United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
27/06/2011 566.00p 596.61p 565.90p 587.50p 5384715
24/06/2011 570.00p 584.50p 561.50p 568.50p 4173629
23/06/2011 572.00p 587.00p 561.89p 564.50p 3740880
22/06/2011 578.00p 602.50p 575.00p 575.00p 3351017
21/06/2011 603.50p 607.50p 591.00p 595.50p 3087617
20/06/2011 592.50p 600.00p 590.45p 600.00p 2456147
17/06/2011 593.00p 599.50p 590.50p 594.50p 3149009
16/06/2011 597.50p 600.00p 592.00p 595.50p 2412863
15/06/2011 605.50p 609.00p 598.50p 598.50p 2027401
14/06/2011 608.00p 608.00p 599.50p 606.00p 1418126
13/06/2011 598.50p 607.00p 597.00p 604.50p 1379514
10/06/2011 607.00p 611.00p 598.50p 598.50p 1507575
09/06/2011 598.00p 609.50p 598.00p 606.50p 1665443
08/06/2011 608.00p 609.50p 597.50p 599.00p 2655020
07/06/2011 601.00p 610.50p 601.00p 608.00p 2174877
06/06/2011 608.50p 609.00p 600.00p 602.00p 2403001
03/06/2011 616.50p 617.00p 604.00p 610.00p 1301927
02/06/2011 615.00p 617.82p 612.50p 613.00p 1331509
01/06/2011 622.50p 624.50p 617.50p 618.00p 1544225
31/05/2011 627.50p 628.50p 618.50p 622.00p 2130660
27/05/2011 625.00p 631.00p 623.00p 624.00p 2056809
26/05/2011 613.50p 624.50p 612.00p 622.00p 2492816
25/05/2011 614.50p 619.00p 610.50p 617.00p 1977528
24/05/2011 614.50p 616.50p 610.50p 614.50p 2135186
23/05/2011 622.00p 624.60p 611.34p 613.00p 2177486
20/05/2011 627.00p 634.00p 623.50p 629.00p 2503288
19/05/2011 620.00p 628.00p 617.00p 626.50p 2198503
18/05/2011 618.00p 622.50p 611.00p 616.50p 2176151
17/05/2011 621.50p 625.00p 615.50p 617.00p 2299487
16/05/2011 617.50p 626.00p 615.50p 622.50p 1891355
13/05/2011 626.00p 633.00p 620.00p 622.00p 2209456
12/05/2011 620.00p 628.00p 618.00p 624.50p 2690961
11/05/2011 623.00p 625.50p 617.50p 623.50p 2639784
10/05/2011 611.50p 625.50p 609.00p 621.50p 2405002
09/05/2011 621.50p 624.00p 610.50p 613.00p 2341923
06/05/2011 631.50p 633.50p 619.50p 626.00p 2224536
05/05/2011 631.00p 634.50p 625.74p 631.50p 1937496
04/05/2011 633.00p 634.50p 626.50p 628.50p 3093650
03/05/2011 623.00p 631.50p 622.50p 631.00p 2664368
28/04/2011 625.50p 633.56p 623.00p 631.50p 2391967
27/04/2011 621.50p 625.00p 617.50p 622.50p 1420575
26/04/2011 616.00p 621.00p 611.00p 620.50p 1747185
21/04/2011 623.00p 623.00p 610.00p 616.50p 1641001
20/04/2011 610.50p 621.84p 608.50p 620.50p 1962256
19/04/2011 608.00p 612.50p 605.75p 607.00p 1254300
18/04/2011 615.50p 616.00p 604.00p 604.50p 2139846
15/04/2011 608.00p 619.50p 608.00p 614.50p 2580827
14/04/2011 605.00p 609.50p 603.00p 606.50p 2557573
13/04/2011 604.00p 611.00p 599.00p 607.00p 3158294
