UTG.L
Unite Group Plc
13:24:55
509.5 £
0.0000 (%0.00)
Previous Close: 532.5
Day Low₺502
Day High₺516
UTG.L: Unite Group Plc Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 347.7283
CLOSE 347.849
Low
LOW 267.7
High
HIGH 413.71
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2001 | 301.16 | 309.57 | 296.38 | 302.12 |
| 01/08/2001 | 309.57 | 309.77 | 301.16 | 303.07 |
| 01/10/2001 | 309.57 | 309.57 | 301.16 | 307.85 |
| 01/15/2001 | 307.85 | 309.53 | 302.12 | 302.36 |
| 01/18/2001 | 302.36 | 308.05 | 301.16 | 308.05 |
| 01/22/2001 | 307.85 | 307.85 | 300.44 | 300.44 |
| 01/23/2001 | 306.9 | 307.85 | 300.21 | 306.9 |
| 02/01/2001 | 299.25 | 306.99 | 299.25 | 304.99 |
| 02/15/2001 | 304.99 | 304.99 | 299.97 | 301.16 |
| 02/20/2001 | 299.25 | 299.25 | 297.1 | 297.1 |
| 02/21/2001 | 302.36 | 302.36 | 290.07 | 293.51 |
| 02/22/2001 | 290.07 | 290.07 | 282.04 | 282.04 |
| 02/23/2001 | 289.69 | 289.69 | 267.7 | 274.39 |
| 02/28/2001 | 277.26 | 278.45 | 273.2 | 278.45 |
| 03/01/2001 | 278.41 | 283.24 | 277.26 | 283.19 |
| 03/07/2001 | 277.98 | 286.82 | 277.98 | 286.82 |
| 03/08/2001 | 288.02 | 290.64 | 284.53 | 290.64 |
| 03/12/2001 | 289.69 | 289.69 | 279.17 | 282.04 |
| 03/13/2001 | 274.39 | 274.39 | 270.09 | 270.57 |
| 03/16/2001 | 276.11 | 281.08 | 274.39 | 281.08 |
| 03/21/2001 | 280.13 | 287.78 | 280.13 | 287.78 |
| 03/22/2001 | 290.41 | 304.79 | 286.82 | 304.79 |
| 03/26/2001 | 308.81 | 325.06 | 304.03 | 322.2 |
| 03/27/2001 | 324.11 | 329.84 | 318.61 | 327.93 |
| 03/28/2001 | 329.84 | 348.96 | 329.84 | 334.62 |
| 03/29/2001 | 326.98 | 333.43 | 323.15 | 323.15 |
| 03/30/2001 | 323.39 | 336.54 | 310.72 | 336.54 |
| 04/02/2001 | 336.54 | 339.4 | 330.8 | 339.4 |
| 04/03/2001 | 338.21 | 344.18 | 331.04 | 344.18 |
| 04/04/2001 | 329.84 | 335.58 | 327.93 | 328.89 |
| 04/05/2001 | 334.82 | 334.82 | 327.93 | 334.62 |
| 04/06/2001 | 333.91 | 338.21 | 329.27 | 338.21 |
| 04/09/2001 | 337.49 | 343.23 | 331.76 | 337.49 |
| 04/10/2001 | 344.18 | 355.66 | 342.65 | 349.68 |
| 04/11/2001 | 354.89 | 358.53 | 348.96 | 350.88 |
| 04/12/2001 | 358.53 | 363.31 | 354.94 | 362.16 |
| 04/17/2001 | 362.11 | 363.31 | 354.46 | 359.72 |
| 04/18/2001 | 357.57 | 372.29 | 354.46 | 371.91 |
| 04/19/2001 | 372.2 | 372.87 | 364.26 | 364.5 |
| 04/20/2001 | 371.67 | 371.67 | 358.53 | 361.39 |
| 04/24/2001 | 356.61 | 356.61 | 347.05 | 351.83 |
| 04/25/2001 | 351.83 | 366.89 | 351.83 | 366.89 |
| 04/26/2001 | 366.89 | 372.87 | 363.31 | 371.91 |
| 04/27/2001 | 372.87 | 374.78 | 365.22 | 368.8 |
| 04/30/2001 | 374.06 | 374.78 | 363.31 | 364.26 |
| 05/04/2001 | 371.72 | 372.87 | 369.04 | 370 |
| 05/09/2001 | 369.04 | 370.95 | 364.07 | 364.07 |
| 05/11/2001 | 372.87 | 382.43 | 372.87 | 381.47 |
| 05/14/2001 | 381.66 | 382.43 | 368.8 | 371.91 |
| 05/22/2001 | 370.95 | 374.78 | 366.17 | 369.42 |
| 05/23/2001 | 368.8 | 372.87 | 368.09 | 372.87 |
