Share Name Share Symbol Market Type Share ISIN Share Description
United Utilities LSE:UU. London Ordinary Share GB00B39J2M42 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +9.80p +1.23% 804.00p 803.40p 805.00p 807.20p 801.00p 801.00p 27,479 08:04:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Gas Water & Utilities 1,704.0 442.4 63.6 12.6 5,482.38

United Utilities (UU.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 2018794.2-8.80-1.10%764.8797.84,215,486
23 May 2018803+5.80+0.73%796.4810.42,613,885
22 May 2018797.2+7.00+0.89%784.8800.83,069,117
21 May 2018790.2+1.80+0.23%785.4794.41,911,336
18 May 2018788.4+2.00+0.25%776.67933,124,342
17 May 2018786.4+22.40+2.93%762.8789.43,371,476
16 May 2018764+6.00+0.79%754.4770.62,642,511
15 May 2018758-5.60-0.73%756.8772.45,848,142
14 May 2018763.6-2.80-0.37%757.2771.62,343,333
11 May 2018766.4-14.80-1.89%752.2781.83,493,096
10 May 2018781.2+6.20+0.80%768.47832,029,899
09 May 2018775+6.00+0.78%756.2775.62,299,876
08 May 20187690.000.00%763.2782.22,894,448
04 May 2018769-1.00-0.13%767.8777.82,028,080
03 May 2018770+7.40+0.97%752.6774.83,620,621
02 May 2018762.6+7.40+0.98%750762.63,765,462
01 May 2018755.2+12.00+1.61%751.47702,061,715
30 Apr 2018743.2-5.60-0.75%740.2756.22,334,653
27 Apr 2018748.8+11.20+1.52%735.6749.82,222,796
26 Apr 2018737.6+22.80+3.19%716.27392,585,548
25 Apr 2018714.8+5.40+0.76%705717.21,848,629
Download more United Utilities Historical Data

United Utilities (UU.) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week788.6819.2764.8794.63142M4M3M15.41.95%
1 Month736819.2735.6773.05562M6M3M689.24%
3 Months670819.2653.2723.20511M13M3M13420.00%
6 Months793833648.6741.6515427k13M3M111.39%
1 Year1,0491,078648.6808.2587427k13M3M-245-23.36%
3 Years1,0081,078648.6885.5306103k13M2M-204-20.24%
5 Years758.51,078641857.1300103k13M2M45.56.00%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20180525 07:19:36