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
  +0.00p +0.00% 816.00p 812.00p 812.50p - - - 0 06:30:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Gas Water & Utilities 1,704.0 442.4 63.6 12.8 5,564.21

United Utilities (UU.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Dec 2017816.00006+16.00+2.00%800.50006816.000064,618,033
14 Dec 2017800-11.50-1.42%800815.53,581,028
13 Dec 2017811.5-12.50-1.52%809.5824.53,888,242
12 Dec 2017824+9.00+1.10%812.5825.52,622,146
11 Dec 2017814.99993-2.00-0.24%809.5820.000062,919,647
08 Dec 2017817.00006+2.00+0.25%804.5819.000062,360,286
07 Dec 2017814.99993+5.50+0.68%807818.52,757,548
06 Dec 2017809.5-1.00-0.12%8098223,119,200
05 Dec 2017810.5+2.50+0.31%807.5813.53,776,005
04 Dec 2017808+1.50+0.19%801.50006810.51,951,418
01 Dec 2017806.5-14.00-1.71%8038273,590,562
30 Nov 2017820.5+10.50+1.30%806.5825.53,704,600
29 Nov 2017810+3.50+0.43%802.50006814.52,962,430
28 Nov 2017806.5+11.00+1.38%793.5807.52,666,531
27 Nov 2017795.5+6.00+0.76%787.00006800.500062,118,253
24 Nov 2017789.5-2.50-0.32%785.5795.52,189,335
23 Nov 2017792+9.50+1.21%7767932,491,274
22 Nov 2017782.5+4.00+0.51%764.499937894,859,036
21 Nov 2017778.5-10.00-1.27%7667893,615,826
20 Nov 2017788.5-9.50-1.19%786.58022,844,266
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 Week816825.5800812.78173M5M4M0-
1 Month793.5827764.5804.63022M5M3M22.52.84%
3 Months858871764.5825.62011M6M3M-42-4.90%
6 Months972972764.5859.2853868k6M2M-156-16.05%
1 Year882.51,078764.5907.8773485k6M2M-66.5-7.54%
3 Years9281,078764.5927.8824103k6M2M-112-12.07%
5 Years681.51,078641856.6315103k9M2M134.519.74%
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:43 V: D:20171218 06:58:32