| 05/25/2001 | 369.04 | 374.78 | 368.09 | 368.09 |
| 05/29/2001 | 369.04 | 374.78 | 369.04 | 374.78 |
| 05/30/2001 | 368.09 | 370.95 | 360.44 | 368.09 |
| 06/01/2001 | 377.15 | 377.15 | 371.37 | 377.15 |
| 06/04/2001 | 376.43 | 378.11 | 374.26 | 375.22 |
| 06/06/2001 | 377.15 | 380.03 | 372.34 | 375.22 |
| 06/07/2001 | 380.03 | 389.65 | 375.22 | 388.69 |
| 06/08/2001 | 389.65 | 390.62 | 381.96 | 388.69 |
| 06/12/2001 | 389.08 | 393.5 | 384.84 | 387.73 |
| 06/13/2001 | 393.5 | 393.5 | 389.65 | 392.54 |
| 06/14/2001 | 389.65 | 392.54 | 384.84 | 391 |
| 06/15/2001 | 385.81 | 391.58 | 382.92 | 388.31 |
| 06/19/2001 | 387.01 | 387.01 | 381.96 | 386.77 |
| 06/20/2001 | 384.6 | 384.84 | 375.22 | 375.22 |
| 06/21/2001 | 376.38 | 381.96 | 375.22 | 375.94 |
| 06/27/2001 | 381 | 381 | 360.79 | 365.6 |
| 06/28/2001 | 360.79 | 362.72 | 355.98 | 360.79 |
| 06/29/2001 | 358.87 | 370.41 | 356.94 | 370.41 |
| 07/02/2001 | 369.45 | 378.11 | 369.45 | 377.15 |
| 07/03/2001 | 378.83 | 391.58 | 376.43 | 390.62 |
| 07/04/2001 | 385.57 | 413.71 | 385.57 | 406.97 |
| 07/05/2001 | 406.97 | 413.03 | 404.09 | 404.09 |
| 07/06/2001 | 404.09 | 411.78 | 402.16 | 402.16 |
| 07/09/2001 | 402.93 | 402.93 | 384.84 | 391.58 |
| 07/10/2001 | 384.84 | 392.54 | 384.84 | 389.65 |
| 07/12/2001 | 388.69 | 388.69 | 381.96 | 384.84 |
| 07/13/2001 | 386.96 | 387.73 | 384.84 | 386.29 |
| 07/17/2001 | 385.33 | 386.77 | 380.03 | 386.77 |
| 07/24/2001 | 380.03 | 384.84 | 378.11 | 379.07 |
| 07/25/2001 | 382.92 | 382.92 | 378.11 | 381 |
| 07/26/2001 | 375.22 | 375.22 | 367.53 | 371.37 |
| 07/27/2001 | 360.79 | 360.79 | 360.79 | 360.79 |
| 07/30/2001 | 368.49 | 368.49 | 351.17 | 358.87 |
| 07/31/2001 | 357.91 | 357.91 | 341.55 | 341.55 |
| 08/01/2001 | 342.51 | 346.36 | 341.55 | 341.55 |
| 08/02/2001 | 344.44 | 346.36 | 339.62 | 346.36 |
| 08/03/2001 | 351.17 | 355.02 | 343.47 | 355.02 |
| 08/06/2001 | 350.4 | 358.87 | 350.4 | 358.87 |
| 08/07/2001 | 357.91 | 357.91 | 350.21 | 354.06 |
| 08/08/2001 | 354.06 | 355.98 | 346.36 | 348.28 |
| 08/10/2001 | 353.09 | 357.91 | 351.17 | 351.17 |
| 08/13/2001 | 357.91 | 363.68 | 351.17 | 363.1 |
| 08/14/2001 | 367.53 | 372.34 | 365.6 | 370.41 |
| 08/16/2001 | 372.34 | 389.65 | 372.34 | 389.65 |
| 08/17/2001 | 389.65 | 389.65 | 381.96 | 385.81 |
| 08/20/2001 | 381 | 384.84 | 375.22 | 375.22 |
| 08/21/2001 | 372.82 | 380.03 | 371.37 | 379.07 |
| 08/22/2001 | 378.11 | 378.11 | 370.41 | 370.41 |
| 08/24/2001 | 378.11 | 380.03 | 371.37 | 380.03 |
| 08/28/2001 | 384.84 | 386.77 | 380.03 | 380.03 |
| 08/29/2001 | 378.11 | 384.84 | 377.15 | 383.88 |
| 08/30/2001 | 376.38 | 383.69 | 376.19 | 383.69 |
| 08/31/2001 | 375.22 | 381.96 | 375.22 | 375.22 |
| 09/03/2001 | 367.53 | 373.3 | 363.68 | 363.68 |
| 09/04/2001 | 363.68 | 375.22 | 363.68 | 375.22 |
| 09/05/2001 | 365.6 | 365.6 | 363.68 | 363.68 |
