United Utilities Group PLC (PK) (UUGRY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720646880 | 27.44 | 0.65 | 2.43 | 27.36 | 27.545 | 27.36 | 363506 |
| 1720560540 | 26.7892 | 0.34 | 1.28 | 26.88 | 27.0103 | 26.69 | 32215 |
| 1720473600 | 26.45 | 0.13 | 0.49 | 26.49 | 26.77 | 26.38 | 99095 |
| 1720214640 | 26.32 | 0.83 | 3.26 | 26.09 | 26.48 | 25.83 | 146606 |
| 1720041000 | 25.49 | 0.74 | 2.97 | 25.26 | 25.49 | 25.21 | 19441 |
| 1719955740 | 24.7536 | -0.48 | -1.89 | 24.91 | 24.93 | 24.47 | 63226 |
| 1719868980 | 25.23 | 0.1 | 0.40 | 25.17 | 25.79 | 25.0745 | 62286 |
| 1719610020 | 25.13 | 0.11 | 0.44 | 24.92 | 25.22 | 24.81 | 568544 |
| 1719523200 | 25.02 | -0.48 | -1.90 | 25.03 | 25.19 | 25.02 | 185848 |
| 1719437040 | 25.5036 | -0.14 | -0.53 | 25.21 | 25.55 | 25.21 | 203177 |
| 1719350880 | 25.64 | 0.01 | 0.04 | 25.61 | 25.8 | 25.5 | 385517 |
| 1719264540 | 25.63 | -0.2 | -0.79 | 25.619 | 25.86 | 25.4046 | 168524 |
| 1719005220 | 25.8328 | -0.66 | -2.48 | 25.91 | 26 | 25.5051 | 23852 |
| 1718918640 | 26.49 | 0.41 | 1.57 | 26.2 | 26.49 | 26.02 | 18507 |
| 1718746140 | 26.08 | 0.08 | 0.31 | 26.03 | 26.08 | 25.54 | 50751 |
| 1718659680 | 26 | -0.55 | -2.07 | 26.52 | 26.52 | 25.72 | 29485 |
| 1718400300 | 26.55 | -0.63 | -2.32 | 26.6 | 26.835 | 26.34 | 29792 |
| 1718314140 | 27.18 | 0.63 | 2.35 | 27.1812 | 27.1812 | 26.83 | 109043 |
| 1718227380 | 26.555 | 0.61 | 2.37 | 26.59 | 26.8049 | 26.45 | 45469 |
| 1718141340 | 25.94 | -0.27 | -1.03 | 25.9 | 26 | 25.6065 | 34783 |
| 1718054880 | 26.21 | 0.07 | 0.27 | 26.04 | 26.4 | 26.03 | 16675 |
| 1717795800 | 26.14 | -0.16 | -0.61 | 26.26 | 26.33 | 25.96 | 12777 |
| 1717709400 | 26.3 | -0.17 | -0.64 | 26.2 | 26.45 | 26.2 | 20515 |
| 1717622460 | 26.47 | -0.3 | -1.12 | 26.39 | 26.47 | 26.26 | 28532 |
| 1717536360 | 26.77 | 0.53 | 2.02 | 26.42 | 26.82 | 26.382 | 59251 |
| 1717450140 | 26.24 | -0.46 | -1.72 | 26.05 | 26.3 | 26.04 | 237624 |
| 1717190940 | 26.7 | 0.73 | 2.81 | 26.41 | 26.7 | 26.2479 | 261299 |
| 1717104540 | 25.97 | 0.39 | 1.52 | 25.91 | 26.17 | 25.74 | 481503 |
| 1717018020 | 25.58 | 0.11 | 0.43 | 25.78 | 25.8 | 25.53 | 671674 |
| 1716931740 | 25.47 | -0.74 | -2.82 | 25.585 | 25.67 | 25.47 | 260089 |
| 1716585840 | 26.21 | -0.03 | -0.11 | 26.001 | 26.25 | 25.91 | 169935 |
