p 688.50p 679.50p 681.00p 2702518
12/09/2012 685.00p 690.11p 682.66p 686.50p 2517196
11/09/2012 688.50p 697.00p 680.00p 683.00p 3369068
10/09/2012 700.50p 702.05p 687.00p 687.00p 2577193
07/09/2012 708.00p 709.00p 698.50p 701.00p 2395195
06/09/2012 705.50p 711.00p 704.50p 708.00p 2924698
05/09/2012 705.50p 710.13p 704.00p 705.50p 1676956
04/09/2012 713.00p 713.00p 704.00p 704.00p 1442379
03/09/2012 710.50p 715.50p 710.00p 711.00p 1386711
31/08/2012 713.50p 716.00p 709.00p 709.00p 2599766
30/08/2012 712.00p 718.00p 711.46p 713.00p 1907213
29/08/2012 714.50p 718.00p 712.00p 712.50p 1241271
28/08/2012 713.00p 722.50p 708.13p 713.50p 2576908
24/08/2012 710.00p 716.00p 706.13p 711.00p 1687366
23/08/2012 719.00p 719.00p 706.50p 707.50p 1890398
22/08/2012 715.00p 720.50p 711.00p 714.50p 1885641
21/08/2012 719.50p 725.00p 716.50p 716.50p 1908587
20/08/2012 722.00p 727.00p 718.00p 719.00p 2587586
17/08/2012 727.00p 731.25p 721.50p 721.50p 2534607
16/08/2012 730.00p 739.50p 726.00p 726.00p 5054688
15/08/2012 723.50p 737.50p 716.50p 728.00p 5035102
14/08/2012 697.00p 816.00p 695.50p 722.50p 19876146
13/08/2012 687.50p 689.50p 684.98p 689.00p 2587758
10/08/2012 682.50p 691.00p 681.00p 687.50p 3135917
09/08/2012 686.50p 688.25p 679.00p 682.00p 1885922
08/08/2012 684.00p 698.00p 680.00p 685.00p 2549678
07/08/2012 682.00p 685.09p 677.50p 684.50p 1749235
06/08/2012 685.00p 685.50p 678.00p 680.50p 1871439
03/08/2012 677.00p 686.50p 673.00p 686.50p 2183038
02/08/2012 679.00p 679.50p 670.00p 673.50p 2481702
01/08/2012 685.50p 689.00p 674.50p 677.00p 3310768
31/07/2012 693.50p 698.00p 683.00p 683.00p 2712576
30/07/2012 696.50p 698.58p 691.00p 692.00p 2529586
27/07/2012 705.00p 705.50p 692.50p 693.00p 3994088
26/07/2012 690.00p 702.00p 687.50p 701.50p 4725539
25/07/2012 691.00p 695.50p 687.00p 688.50p 3045255
24/07/2012 691.50p 695.39p 687.00p 691.50p 3025499
23/07/2012 692.50p 697.00p 688.00p 691.00p 2559325
20/07/2012 690.00p 698.00p 686.00p 698.00p 4841649
19/07/2012 696.00p 696.00p 686.50p 690.50p 2501850
18/07/2012 698.00p 698.00p 684.00p 696.00p 4879703
17/07/2012 697.00p 698.00p 690.00p 698.00p 3908054
16/07/2012 683.50p 697.00p 681.81p 697.00p 3895191
13/07/2012 679.00p 685.00p 674.00p 684.50p 2485554
12/07/2012 683.00p 685.50p 678.00p 683.50p 1500828
11/07/2012 678.50p 683.07p 676.25p 683.00p 1593129
10/07/2012 678.50p 681.50p 672.00p 679.00p 1617462
09/07/2012 674.50p 679.50p 669.00p 676.50p 1316129
06/07/2012 670.50p 677.00p 670.00p 676.00p 1658139
05/07/2012 675.00p 675.00p 661.50p 671.00p 1709197
04/07/2012 677.50p 678.00p 670.67p 673.50p 1338418
03/07/2012 679.00p 679.00p 669.00p 673.50p 2061946
02/07/2012 675.00p 679.50p 668.58p 679.50p 2111539
29/06/2012 680.00p 682.00p 670.50p 675.00p 3058407
28/06/2012 662.50p 674.50p 662.00p 674.50p 3258646
