United Utilities Gro ADR (OP: UUGRY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	27.33	27.54	27.19	27.39	28,532	+0.37(+1.37%)
Nov 08, 2024	27.05	27.10	26.87	27.02	129,052	-0.03(-0.11%)
Nov 07, 2024	27.07	27.15	26.90	27.05	106,621	+0.28(+1.05%)
Nov 06, 2024	26.64	26.81	26.61	26.77	45,377	-0.76(-2.76%)
Nov 05, 2024	27.36	27.61	27.35	27.53	36,018	+0.95(+3.57%)
Nov 04, 2024	26.90	26.93	26.48	26.58	27,436	-0.04(-0.15%)
Nov 01, 2024	26.82	26.92	26.55	26.62	44,140	+0.21(+0.80%)
Oct 31, 2024	26.33	26.41	26.09	26.41	98,592	-0.59(-2.19%)
Oct 30, 2024	27.42	27.55	26.92	27.00	263,701	-0.19(-0.70%)
Oct 29, 2024	27.10	27.24	27.08	27.19	168,477	-0.12(-0.44%)
Oct 28, 2024	27.36	27.36	27.23	27.31	89,778	+0.20(+0.74%)
Oct 25, 2024	27.10	27.22	27.07	27.11	8,888	-0.19(-0.70%)
Oct 24, 2024	27.43	27.46	27.13	27.30	114,263	-0.41(-1.48%)
Oct 23, 2024	27.73	27.80	27.61	27.71	15,476	-0.08(-0.29%)
Oct 22, 2024	27.67	27.90	27.64	27.79	18,387	-0.24(-0.86%)
Oct 21, 2024	28.04	28.05	27.98	28.03	15,098	-0.29(-1.02%)
Oct 18, 2024	28.14	28.38	28.11	28.32	38,903	+0.22(+0.78%)
Oct 17, 2024	28.28	28.30	28.03	28.10	263,309	-0.63(-2.19%)
Oct 16, 2024	28.65	28.77	28.60	28.73	344,628	+0.79(+2.83%)
Oct 15, 2024	28.16	28.28	27.89	27.94	220,918	+0.39(+1.40%)
Oct 14, 2024	27.39	27.60	27.35	27.55	35,216	+0.51(+1.90%)
Oct 11, 2024	26.95	27.08	26.94	27.04	26,440	+0.21(+0.80%)
Oct 10, 2024	27.01	27.03	26.71	26.82	19,275	-0.05(-0.20%)
Oct 09, 2024	26.81	26.89	26.78	26.88	28,322	+0.42(+1.59%)
Oct 08, 2024	26.42	26.51	26.34	26.46	17,681	+0.03(+0.09%)
Oct 07, 2024	26.76	26.78	26.37	26.43	40,599	-0.60(-2.20%)
Oct 04, 2024	26.71	27.05	26.71	27.03	25,318	-0.30(-1.10%)
Oct 03, 2024	27.48	27.50	27.27	27.33	22,311	-0.37(-1.34%)
Oct 02, 2024	27.50	27.76	27.43	27.70	170,079	-0.68(-2.40%)
Oct 01, 2024	28.19	28.41	28.11	28.38	56,868	+0.30(+1.07%)
Sep 30, 2024	27.98	28.14	27.89	28.08	95,813	-0.02(-0.07%)
Sep 27, 2024	28.21	28.40	28.08	28.10	8,296	+0.03(+0.11%)
Sep 26, 2024	27.84	28.22	27.84	28.07	8,831	+0.10(+0.36%)
Sep 25, 2024	27.82	28.02	27.76	27.97	28,084	-0.08(-0.29%)
Sep 24, 2024	27.87	28.07	27.87	28.05	29,082	-0.15(-0.53%)
Sep 23, 2024	28.02	28.20	28.02	28.20	14,473	+0.24(+0.86%)
Sep 20, 2024	28.25	28.25	27.75	27.96	15,882	-0.10(-0.36%)
Sep 19, 2024	27.63	28.06	27.63	28.06	26,393	+0.17(+0.59%)
Sep 18, 2024	28.13	28.18	27.84	27.89	9,823	-0.28(-0.98%)
Sep 17, 2024	28.38	28.38	28.11	28.17	6,291	+0.18(+0.63%)
Sep 16, 2024	28.03	28.05	27.88	27.99	11,861	+0.18(+0.66%)
Sep 13, 2024	27.82	27.82	27.69	27.81	16,180	+0.19(+0.69%)
Sep 12, 2024	27.61	27.67	27.39	27.62	54,223	-0.24(-0.86%)
Sep 11, 2024	27.68	27.90	27.55	27.86	122,240	-0.10(-0.36%)
Sep 10, 2024	28.12	28.16	27.81	27.96	212,709	-0.17(-0.60%)
Sep 09, 2024	28.15	28.25	28.07	28.13	146,682	+0.11(+0.39%)
Sep 06, 2024	27.98	28.11	27.92	28.02	8,238	+0.24(+0.86%)
Sep 05, 2024	27.91	28.09	27.75	27.78	16,940	+0.81(+3.00%)
Sep 04, 2024	26.86	27.01	26.86	26.97	13,199	+0.17(+0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.