12/04/2011 601.50p 604.50p 600.00p 601.00p 2146194
11/04/2011 596.50p 605.50p 595.50p 602.00p 1733568
08/04/2011 595.50p 600.20p 594.50p 599.00p 1597494
07/04/2011 589.00p 595.50p 587.50p 591.00p 1813758
06/04/2011 590.00p 591.50p 586.00p 588.00p 1906989
05/04/2011 600.50p 602.50p 586.50p 589.50p 2946569
04/04/2011 597.00p 602.00p 593.50p 600.50p 1118066
01/04/2011 595.00p 600.00p 591.50p 598.50p 1853544
31/03/2011 596.00p 601.00p 591.50p 591.50p 2552867
30/03/2011 592.50p 599.50p 589.50p 597.50p 2027843
29/03/2011 591.00p 591.34p 584.50p 589.50p 1349169
28/03/2011 586.00p 591.69p 585.00p 588.50p 1374903
25/03/2011 587.50p 590.00p 584.00p 587.50p 1401399
24/03/2011 573.00p 586.50p 572.00p 584.50p 3668712
23/03/2011 576.50p 580.00p 573.00p 579.50p 3379068
22/03/2011 575.50p 581.50p 575.50p 580.50p 3088514
21/03/2011 578.50p 580.50p 572.00p 579.50p 2870863
18/03/2011 564.50p 568.50p 563.00p 568.50p 3663485
17/03/2011 556.50p 562.50p 550.50p 560.50p 2372807
16/03/2011 567.50p 570.00p 550.50p 551.00p 3625425
15/03/2011 563.00p 568.50p 554.00p 564.50p 4989711
14/03/2011 577.50p 582.00p 571.00p 571.00p 3126930
11/03/2011 579.00p 584.00p 576.00p 576.00p 2235440
10/03/2011 581.00p 587.50p 580.00p 581.00p 2174352
09/03/2011 587.00p 590.00p 581.00p 581.50p 1995984
08/03/2011 584.50p 590.00p 583.50p 588.00p 1632601
07/03/2011 587.00p 587.50p 582.00p 585.00p 4302227
04/03/2011 593.50p 598.00p 586.00p 589.00p 3920925
03/03/2011 600.00p 600.00p 594.50p 599.50p 2342917
02/03/2011 590.00p 601.00p 586.00p 592.00p 4564342
01/03/2011 596.50p 600.00p 585.00p 586.50p 3243637
28/02/2011 588.00p 595.50p 587.00p 592.00p 2155554
25/02/2011 578.50p 590.00p 578.50p 590.00p 2074859
24/02/2011 585.50p 589.50p 578.50p 581.00p 4422738
23/02/2011 588.50p 589.50p 585.00p 586.50p 2661105
22/02/2011 588.00p 591.50p 583.00p 586.50p 3559274
21/02/2011 595.50p 595.50p 588.00p 589.00p 1801322
18/02/2011 592.50p 598.00p 585.50p 594.50p 2859638
17/02/2011 581.50p 587.50p 580.50p 587.50p 2314675
16/02/2011 573.00p 584.50p 571.00p 583.00p 2601142
15/02/2011 575.50p 579.00p 570.00p 573.50p 1830831
14/02/2011 571.50p 577.50p 570.00p 577.50p 1674272
11/02/2011 565.00p 574.00p 562.50p 573.00p 3424275
10/02/2011 572.00p 573.00p 559.12p 565.00p 2616180
09/02/2011 570.00p 572.50p 567.00p 570.00p 1685624
08/02/2011 574.00p 577.00p 567.00p 568.00p 2204128
07/02/2011 581.00p 584.00p 574.00p 575.00p 2239932
04/02/2011 561.00p 583.00p 560.00p 579.00p 6759050
03/02/2011 552.00p 565.00p 550.50p 555.00p 3946161
02/02/2011 557.00p 559.00p 547.50p 550.00p 1909922
01/02/2011 545.00p 556.00p 545.00p 555.00p 2315294
