United Utilities Group PLC (PK) (UUGRY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.198 | 0.802854594112 | 24.662 | 25 | 24.1 | 59915 | 24.58926954 | DR |
| 4 | 0.07 | 0.282371924163 | 24.79 | 25.06 | 24.1 | 112672 | 24.70866951 | DR |
| 12 | -2.52 | -9.20379839299 | 27.38 | 27.55 | 22.73 | 138472 | 24.82021273 | DR |
| 26 | -3.288 | -11.6811141111 | 28.148 | 29.1 | 22.73 | 114694 | 26.15937151 | DR |
| 52 | -2.4 | -8.80410858401 | 27.26 | 29.1 | 22.73 | 102406 | 26.14001647 | DR |
| 156 | -2.79 | -10.0904159132 | 27.65 | 30.72 | 18.26 | 84790 | 25.99412329 | DR |
| 260 | 0.37 | 1.51082074316 | 24.49 | 31.14 | 17.28 | 75052 | 26.24412358 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 24.86 | 0.59 | 2.43 | 24.64 | 24.86 | 24.56 | 33744 |
| 1741300140 | 24.27 | -0.11 | -0.45 | 24.29 | 24.405 | 24.18 | 40594 |
| 1741213440 | 24.38 | -0.46 | -1.86 | 24.25 | 24.54 | 24.1 | 34533 |
| 1741126800 | 24.8426 | 0.43 | 1.77 | 24.78 | 25 | 24.7 | 107244 |
| 1741040760 | 24.41 | -0.21 | -0.85 | 24.6265 | 24.66 | 24.25 | 50394 |
| 1740781260 | 24.62 | 0.47 | 1.95 | 24.662 | 24.689 | 24.48 | 66809 |
| 1740695340 | 24.15 | -0.41 | -1.67 | 24.37 | 24.385 | 24.15 | 36594 |
| 1740608400 | 24.56 | -0.14 | -0.57 | 24.59 | 24.88 | 24.456 | 23758 |
| 1740522480 | 24.7 | 0.11 | 0.45 | 24.69 | 24.73 | 24.51 | 37749 |
| 1740435600 | 24.59 | 0.38 | 1.58 | 24.52 | 24.765 | 24.4 | 126929 |
| 1740176400 | 24.207 | -0.24 | -0.98 | 24.37 | 24.42 | 24.142 | 27428 |
| 1740090480 | 24.446 | -0.01 | -0.06 | 24.3 | 24.47 | 24.27 | 72949 |
| 1740003960 | 24.46 | -0.21 | -0.85 | 24.325 | 24.725 | 24.31 | 28640 |
| 1739917740 | 24.67 | -0.08 | -0.32 | 24.56 | 24.725 | 24.51 | 73772 |
| 1739572020 | 24.75 | -0.04 | -0.16 | 24.942 | 25.04 | 24.75 | 160971 |
| 1739485320 | 24.79 | 0.35 | 1.43 | 24.608 | 24.835 | 24.608 | 245408 |
| 1739398920 | 24.44 | -0.42 | -1.69 | 24.47 | 24.54 | 24.375 | 49612 |
| 1739312940 | 24.86 | -0.02 | -0.08 | 25.02 | 25.06 | 24.75 | 701090 |
| 1739226000 | 24.88 | 0.2 | 0.81 | 24.6765 | 24.9 | 24.658 | 29997 |
| 1738967160 | 24.68 | -0.07 | -0.28 | 24.79 | 24.81 | 24.59 | 226293 |
| 1738880400 | 24.75 | -0.66 | -2.60 | 25.23 | 25.38 | 24.61 | 673942 |
| 1738794000 | 25.41 | 0.43 | 1.72 | 25.29 | 25.45 | 25.24 | 208443 |
| 1738708080 | 24.98 | 0.06 | 0.24 | 24.9 | 25.07 | 24.76 | 440638 |
| 1738621740 | 24.92 | -0.41 | -1.62 | 24.871 | 25.15 | 24.86 | 843694 |
| 1738362000 | 25.33 | -0.04 | -0.16 | 25.4635 | 25.56 | 25.19 | 254616 |
