livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

United Utilities Group - (UU.) share price history


United Utilities Group share priceUU. share price tradesUU. Fundamentals watchlistADD to watchlist
United Utilities Group - (UU.) share price history
Date Open High Low Close Volume
14/06/2024 1,052.00 1,055.06 1,030.00 1,036.50 2,153,596
13/06/2024 1,016.00 1,050.90 1,001.56 1,050.50 2,107,122
12/06/2024 1,004.50 1,032.00 995.00 1,019.50 1,984,174
11/06/2024 1,012.50 1,021.00 997.60 997.60 1,191,474
10/06/2024 1,003.00 1,013.50 1,001.00 1,010.50 864,842
07/06/2024 1,011.00 1,018.00 1,005.00 1,010.50 1,638,824
06/06/2024 1,015.50 1,019.50 1,006.00 1,011.00 1,246,354
05/06/2024 1,026.00 1,034.00 1,010.00 1,016.00 1,400,398
04/06/2024 1,006.00 1,026.00 1,004.00 1,022.00 1,273,808
03/06/2024 1,029.50 1,031.00 1,000.50 1,006.00 1,384,558
31/05/2024 1,005.00 1,028.00 999.00 1,016.00 7,683,229
30/05/2024 987.60 1,010.50 987.60 1,003.50 2,214,777
29/05/2024 983.40 1,013.00 981.39 990.80 3,278,282
28/05/2024 1,012.00 1,012.22 967.00 981.80 2,866,131
24/05/2024 1,019.50 1,023.50 1,000.00 1,007.50 1,932,647
23/05/2024 1,063.00 1,066.50 1,009.50 1,024.00 2,429,405
22/05/2024 1,083.00 1,091.50 1,068.50 1,077.00 2,365,518
21/05/2024 1,091.00 1,091.00 1,049.50 1,086.00 1,705,773
20/05/2024 1,107.00 1,109.50 1,092.00 1,093.50 1,099,513
17/05/2024 1,096.50 1,113.50 1,094.50 1,108.00 1,158,833
16/05/2024 1,087.50 1,105.60 1,078.62 1,097.00 1,427,324
15/05/2024 1,104.50 1,123.50 1,102.50 1,112.00 1,457,215
14/05/2024 1,091.00 1,111.00 1,087.50 1,107.00 1,379,752
13/05/2024 1,098.50 1,101.50 1,089.50 1,090.50 1,358,063
10/05/2024 1,105.50 1,110.10 1,093.50 1,094.50 956,830
09/05/2024 1,084.50 1,104.00 1,084.50 1,102.00 841,863
08/05/2024 1,091.00 1,095.50 1,084.50 1,086.00 925,121
07/05/2024 1,087.50 1,094.50 1,080.50 1,087.00 1,370,511
03/05/2024 1,050.50 1,085.50 1,049.00 1,073.00 1,507,339
02/05/2024 1,054.00 1,056.50 1,047.09 1,049.00 1,280,431

United Utilities Group - (UU.) 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