United Utilities Group Plc (UU.)
LSE
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 | 25.2 | 2.58992805755 | 973 | 1002.5 | 928 | 1713329 | 964.29825662 | DE |
| 4 | -62.3 | -5.87458745875 | 1060.5 | 1060.5 | 928 | 1451626 | 1001.85256301 | DE |
| 12 | -49.3 | -4.70644391408 | 1047.5 | 1145.5 | 928 | 1460232 | 1057.42510376 | DE |
| 26 | 4 | 0.4023335345 | 994.2 | 1145.5 | 928 | 1634152 | 1041.47319721 | DE |
| 52 | -48.8 | -4.66093600764 | 1047 | 1145.5 | 928 | 1880486 | 1036.61386533 | DE |
| 156 | -64.3 | -6.05176470588 | 1062.5 | 1186 | 813.2 | 2013401 | 1034.75522947 | DE |
| 260 | 8.6 | 0.86903799515 | 989.6 | 1186 | 743 | 1965097 | 1000.27795448 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 998.2 | 8.2 | 0.83 | 997.6 | 1002.5 | 990.2 | 3066127 |
| 1737048600 | 990 | 10 | 1.02 | 978.4 | 990 | 965.2 | 1695720 |
| 1736962200 | 980 | 42.4 | 4.52 | 953.8 | 980 | 950 | 2107006 |
| 1736875800 | 937.6 | -12.6 | -1.33 | 951 | 953.8 | 928 | 1352463 |
| 1736789400 | 950.2 | -6.2 | -0.65 | 954.2 | 959.2 | 948.6 | 2195753 |
| 1736530200 | 956.4 | -16.4 | -1.69 | 973 | 979.2 | 948.2 | 1215703 |
| 1736443800 | 972.8 | -1.4 | -0.14 | 978.8 | 988.8 | 964 | 1832342 |
| 1736357400 | 974.2 | -50.3 | -4.91 | 1022.5 | 1022.5 | 965 | 2774183 |
| 1736271000 | 1024.5 | -10.5 | -1.01 | 1039 | 1039 | 1020 | 2136008 |
| 1736184600 | 1035 | -6 | -0.58 | 1040 | 1043 | 1025.5 | 1177456 |
| 1735925400 | 1041 | -12.5 | -1.19 | 1052 | 1055.5 | 1041 | 441524 |
| 1735839000 | 1053.5 | 2 | 0.19 | 1057.5 | 1059 | 1046.5 | 466829 |
| 1735666200 | 1051.5 | 6 | 0.57 | 1037 | 1052 | 1037 | 440055 |
| 1735579800 | 1045.5 | -5.5 | -0.52 | 1050 | 1052.5 | 1038 | 595947 |
| 1735320600 | 1051 | 7.5 | 0.72 | 1043 | 1051 | 1036 | 701909 |
| 1735061400 | 1043.5 | -0.5 | -0.05 | 1049.5 | 1049.5 | 1039.5 | 231079 |
| 1734975000 | 1044 | -1.5 | -0.14 | 1043.5 | 1051 | 1037 | 697283 |
| 1734715800 | 1045.5 | -18.5 | -1.74 | 1060.5 | 1060.5 | 1028 | 4616385 |
| 1734629400 | 1064 | 0.5 | 0.05 | 1061.5 | 1084 | 1059 | 3992776 |
| 1734543000 | 1063.5 | -6.5 | -0.61 | 1074 | 1075.5 | 1057.5 | 1955430 |
| 1734456600 | 1070 | -10 | -0.93 | 1071.5 | 1075.5 | 1063.5 | 2122403 |
| 1734370200 | 1080 | -2 | -0.18 | 1080 | 1083.5 | 1073.5 | 834767 |
| 1734111000 | 1082 | 0 | 0.00 | 1079.5 | 1084 | 1078 | 754102 |
| 1734024600 | 1082 | 11.5 | 1.07 | 1072.5 | 1085.5 | 1072.5 | 818323 |
| 1733938200 | 1070.5 | -7.5 | -0.70 | 1078.5 | 1082 | 1067 | 1226993 |
| 1733851800 | 1078 | -16.5 | -1.51 | 1087 | 1089.5 | 1076.5 | 976968 |
| 1733765400 | 1094.5 | 4 | 0.37 | 1093.5 | 1094.5 | 1083.5 | 954193 |
