1 Followers USX:UUGRY - United Utilities Group PLC United Utilities Group PLC
Sector: Utilities, Industry: Water Utilities
Add to Watchlist
   
Add Alert 


Yahoo Finance
Note: This stock seems to be inactive
Date Currency High Low Open Close A.Close Day Change Volume
3 Sep 2021 USD 29.47 29.18 29.18 29.44 29.44 -0.120 (-0.41%) 760,000
2 Sep 2021 USD 29.56 29.27 29.38 29.56 29.56 +0.210 (+0.72%) 2,110,000
1 Sep 2021 USD 29.99 29.35 29.58 29.35 29.35 +0.110 (+0.38%) 1,080,000
31 Aug 2021 USD 29.25 29.05 29.09 29.24 29.24 +0.090 (+0.31%) 1,930,000
30 Aug 2021 USD 29.87 28.76 29.23 29.15 29.15 +0.200 (+0.69%) 1,140,000
27 Aug 2021 USD 29.1 28.89 28.93 28.95 28.95 +0.120 (+0.42%) 630,000
26 Aug 2021 USD 29.04 28.76 28.88 28.83 28.83 -0.340 (-1.17%) 2,730,000
25 Aug 2021 USD 29.42 29.15 29.23 29.17 29.17 -0.380 (-1.29%) 1,640,000
24 Aug 2021 USD 29.69 29.35 29.44 29.55 29.55 -0.180 (-0.61%) 3,500,000
23 Aug 2021 USD 29.87 29.6 29.78 29.73 29.73 +0.020 (+0.07%) 700,000
20 Aug 2021 USD 30.14 29.71 29.75 29.71 29.71 +0.140 (+0.47%) 2,310,000
19 Aug 2021 USD 29.79 29.52 29.64 29.57 29.57 +0.140 (+0.48%) 6,110,000
18 Aug 2021 USD 30.19 29.43 30.0 29.43 29.43 -0.770 (-2.55%) 1,580,000
17 Aug 2021 USD 30.39 30.16 30.39 30.2 30.2 -0.140 (-0.46%) 830,000
16 Aug 2021 USD 30.48 30.23 30.39 30.34 30.34 -0.210 (-0.69%) 1,160,000
13 Aug 2021 USD 30.65 30.39 30.46 30.55 30.55 +0.280 (+0.93%) 1,180,000
12 Aug 2021 USD 30.27 30.04 30.06 30.27 30.27 +0.020 (+0.07%) 1,110,000
11 Aug 2021 USD 30.39 30.08 30.18 30.25 30.25 +0.220 (+0.73%) 900,000
10 Aug 2021 USD 30.99 29.8 30.0 30.03 30.03 +0.100 (+0.33%) 860,000
9 Aug 2021 USD 30.71 29.4 29.95 29.93 29.93 +0.230 (+0.77%) 860,000
6 Aug 2021 USD 29.87 29.68 29.77 29.7 29.7 -0.390 (-1.30%) 620,000
5 Aug 2021 USD 30.96 29.95 29.96 30.09 30.09 -0.170 (-0.56%) 920,000
4 Aug 2021 USD 30.35 30.05 30.32 30.26 30.26 +0.160 (+0.53%) 1,070,000
3 Aug 2021 USD 31.14 30.1 30.27 30.1 30.1 -0.240 (-0.79%) 19,400
30 Jul 2021 USD 30.5 30.34 30.4 30.34 30.34 +0.160 (+0.53%) 13,600
29 Jul 2021 USD 30.18 29.97 30.0 30.18 30.18 +0.350 (+1.17%) 22,200
28 Jul 2021 USD 29.93 29.67 29.68 29.83 29.83 +0.080 (+0.27%) 16,100
27 Jul 2021 USD 29.75 29.44 29.44 29.75 29.75 +0.470 (+1.61%) 11,900
26 Jul 2021 USD 29.43 29.2 29.43 29.28 29.28 -0.150 (-0.51%) 7,700
23 Jul 2021 USD 29.52 29.25 29.25 29.43 29.43 +0.480 (+1.66%) 6,300