UUUnited Utilities07/04/2025
LAST:

 1,118		CHANGE:
 3.50		OPEN:
1,121		HIGH:
1,123		ASK:
1,250		VOLUME:
1,185,276
CHANGE(%):
0.31		PREV:
1,121		LOW:
1,109		BID:
990		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/251,1211,1231,1091,1181,185,2760
07/03/251,1181,1271,1151,1211,779,9440
07/01/251,1511,1611,1451,1611,323,7330
06/30/251,1431,1521,1391,1421,439,8000
06/27/251,1481,1621,1391,1421,014,8500
06/26/251,1491,1621,1451,1521,706,7440
06/25/251,1431,1481,1381,1421,914,1160
06/24/251,1421,1421,1421,14200
06/23/251,1171,1421,1121,1421,296,6930
06/20/251,1401,1431,1241,1242,971,2430
FUNDAMENTALS
Sector:Gas, Water & Multiutilities
Industry:Water
52wk range:928.00 - 1,183.50
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jun 17, 1994
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63