Canada markets closed

United Utilities Group PLC (UUGRY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
28.21-0.10 (-0.34%)
At close: 03:46PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202428.2728.4228.1328.2128.218,845
May 16, 202427.8728.3627.8128.3128.3113,300
May 15, 202428.4228.7227.8828.3028.307,800
May 14, 202428.0228.0927.9328.0228.0239,000
May 13, 202427.5827.9927.4227.4227.4221,200
May 10, 202427.6227.7627.4727.6427.6419,800
May 09, 202427.5727.9127.5727.8127.8136,400
May 08, 202427.3427.3527.2027.2327.2311,800
May 07, 202427.5427.5427.3027.5027.5027,000
May 06, 202427.2227.3527.0227.0227.027,800
May 03, 202427.1027.1826.8827.0627.0621,000
May 02, 202426.3426.4826.3226.4726.4710,400
May 01, 202426.4226.7026.3726.5726.5713,800
Apr 30, 202426.4026.4826.2026.2026.2017,400
Apr 29, 202426.4226.6626.3126.3826.3822,200
Apr 26, 202426.0026.3726.0026.2226.2224,100
Apr 25, 202425.7126.1925.6626.0226.0215,100
Apr 24, 202425.6526.3825.6526.0926.0957,900
Apr 23, 202426.2426.4125.9526.1926.1918,600
Apr 22, 202426.3026.3025.9025.9025.9022,800
Apr 19, 202425.5025.8725.5025.8525.8543,200
Apr 18, 202425.5325.7525.2925.6025.6050,400
Apr 17, 202425.5525.6025.0225.5625.5645,900
Apr 16, 202425.4225.5425.0225.2625.2645,100
Apr 15, 202425.6625.7425.2825.2825.2826,500
Apr 12, 202425.4525.7425.4325.4325.4357,700
Apr 11, 202425.5425.5425.1225.3725.3744,800
Apr 10, 202425.5125.5125.1325.1825.1852,800
Apr 09, 202425.9126.0225.6525.7925.79120,900
Apr 08, 202425.0425.9325.0425.8625.8648,200
Apr 05, 202425.9526.1925.8326.0226.0255,900
Apr 04, 202426.5926.8526.3126.3326.33117,100
Apr 03, 202426.2426.3526.1226.1426.1412,200
Apr 02, 202426.0526.3526.0326.3426.3494,000
Apr 01, 202426.8526.8525.7825.8025.8016,100
Mar 28, 202426.0626.1525.9026.0326.0318,000
Mar 27, 202425.8126.4825.8126.4726.4733,900
Mar 26, 202426.5726.5826.2026.4126.4121,500
Mar 25, 202426.9026.9026.4926.4926.4912,300
Mar 22, 202426.6826.7326.4426.6426.6449,500
Mar 21, 202426.7926.8826.4326.6326.6315,700
Mar 20, 202426.0426.9026.0426.7526.7559,700
Mar 19, 202425.9826.2925.9426.1026.1062,000
Mar 18, 202426.1826.2525.9826.0726.0713,400
Mar 15, 202426.9827.0726.6726.8726.879,500
Mar 14, 202426.9027.0326.7526.9426.9416,500
Mar 13, 202427.1727.2426.9626.9726.9716,800
Mar 12, 202426.8926.9226.4326.7226.7220,200
Mar 11, 202427.0427.1626.8226.8626.8614,600
Mar 08, 202427.1727.2026.8827.0927.0920,900
Mar 07, 202427.2627.2626.7426.9226.9224,600
Mar 06, 202426.3426.4226.0926.3526.3578,600
Mar 05, 202425.9826.0825.8425.8525.8521,000
Mar 04, 202425.6925.9625.6625.8825.8819,600
Mar 01, 202425.6225.8125.6225.8125.8113,600
Feb 29, 202426.2626.3625.8225.9425.9436,300
Feb 28, 202425.5126.0525.5125.8825.8821,000
Feb 27, 202426.2126.2125.9526.1726.17376,100
Feb 26, 202426.3626.3625.6925.8925.89177,000
Feb 23, 202426.5226.6726.2626.2626.2618,600
Feb 22, 202426.5526.6526.4526.4526.4528,500
Feb 21, 202426.9126.9726.5626.7226.7221,300
Feb 20, 202426.1427.0226.1426.8926.8916,000
Feb 16, 202426.5426.6626.3026.5226.5217,900
Feb 15, 202426.4926.7626.2726.6726.6746,800
Feb 14, 202425.7326.2125.7125.9825.98222,000
Feb 13, 202426.5526.5525.9026.0626.06106,500
Feb 12, 202425.9526.2725.9426.2726.2763,600
Feb 09, 202425.7925.8425.5925.7825.7819,200
Feb 08, 202426.1226.1325.6925.9825.9816,600
Feb 07, 202426.4326.5626.3026.3226.3222,800
Feb 06, 202426.2126.4426.2126.4326.4351,500
Feb 05, 202426.2426.4626.2426.3126.3144,600
Feb 02, 202427.1727.1726.5926.8126.8121,500
Feb 01, 202426.9927.2226.7627.2227.2220,400
Jan 31, 202426.9227.2126.8727.0027.0014,100
Jan 30, 202426.8126.9526.7226.9526.9537,500
Jan 29, 202426.6726.8026.5726.7126.7112,900
Jan 26, 202426.7926.9526.7826.8626.8640,600
Jan 25, 202426.5226.5426.0226.2926.29194,500
Jan 24, 202427.1627.1626.5426.5526.5519,400
Jan 23, 202426.6526.7926.4526.7126.7181,800
Jan 22, 202426.2926.9326.2926.7526.7516,400
Jan 19, 202426.3226.4126.1026.4126.4117,900
Jan 18, 202426.4726.4726.2326.4426.4481,600
Jan 17, 202426.1226.5825.9526.5326.53450,600
Jan 16, 202426.8927.2826.8326.8526.8510,400
Jan 12, 202427.1027.1727.0227.0327.0319,400
Jan 11, 202426.8526.9526.5626.7026.7013,600
Jan 10, 202426.5927.3726.5927.1727.177,700
Jan 09, 202426.7727.3126.7727.0427.0415,400
Jan 08, 202426.6627.1826.6627.0927.0911,000
Jan 05, 202426.7627.4026.5027.2527.2550,000
Jan 04, 202427.1527.4127.1527.3427.3426,800
Jan 03, 202426.9227.2826.9227.1027.1024,000
Jan 02, 202426.8626.9626.5626.9226.9281,400
Dec 29, 202326.4527.6726.4527.4527.4535,300
Dec 28, 202327.5527.7027.4727.5327.5352,100
Dec 27, 202327.6627.8227.4727.5127.5115,100
Dec 26, 202327.8427.8526.8927.7727.778,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...