31/01/2011 544.50p 551.50p 540.50p 543.50p 2497001
28/01/2011 557.50p 560.00p 547.00p 547.00p 2721899
27/01/2011 557.00p 561.00p 551.50p 556.50p 2860484
26/01/2011 560.00p 566.50p 555.50p 558.50p 4150889
25/01/2011 555.00p 559.00p 551.00p 555.50p 1876847
24/01/2011 550.50p 556.50p 550.00p 552.50p 2332784
21/01/2011 559.50p 560.00p 548.58p 550.00p 4097635
20/01/2011 561.50p 570.00p 554.00p 557.00p 2753710
19/01/2011 572.00p 573.10p 561.00p 562.00p 2750817
18/01/2011 565.00p 574.00p 564.00p 570.50p 3157445
17/01/2011 562.50p 566.00p 558.00p 563.00p 2302082
14/01/2011 564.50p 569.50p 559.50p 560.50p 2923505
13/01/2011 580.00p 581.50p 563.00p 564.50p 3680073
12/01/2011 587.00p 589.00p 574.92p 580.00p 3190034
11/01/2011 595.00p 595.00p 587.42p 588.50p 1403981
10/01/2011 599.50p 600.00p 592.00p 592.00p 1890195
07/01/2011 600.00p 602.00p 596.50p 599.50p 3191559
06/01/2011 598.00p 600.50p 592.00p 597.00p 3260910
05/01/2011 596.50p 597.50p 591.00p 595.00p 1773568
04/01/2011 602.50p 602.50p 595.50p 597.50p 2768224
31/12/2010 601.00p 601.00p 590.00p 592.00p 481691
30/12/2010 603.00p 604.00p 598.00p 599.50p 708122
29/12/2010 602.00p 604.50p 597.35p 601.00p 862584
24/12/2010 604.50p 604.50p 597.00p 601.50p 107972
23/12/2010 598.50p 606.50p 596.50p 603.50p 1505311
22/12/2010 596.00p 598.00p 593.00p 597.50p 1816531
21/12/2010 589.50p 593.50p 585.50p 592.00p 2053014
20/12/2010 589.00p 591.50p 583.00p 586.00p 3197409
17/12/2010 595.00p 600.50p 581.97p 585.50p 4392852
16/12/2010 592.50p 604.50p 586.50p 594.00p 3517177
15/12/2010 588.50p 592.50p 574.50p 590.00p 3716239
14/12/2010 596.50p 601.00p 595.00p 598.00p 1751034
13/12/2010 597.00p 598.00p 589.50p 597.50p 1867251
10/12/2010 589.50p 595.50p 588.00p 594.00p 1022903
09/12/2010 593.00p 593.50p 587.50p 589.00p 2090613
08/12/2010 588.50p 592.50p 585.50p 589.00p 2825384
07/12/2010 593.00p 596.92p 589.00p 591.00p 2119167
06/12/2010 593.00p 594.00p 584.56p 590.00p 2273012
03/12/2010 593.00p 595.50p 587.00p 590.50p 2273389
02/12/2010 590.00p 596.00p 584.00p 594.50p 1935925
01/12/2010 600.50p 602.00p 587.00p 589.50p 3046633
30/11/2010 596.00p 600.00p 592.50p 596.50p 2918827
29/11/2010 608.00p 613.50p 595.50p 596.00p 1862038
26/11/2010 606.50p 611.00p 601.50p 608.00p 2707409
25/11/2010 610.50p 612.50p 604.50p 609.50p 2224426
24/11/2010 626.00p 626.50p 606.50p 610.00p 2873354
23/11/2010 630.00p 630.00p 617.50p 617.50p 2326521
22/11/2010 633.00p 633.00p 623.50p 627.00p 2232267
19/11/2010 625.00p 628.50p 620.50p 628.00p 1997208
18/11/2010 624.50p 626.50p 617.50p 626.00p 1848415
