livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Utilitywise plc - (UTW) share price history


Utilitywise plc share priceUTW share price tradesUTW Fundamentals watchlistADD to watchlist
Utilitywise plc - (UTW) share price history
Date Open High Low Close Volume
31/01/2019 2.20 2.32 1.75 1.90 1,662,901
30/01/2019 1.90 2.60 1.85 2.30 3,711,035
29/01/2019 1.90 2.10 1.80 2.05 1,635,779
28/01/2019 5.00 5.00 1.60 1.61 8,611,706
25/01/2019 5.75 5.85 5.51 5.63 62,015
24/01/2019 5.55 5.80 5.51 5.75 42,244
23/01/2019 5.99 5.99 5.55 5.75 116,793
22/01/2019 6.00 6.52 5.75 5.75 292,543
21/01/2019 6.44 6.62 6.15 6.15 102,230
18/01/2019 6.33 6.65 6.33 6.65 16,170
17/01/2019 6.50 6.99 6.50 6.65 233,711
16/01/2019 7.00 7.00 6.51 6.65 196,596
15/01/2019 6.88 6.88 6.76 6.76 1,660
14/01/2019 6.51 7.00 6.51 6.85 64,279
11/01/2019 7.11 7.40 6.85 7.00 638,411
10/01/2019 8.00 8.49 7.44 7.70 464,021
09/01/2019 8.30 8.46 8.05 8.30 133,542
08/01/2019 8.50 8.59 8.05 8.35 617,554
07/01/2019 8.75 8.75 8.10 8.37 379,832
04/01/2019 8.30 8.64 8.30 8.38 138,867
03/01/2019 8.57 8.64 8.25 8.38 104,321
02/01/2019 8.25 8.71 7.97 8.50 170,449
31/12/2018 8.00 8.40 7.81 8.30 659,869
28/12/2018 8.30 8.90 8.00 8.10 831,182
27/12/2018 8.00 8.60 8.00 8.26 610,198
24/12/2018 7.89 8.84 7.55 8.63 362,816
21/12/2018 7.00 7.48 6.63 7.26 995,350
20/12/2018 5.80 7.00 5.80 6.90 660,386
19/12/2018 5.94 5.94 5.57 5.85 11,018
18/12/2018 5.90 5.90 5.85 5.85 7,733

Utilitywise plc - (UTW) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts