Canada markets closed

United Utilities Group PLC (UUGRY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
26.64-0.45 (-1.66%)
At close: 02:54PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202426.6026.8426.3426.5526.5529,800
Jun 13, 202427.1827.1826.8327.1827.18109,000
Jun 12, 202426.5926.8026.4526.5626.5645,500
Jun 11, 202425.9026.0025.6125.9425.9434,800
Jun 10, 202426.0426.4026.0326.2126.2116,700
Jun 07, 202426.2626.3325.9626.1426.1412,800
Jun 06, 202426.2026.4526.2026.3026.3020,500
Jun 05, 202426.3926.4726.2626.4726.4728,500
Jun 04, 202426.4226.8226.3826.7726.7759,300
Jun 03, 202426.0526.3026.0526.2426.24237,600
May 31, 202426.4126.7026.2526.7026.70261,300
May 30, 202425.9126.1725.8225.9725.97481,500
May 29, 202425.7825.8025.5325.5825.58671,700
May 28, 202425.5925.6725.4725.4725.47260,100
May 24, 202426.0026.2525.9126.2126.21169,900
May 23, 202426.6926.6926.2426.2426.24272,100
May 22, 202427.8227.8727.3427.6227.6222,400
May 21, 202427.5228.0327.5227.7727.7725,400
May 20, 202428.0328.0827.7027.9527.958,500
May 17, 202428.2828.4228.1328.2128.218,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...