17/11/2010 617.00p 625.50p 615.50p 623.00p 1755040
16/11/2010 624.50p 626.00p 616.50p 619.50p 2320964
15/11/2010 627.00p 630.00p 623.00p 627.00p 1595408
12/11/2010 621.00p 632.50p 618.50p 628.50p 1841153
11/11/2010 625.00p 634.50p 617.00p 624.50p 2414878
10/11/2010 617.50p 628.50p 613.00p 622.00p 2436554
09/11/2010 615.50p 622.00p 615.50p 620.00p 1522328
08/11/2010 625.50p 629.00p 616.50p 618.00p 1462826
05/11/2010 626.00p 632.95p 621.76p 628.00p 1622838
04/11/2010 616.00p 624.00p 613.12p 624.00p 2254189
03/11/2010 619.00p 622.00p 608.00p 611.50p 2419736
02/11/2010 610.00p 621.43p 608.00p 618.00p 1882350
01/11/2010 614.50p 616.50p 604.00p 612.00p 1882810
29/10/2010 603.50p 618.49p 603.50p 611.00p 3094385
28/10/2010 600.00p 610.00p 599.22p 603.50p 1123726
27/10/2010 596.50p 612.50p 595.50p 599.50p 2979723
26/10/2010 601.50p 607.00p 596.00p 598.50p 1068583
25/10/2010 602.00p 605.00p 598.50p 602.00p 1881695
22/10/2010 601.00p 605.08p 599.00p 601.00p 1994951
21/10/2010 592.50p 604.50p 591.00p 603.50p 2455440
20/10/2010 591.00p 592.00p 586.15p 592.00p 1097721
19/10/2010 582.50p 594.00p 581.50p 590.50p 2107256
18/10/2010 579.00p 587.00p 579.00p 584.50p 1122652
15/10/2010 590.00p 590.00p 579.44p 580.50p 1787168
14/10/2010 589.50p 595.50p 584.50p 585.00p 2201207
13/10/2010 588.50p 591.00p 582.50p 588.00p 4047549
12/10/2010 580.00p 587.50p 572.00p 586.50p 2334154
11/10/2010 588.50p 591.50p 584.00p 587.00p 1533280
08/10/2010 586.00p 589.50p 583.00p 587.00p 1678488
07/10/2010 586.00p 590.15p 583.50p 586.00p 1702890
06/10/2010 583.50p 585.50p 579.50p 583.50p 2598138
05/10/2010 580.50p 588.00p 577.00p 583.50p 1967468
04/10/2010 575.50p 583.00p 570.00p 578.00p 1883651
01/10/2010 574.50p 579.00p 571.50p 575.00p 2641544
30/09/2010 572.00p 579.50p 569.50p 573.00p 3160892
29/09/2010 572.00p 575.50p 565.50p 572.00p 1649618
28/09/2010 570.00p 577.50p 562.00p 571.50p 2834472
27/09/2010 569.00p 576.50p 569.00p 572.00p 1694630
24/09/2010 574.00p 574.50p 562.00p 571.00p 2674945
23/09/2010 580.00p 580.50p 566.00p 573.00p 2004642
22/09/2010 580.00p 580.00p 570.51p 573.50p 2025611
21/09/2010 582.00p 583.64p 576.00p 577.50p 1730253
20/09/2010 571.00p 583.50p 569.00p 583.50p 2550174
17/09/2010 585.00p 585.50p 569.50p 571.00p 3268438
16/09/2010 587.50p 587.50p 575.00p 579.50p 2267908
15/09/2010 596.00p 597.50p 583.00p 585.00p 1944936
14/09/2010 596.50p 599.69p 591.00p 595.00p 1509417
13/09/2010 597.50p 597.50p 588.50p 596.00p 2412935
10/09/2010 593.00p 597.50p 589.00p 596.00p 1377787
09/09/2010 597.00p 597.50p 591.00p 596.00p 1752834

*Close Price adjusted for both dividends and splits