| 1733506200 | 1090.5 | -38.5 | -3.41 | 1123.5 | 1124 | 1090.5 | 1967732 |
| 1733419800 | 1129 | 8.5 | 0.76 | 1118.5 | 1132 | 1118.5 | 2133126 |
| 1733333400 | 1120.5 | 6.5 | 0.58 | 1109 | 1126.5 | 1101.5 | 1756571 |
| 1733247000 | 1114 | -2.5 | -0.22 | 1115 | 1122.5 | 1112.5 | 1289007 |
| 1733160600 | 1116.5 | -3 | -0.27 | 1119.5 | 1125 | 1110.5 | 1026973 |
| 1732901400 | 1119.5 | -10 | -0.89 | 1128 | 1132 | 1116 | 1696526 |
| 1732815000 | 1129.5 | -5.5 | -0.48 | 1118.5 | 1129.5 | 1111.5 | 585684 |
| 1732728600 | 1135 | 13.5 | 1.20 | 1126 | 1135 | 1118 | 1539531 |
| 1732642200 | 1121.5 | -12 | -1.06 | 1133 | 1133 | 1121.5 | 1019948 |
| 1732555800 | 1133.5 | 2 | 0.18 | 1134 | 1136 | 1126 | 2988751 |
| 1732296600 | 1131.5 | 20 | 1.80 | 1117.5 | 1145.5 | 1114.5 | 1447761 |
| 1732210200 | 1111.5 | 8.5 | 0.77 | 1105.5 | 1118.5 | 1098.5 | 1566352 |
| 1732123800 | 1103 | 6.5 | 0.59 | 1102 | 1128.5 | 1099 | 1655741 |
| 1732037400 | 1096.5 | 4.5 | 0.41 | 1106 | 1111 | 1091.5 | 1051934 |
| 1731951000 | 1092 | 7 | 0.65 | 1087 | 1102.5 | 1084.5 | 959076 |
| 1731691800 | 1085 | 1 | 0.09 | 1082.5 | 1094.5 | 1081.5 | 1235281 |
| 1731605400 | 1084 | 35.5 | 3.39 | 1056.5 | 1104 | 1046 | 1599981 |
| 1731519000 | 1048.5 | 2 | 0.19 | 1048 | 1052.5 | 1038 | 1194833 |
| 1731432600 | 1046.5 | -23 | -2.15 | 1063 | 1065 | 1045.5 | 1608992 |
| 1731346200 | 1069.5 | 23.5 | 2.25 | 1051.5 | 1069.5 | 1051.5 | 1270766 |
| 1731087000 | 1046 | 5.5 | 0.53 | 1038.5 | 1055 | 1037.5 | 945641 |
| 1731000600 | 1040.5 | 2.5 | 0.24 | 1039.5 | 1048.5 | 1035.5 | 1454843 |
| 1730914200 | 1038 | -21.5 | -2.03 | 1056.5 | 1061 | 1033.5 | 1323715 |
| 1730827800 | 1059.5 | 32.5 | 3.16 | 1045 | 1063 | 1042.5 | 1338296 |
| 1730741400 | 1027 | -7 | -0.68 | 1032 | 1045 | 1027 | 927998 |
| 1730482200 | 1034 | 11.5 | 1.12 | 1018 | 1040 | 1013.5 | 1109183 |
| 1730395800 | 1022.5 | -20 | -1.92 | 1032.5 | 1039.5 | 1013 | 2070445 |
| 1730309400 | 1042.5 | -5.5 | -0.52 | 1042 | 1063.5 | 1037.5 | 2205288 |
| 1730223000 | 1048 | -3 | -0.29 | 1054 | 1055 | 1043 | 1733348 |
| 1730136600 | 1051 | 1 | 0.10 | 1050 | 1058 | 1049 | 993698 |
| 1729873800 | 1050 | -1 | -0.10 | 1047.5 | 1051 | 1039 | 1222620 |
| 1729787400 | 1051 | -20 | -1.87 | 1071.5 | 1074 | 1051 | 1198527 |
| 1729701000 | 1071 | -1 | -0.09 | 1071.5 | 1078.5 | 1066 | 677505 |
| 1729614600 | 1072 | -7 | -0.65 | 1072 | 1076 | 1059 | 927545 |
| 1729528200 | 1079 | -8 | -0.74 | 1087 | 1089 | 1067 | 654402 |
| 1729269000 | 1087 | 1.5 | 0.14 | 1080.5 | 1091.5 | 1077 | 3963708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
