FinData: Historical Data for OBB, UUGRY

Monday, 29 April 2024

UNITED UTIL PLC ADS

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	19.58	19.58	18.98	19.01	54,400
13/10/22	18.48	18.97	18.48	18.91	94,200
12/10/22	18.37	18.42	18.26	18.28	66,100
11/10/22	18.68	18.73	18.32	18.33	163,700
10/10/22	18.84	18.85	18.63	18.69	89,800
07/10/22	19.47	19.47	19.02	19.06	64,500
06/10/22	19.30	19.54	19.15	19.36	55,900
05/10/22	19.79	19.99	19.70	19.88	33,300
04/10/22	20.58	20.74	20.57	20.63	151,100
03/10/22	19.79	20.37	19.73	20.27	52,400
30/09/22	19.67	19.80	19.62	19.68	39,700
29/09/22	19.28	19.57	19.20	19.56	96,500
28/09/22	19.06	19.79	19.06	19.66	84,100
26/09/22	20.19	20.45	19.86	20.26	79,600
23/09/22	21.38	21.47	21.22	21.30	30,900
22/09/22	22.38	22.42	22.14	22.24	50,200
21/09/22	23.06	23.19	22.90	23.00	37,800
20/09/22	23.05	23.05	22.72	22.86	93,500
19/09/22	23.01	23.94	23.01	23.50	54,100
16/09/22	23.34	23.58	23.34	23.50	40,700
15/09/22	23.18	23.69	23.18	23.55	33,400
14/09/22	23.87	24.05	23.87	23.93	27,900
13/09/22	24.75	24.76	24.46	24.46	36,700
12/09/22	25.01	25.22	25.01	25.07	46,300
09/09/22	24.48	24.51	24.35	24.45	30,100
08/09/22	24.05	24.18	23.80	23.99	40,500
07/09/22	24.43	24.43	24.22	24.41	56,400
06/09/22	24.57	24.57	24.39	24.39	45,700
02/09/22	24.56	24.75	24.25	24.30	31,300
01/09/22	24.21	24.30	24.17	24.30	55,700
31/08/22	24.72	24.72	24.44	24.51	17,200
30/08/22	25.14	25.14	24.75	24.78	32,500
29/08/22	25.24	25.69	25.21	25.47	28,700
26/08/22	25.87	25.87	25.40	25.43	23,000
25/08/22	25.67	25.85	25.67	25.85	7,600
24/08/22	26.22	26.29	26.10	26.15	23,500
23/08/22	26.58	26.67	26.41	26.49	125,500
22/08/22	26.81	26.84	26.70	26.78	46,900
19/08/22	26.91	26.95	26.66	26.80	63,400
18/08/22	27.53	27.57	27.23	27.32	57,500
17/08/22	27.27	27.48	27.24	27.36	34,800
16/08/22	27.39	27.45	27.31	27.45	51,300
15/08/22	27.21	27.21	27.09	27.17	9,400

Global Indices

No news available...

Currencies