| 1738276080 | 25.37 | 0.65 | 2.63 | 25.23 | 25.525 | 25.23 | 70668 |
| 1738189740 | 24.72 | 0.31 | 1.27 | 24.94 | 25.07 | 24.66 | 334672 |
| 1738103280 | 24.41 | -0.02 | -0.08 | 24.46 | 24.508 | 24.27 | 55380 |
| 1738016820 | 24.43 | 0.3 | 1.23 | 24.575 | 24.575 | 24.04 | 71809 |
| 1737757440 | 24.134 | -0.07 | -0.27 | 24.02 | 24.275 | 24.02 | 32706 |
| 1737671220 | 24.2 | 0.3 | 1.26 | 24.17 | 24.35 | 24.06 | 74351 |
| 1737584640 | 23.9 | -0.76 | -3.08 | 24.28 | 24.281 | 23.9 | 59585 |
| 1737498540 | 24.66 | 0.34 | 1.40 | 24.29 | 24.72 | 24.25 | 55694 |
| 1737152880 | 24.32 | -0.01 | -0.04 | 24.432 | 24.545 | 24.2 | 43514 |
| 1737066420 | 24.33 | 0.35 | 1.46 | 23.7 | 24.51 | 23.61 | 73999 |
| 1736979720 | 23.98 | 0.89 | 3.85 | 24.06 | 24.14 | 23.9 | 262685 |
| 1736893380 | 23.09 | -0.28 | -1.20 | 23 | 23.19 | 22.73 | 257791 |
| 1736806800 | 23.37 | -0.22 | -0.93 | 23.38 | 23.48 | 22.99 | 65105 |
| 1736547720 | 23.59 | -0.88 | -3.60 | 23.59 | 23.95 | 23.39 | 229965 |
| 1736375340 | 24.47 | -1.04 | -4.08 | 23.91 | 24.49 | 23.87 | 534907 |
| 1736288940 | 25.51 | -0.32 | -1.24 | 25.81 | 25.825 | 25.51 | 51819 |
| 1736202360 | 25.83 | -0.16 | -0.62 | 25.88 | 26.04 | 25.71 | 33466 |
| 1735942980 | 25.99 | -0.03 | -0.12 | 26.13 | 26.22 | 25.87 | 34178 |
| 1735856700 | 26.02 | -0.29 | -1.10 | 26.3 | 26.31 | 26.02 | 21757 |
| 1735683960 | 26.31 | -0.09 | -0.32 | 26.2 | 26.39 | 26.2 | 26234 |
| 1735597740 | 26.395 | -0.06 | -0.21 | 26.24 | 26.52 | 26.115 | 40478 |
| 1735338000 | 26.45 | -0.06 | -0.23 | 26.26 | 26.525 | 26.26 | 47068 |
| 1735252020 | 26.51 | 0.12 | 0.45 | 26.4 | 26.51 | 25.54 | 24288 |
| 1735078200 | 26.39 | 0.1 | 0.40 | 26.65 | 26.65 | 25.11 | 31734 |
| 1734992400 | 26.2852 | -0.21 | -0.81 | 26.28 | 26.46 | 26.05 | 52136 |
| 1734733200 | 26.5 | -0.07 | -0.26 | 25.97 | 26.6 | 25.97 | 139345 |
| 1734646800 | 26.57 | 0.04 | 0.15 | 26.78 | 26.815 | 26.57 | 206999 |
| 1734560940 | 26.53 | -0.57 | -2.10 | 26.96 | 27.09 | 26.5 | 29757 |
| 1734474360 | 27.1 | -0.16 | -0.59 | 27.17 | 27.23 | 27.03 | 53821 |
| 1734388140 | 27.26 | -0.07 | -0.26 | 27.2601 | 27.55 | 27.26 | 22424 |
| 1734128940 | 27.33 | 0.2 | 0.74 | 27.38 | 27.3942 | 27.12 | 15534 |
| 1734042480 | 27.13 | -0.29 | -1.06 | 27.57 | 27.59 | 27.13 | 41682 |
| 1733955900 | 27.42 | 0.06 | 0.22 | 27.255 | 27.5 | 26.95 | 62861 |
| 1733869200 | 27.36 | -0.43 | -1.55 | 27.435 | 27.94 | 27.36 | 9888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