| 09/06/2001 | 370.41 | 370.41 | 356.94 | 356.94 |
| 09/07/2001 | 358.87 | 358.87 | 351.89 | 355.98 |
| 09/10/2001 | 346.36 | 347.56 | 322.31 | 330.97 |
| 09/11/2001 | 330 | 345.16 | 329.04 | 329.04 |
| 09/12/2001 | 322.31 | 334.81 | 322.31 | 331.93 |
| 09/13/2001 | 332.89 | 335.78 | 330 | 333.85 |
| 09/14/2001 | 332.65 | 338.66 | 331.93 | 335.3 |
| 09/20/2001 | 331.93 | 336.16 | 331.93 | 336.16 |
| 09/21/2001 | 332.41 | 333.85 | 330 | 330 |
| 09/24/2001 | 327.12 | 336.74 | 322.31 | 322.31 |
| 09/25/2001 | 323.27 | 336.74 | 321.34 | 336.74 |
| 09/26/2001 | 333.85 | 338.66 | 333.37 | 335.78 |
| 09/27/2001 | 338.66 | 346.36 | 331.93 | 346.36 |
| 09/28/2001 | 346.36 | 346.36 | 336.74 | 336.74 |
| 10/03/2001 | 330 | 330.97 | 330 | 330.97 |
| 10/04/2001 | 332.89 | 332.89 | 327.84 | 332.89 |
| 10/05/2001 | 327.84 | 333.85 | 327.84 | 333.28 |
| 10/08/2001 | 331.93 | 339.62 | 331.93 | 339.62 |
| 10/10/2001 | 333.13 | 333.13 | 327.12 | 332.89 |
| 10/11/2001 | 332.51 | 337.46 | 327.12 | 336.74 |
| 10/15/2001 | 335.3 | 349.97 | 335.3 | 349.97 |
| 10/16/2001 | 353.09 | 364.64 | 352.37 | 360.79 |
| 10/17/2001 | 364.64 | 367.53 | 360.79 | 366.32 |
| 10/18/2001 | 357.91 | 365.6 | 357.91 | 364.64 |
| 10/19/2001 | 360.79 | 367.53 | 357.91 | 357.91 |
| 10/22/2001 | 366.32 | 366.32 | 357.91 | 359.11 |
| 10/23/2001 | 364.64 | 367.53 | 360.79 | 361.75 |
| 10/24/2001 | 360.79 | 367.53 | 359.83 | 359.83 |
| 10/26/2001 | 364.88 | 364.88 | 359.11 | 360.79 |
| 10/29/2001 | 363.68 | 363.68 | 358.87 | 358.87 |
| 10/30/2001 | 359.25 | 360.79 | 352.13 | 352.37 |
| 10/31/2001 | 352.37 | 355.02 | 346.36 | 348.28 |
| 11/01/2001 | 347.56 | 352.37 | 345.4 | 345.4 |
| 11/06/2001 | 353.09 | 353.09 | 344.44 | 346.36 |
| 11/12/2001 | 345.4 | 351.17 | 345.4 | 348.28 |
| 11/15/2001 | 349.25 | 350.21 | 342.75 | 349.25 |
| 11/20/2001 | 349.25 | 349.25 | 334.81 | 340.59 |
| 11/21/2001 | 340.59 | 340.59 | 331.93 | 334.81 |
| 11/27/2001 | 331.45 | 334.81 | 331.45 | 331.93 |
| 11/28/2001 | 337.7 | 340.59 | 327.12 | 339.87 |
| 11/30/2001 | 340.59 | 340.59 | 335.78 | 339.62 |
| 12/03/2001 | 341.55 | 342.75 | 335.78 | 342.51 |
| 12/04/2001 | 339.14 | 341.55 | 335.3 | 340.11 |
| 12/05/2001 | 339.62 | 339.62 | 334.43 | 334.43 |
| 12/06/2001 | 332.89 | 333.85 | 332.89 | 333.85 |
| 12/07/2001 | 331.93 | 333.85 | 331.93 | 331.93 |
| 12/10/2001 | 333.85 | 333.85 | 322.31 | 322.31 |
| 12/11/2001 | 322.31 | 326.54 | 317.5 | 321.1 |
| 12/12/2001 | 317.5 | 336.74 | 307.88 | 312.69 |
| 12/13/2001 | 313.65 | 318.46 | 312.69 | 312.69 |
| 12/14/2001 | 313.26 | 320.38 | 313.26 | 316.53 |
| 12/18/2001 | 318.94 | 318.94 | 315.57 | 315.57 |
| 12/20/2001 | 321.1 | 321.1 | 320.38 | 320.86 |
| 12/21/2001 | 321.83 | 321.83 | 321.83 | 321.83 |
| 12/24/2001 | 322.31 | 325.91 | 322.31 | 325.91 |
| 12/31/2001 | 335.54 | 338.66 | 335.54 | 338.18 |