United Utilities Group Plc (PK) (UUGWF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.815 | -5.93374590462 | 13.735 | 13.735 | 12.92 | 638 | 13.19973615 | CS |
| 26 | 0.16 | 1.2539184953 | 12.76 | 13.735 | 12.76 | 2883 | 13.01620061 | CS |
| 52 | -0.065 | -0.500577589526 | 12.985 | 13.735 | 11.1086 | 1913 | 12.70725155 | CS |
| 156 | -1.18 | -8.36879432624 | 14.1 | 14.86 | 10.005 | 3475 | 12.80931571 | CS |
| 260 | 3.82 | 41.978021978 | 9.1 | 14.86 | 8.8203 | 6836 | 12.0859498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1721683740 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1721424540 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1721338140 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1721251740 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1721165340 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1721078940 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1720819740 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1720733340 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1720646940 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1720560540 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1720474140 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1720214940 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1720042140 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1719955740 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1719869340 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1719610140 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1719523740 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1719437340 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1719350940 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1719264540 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1719005340 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1718918940 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1718746140 | 12.92 | -0.5 | -3.73 | 12.92 | 12.92 | 12.92 | 932 |
| 1718659800 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1718400600 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1718314200 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1718227800 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1718141400 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1718055000 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1717795800 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1717709400 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1717622940 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1717536540 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1717450140 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1717190940 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1717104540 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1717018140 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1716931740 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1716586140 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1716499740 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1716413340 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1716326940 | 13.42 | -0.32 | -2.29 | 13.42 | 13.42 | 13.42 | 841 |
| 1716240000 | 13.735 | 0 | 0.00 | 13.735 | 13.735 | 13.735 | 0 |
| 1715980800 | 13.735 | 0 | 0.00 | 13.735 | 13.735 | 13.735 | 0 |
| 1715894400 | 13.735 | 0 | 0.00 | 13.735 | 13.735 | 13.735 | 0 |
| 1715808000 | 13.735 | 0 | 0.00 | 13.735 | 13.735 | 13.735 | 0 |
| 1715721600 | 13.735 | 0 | 0.00 | 13.735 | 13.735 | 13.735 | 0 |
| 1715635200 | 13.735 | 0.89 | 6.89 | 13.735 | 13.735 | 13.735 | 141 |
| 1715376600 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1715290200 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1715203800 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1715117400 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1715031000 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1714771800 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1714685400 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1714599000 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1714512600 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1714397400 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1714138200 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1714051800 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1713965400 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