27/06/2012 653.00p 661.50p 652.00p 659.00p 1336307
26/06/2012 650.50p 655.00p 648.50p 652.00p 1728092
25/06/2012 645.50p 649.67p 639.00p 647.00p 1645018
22/06/2012 651.00p 669.84p 644.50p 646.00p 1845142
21/06/2012 657.00p 677.34p 651.00p 653.50p 2613363
20/06/2012 651.50p 667.34p 642.00p 656.00p 3044294
19/06/2012 662.50p 672.01p 661.00p 669.50p 2952019
18/06/2012 670.50p 670.50p 655.50p 661.00p 4286645
15/06/2012 679.50p 682.78p 662.60p 663.00p 5491935
14/06/2012 678.00p 683.00p 676.50p 680.50p 1707709
13/06/2012 681.00p 681.00p 654.88p 678.50p 2454759
12/06/2012 675.50p 681.50p 671.00p 676.50p 4950641
11/06/2012 686.50p 686.50p 672.50p 675.00p 2892391
08/06/2012 664.50p 680.57p 664.50p 680.50p 2745125
07/06/2012 678.00p 678.00p 665.00p 668.50p 3744834
06/06/2012 680.00p 680.00p 665.00p 678.00p 4944369
01/06/2012 657.50p 667.67p 651.50p 662.50p 4546281
31/05/2012 646.00p 657.46p 643.50p 657.00p 4898765
30/05/2012 640.50p 651.50p 636.50p 642.00p 3707332
29/05/2012 652.50p 652.50p 638.71p 642.00p 2449530
28/05/2012 654.50p 658.00p 642.67p 647.00p 2458409
25/05/2012 644.00p 650.50p 638.50p 649.00p 5776583
24/05/2012 625.50p 641.00p 618.00p 637.00p 3608166
23/05/2012 620.50p 628.75p 619.00p 620.00p 2410185
22/05/2012 620.50p 627.68p 618.00p 626.00p 2304989
21/05/2012 622.50p 622.50p 617.50p 617.50p 1774374
18/05/2012 623.50p 631.00p 622.00p 622.50p 2560051
17/05/2012 623.50p 629.50p 620.00p 628.00p 2230506
16/05/2012 626.50p 633.00p 622.50p 624.50p 3715283
15/05/2012 636.50p 644.50p 630.00p 632.50p 2232396
14/05/2012 639.00p 649.00p 636.50p 642.00p 2314420
11/05/2012 628.50p 644.05p 627.50p 642.00p 3904274
10/05/2012 634.50p 636.50p 627.50p 630.00p 1624806
09/05/2012 631.50p 632.50p 624.00p 631.50p 1699034
08/05/2012 628.50p 643.00p 627.00p 631.00p 4352631
04/05/2012 629.00p 634.50p 625.00p 627.50p 3011181
03/05/2012 623.50p 629.50p 621.79p 629.00p 2777896
02/05/2012 630.00p 631.00p 618.00p 620.50p 2463987
01/05/2012 625.50p 629.00p 621.00p 627.50p 2041243
30/04/2012 621.50p 621.50p 614.00p 618.50p 1981091
27/04/2012 617.00p 623.50p 613.50p 620.00p 1415555
26/04/2012 619.50p 619.50p 611.50p 617.00p 1459090
25/04/2012 625.00p 625.50p 612.50p 618.00p 2609081
24/04/2012 614.50p 624.00p 614.50p 622.00p 2750677
23/04/2012 621.00p 622.00p 612.00p 614.50p 3139971
20/04/2012 608.00p 622.00p 607.00p 620.50p 5873748
19/04/2012 602.00p 613.50p 602.00p 605.00p 4052300
18/04/2012 602.50p 605.38p 596.50p 601.50p 1642842
17/04/2012 599.00p 606.00p 596.00p 604.00p 1639766
16/04/2012 592.00p 602.78p 592.00p 598.00p 1356353
13/04/2012 599.00p 600.70p 593.00p 594.00p 1683318
12/04/2012 592.00p 601.50p 590.00p 600.50p 2935564
11/04/2012 594.50p 601.00p 591.42p 598.00p 2169790

*Close Price adjusted for both dividends and splits