| 1716499740 | 26.24 | -1.38 | -5.00 | 26.69 | 26.69 | 26.24 | 272093 |
| 1716412800 | 27.62 | -0.15 | -0.52 | 27.82 | 27.87 | 27.3413 | 22392 |
| 1716326940 | 27.765 | -0.19 | -0.66 | 27.52 | 28.0258 | 27.52 | 25360 |
| 1716240180 | 27.95 | -0.26 | -0.92 | 28.03 | 28.0837 | 27.7 | 8530 |
| 1715981340 | 28.21 | -0.1 | -0.34 | 28.275 | 28.4212 | 28.13 | 8848 |
| 1715894940 | 28.3051 | 0.01 | 0.04 | 27.87 | 28.36 | 27.81 | 13309 |
| 1715808000 | 28.295 | 0.28 | 0.98 | 28.42 | 28.72 | 27.88 | 7822 |
| 1715722140 | 28.02 | 0.6 | 2.19 | 28.02 | 28.092 | 27.93 | 38969 |
| 1715635200 | 27.42 | -0.22 | -0.81 | 27.58 | 27.99 | 27.42 | 21218 |
| 1715376000 | 27.644 | -0.17 | -0.60 | 27.62 | 27.76 | 27.47 | 19782 |
| 1715289720 | 27.81 | 0.58 | 2.13 | 27.5725 | 27.9095 | 27.5725 | 36415 |
| 1715203200 | 27.23 | -0.27 | -0.98 | 27.34 | 27.345 | 27.2025 | 11800 |
| 1715117340 | 27.5 | 0.48 | 1.78 | 27.5437 | 27.5437 | 27.3 | 26981 |
| 1715030940 | 27.02 | -0.04 | -0.15 | 27.22 | 27.3506 | 27.02 | 7773 |
| 1714771740 | 27.06 | 0.59 | 2.25 | 27.0975 | 27.18 | 26.876 | 21002 |
| 1714685340 | 26.465 | -0.1 | -0.38 | 26.335 | 26.4755 | 26.32 | 10427 |
| 1714598400 | 26.565 | 0.37 | 1.39 | 26.422 | 26.7 | 26.37 | 13822 |
| 1714512600 | 26.2 | -0.18 | -0.67 | 26.4 | 26.48 | 26.2 | 17403 |
| 1714425720 | 26.3755 | 0.16 | 0.59 | 26.415 | 26.66 | 26.31 | 22240 |
| 1714166580 | 26.22 | 0.2 | 0.77 | 26 | 26.37 | 26 | 24111 |
| 1714080300 | 26.019 | -0.07 | -0.27 | 25.71 | 26.186 | 25.664 | 15053 |
| 1713994020 | 26.09 | -0.1 | -0.40 | 25.645 | 26.3849 | 25.645 | 57932 |
| 1713907740 | 26.194 | 0.29 | 1.14 | 26.24 | 26.41 | 25.95 | 18553 |
| 1713821340 | 25.9 | 0.05 | 0.19 | 26.3 | 26.3 | 25.9 | 22812 |
| 1713561900 | 25.85 | 0.25 | 0.98 | 25.5 | 25.869 | 25.5 | 43232 |
| 1713475500 | 25.6 | 0.04 | 0.16 | 25.53 | 25.75 | 25.29 | 50395 |
| 1713389100 | 25.56 | 0.3 | 1.19 | 25.55 | 25.5975 | 25.02 | 45913 |
| 1713302940 | 25.26 | -0.02 | -0.08 | 25.42 | 25.54 | 25.0154 | 45066 |
| 1713216000 | 25.28 | -0.15 | -0.59 | 25.66 | 25.74 | 25.28 | 26522 |
| 1712957160 | 25.43 | 0.06 | 0.23 | 25.45 | 25.74 | 25.43 | 57726 |
| 1712870760 | 25.372 | 0.19 | 0.76 | 25.54 | 25.54 | 25.12 | 44779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
