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
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 228.3717
CLOSE 227.7885
Low
LOW 102.49
High
HIGH 339.62
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2002 | 339.62 | 339.62 | 331.93 | 337.93 |
| 01/03/2002 | 335.78 | 336.74 | 331.93 | 334.81 |
| 01/04/2002 | 331.93 | 336.74 | 331.93 | 336.02 |
| 01/07/2002 | 335.97 | 336.02 | 335.26 | 336.02 |
| 01/08/2002 | 334.81 | 336.02 | 334.81 | 336.02 |
| 01/09/2002 | 335.26 | 337.7 | 330.97 | 337.7 |
| 01/10/2002 | 336.74 | 337.7 | 334.33 | 336.32 |
| 01/11/2002 | 337.7 | 337.7 | 327.12 | 327.12 |
| 01/14/2002 | 331.16 | 331.16 | 324.23 | 325.19 |
| 01/15/2002 | 323.27 | 330 | 323.27 | 329.04 |
| 01/16/2002 | 327.6 | 327.6 | 323.27 | 323.27 |
| 01/17/2002 | 322.31 | 327.93 | 322.31 | 323.27 |
| 01/18/2002 | 327.12 | 329.52 | 323.27 | 329.04 |
| 01/21/2002 | 323.27 | 327.12 | 314.13 | 314.13 |
| 01/22/2002 | 321.1 | 327.12 | 321.1 | 321.1 |
| 01/23/2002 | 326.35 | 326.35 | 325.19 | 325.19 |
| 01/24/2002 | 320.38 | 320.38 | 320.38 | 320.38 |
| 01/25/2002 | 317.5 | 324.23 | 315.57 | 323.19 |
| 01/29/2002 | 315.57 | 315.57 | 315.57 | 315.57 |
| 01/30/2002 | 315.57 | 315.57 | 308.36 | 308.36 |
| 01/31/2002 | 319.42 | 319.42 | 306.43 | 306.43 |
| 02/01/2002 | 316.34 | 317.5 | 310.76 | 313.65 |
| 02/04/2002 | 314.61 | 314.61 | 310.76 | 314.61 |
| 02/05/2002 | 311.72 | 314.61 | 311.72 | 314.23 |
| 02/06/2002 | 314.61 | 314.61 | 305.95 | 305.95 |
| 02/07/2002 | 312.69 | 312.69 | 305.95 | 311.72 |
| 02/08/2002 | 304.03 | 311.53 | 304.03 | 311.53 |
| 02/11/2002 | 310.76 | 312.69 | 304.03 | 309.8 |
| 02/12/2002 | 310.76 | 312.69 | 304.27 | 304.99 |
| 02/13/2002 | 303.79 | 308.72 | 301.14 | 307.88 |
| 02/14/2002 | 302.1 | 308.84 | 302.1 | 307.88 |
| 02/15/2002 | 307.88 | 309.8 | 301.14 | 307.88 |
| 02/18/2002 | 308.84 | 309.8 | 301.14 | 302.1 |
| 02/19/2002 | 308.72 | 308.84 | 301.14 | 307.88 |
| 02/20/2002 | 307.88 | 309.8 | 302.1 | 303.06 |
| 02/21/2002 | 308.84 | 308.84 | 302.1 | 308.84 |
| 02/22/2002 | 302.1 | 307.46 | 302.1 | 307.46 |
| 02/25/2002 | 302.1 | 308.64 | 301.14 | 307.88 |
| 02/26/2002 | 301.38 | 306.91 | 301.14 | 301.14 |
| 02/27/2002 | 305.95 | 307.88 | 301.14 | 301.14 |
| 02/28/2002 | 301.14 | 303.06 | 298.25 | 298.25 |
| 03/01/2002 | 303.06 | 303.06 | 297.95 | 301.14 |
| 03/04/2002 | 301.14 | 301.14 | 287.91 | 287.91 |
| 03/05/2002 | 287.86 | 295.13 | 274.2 | 278.43 |
| 03/06/2002 | 278.43 | 279.01 | 274.68 | 279.01 |
| 03/07/2002 | 276.32 | 276.37 | 271.32 | 272.04 |
| 03/08/2002 | 271.32 | 279.97 | 271.32 | 278.05 |
| 03/11/2002 | 279.49 | 279.97 | 271.32 | 277.57 |
| 03/12/2002 | 277.09 | 278.05 | 271.32 | 278.05 |
| 03/13/2002 | 272.28 | 280.94 | 272.28 | 280.21 |
| 03/14/2002 | 280.94 | 313.89 | 280.94 | 313.89 |
| 03/15/2002 | 314.13 | 314.13 | 300.18 | 311.96 |
| 03/18/2002 | 314.61 | 314.61 | 308.84 | 308.84 |
| 03/19/2002 | 313.89 | 314.61 | 307.88 | 307.88 |
| 03/20/2002 | 312.11 | 314.61 | 307.88 | 313.89 |
| 03/21/2002 | 308.64 | 313.89 | 308.64 | 312.69 |
| 03/22/2002 | 309.8 | 314.61 | 308.64 | 313.65 |
| 03/25/2002 | 312.69 | 313.89 | 303.06 | 310.76 |
| 03/26/2002 | 303.06 | 309.08 | 303.06 | 308.84 |
| 03/27/2002 | 308.84 | 309.8 | 301.14 | 303.06 |
| 03/28/2002 | 310.76 | 310.76 | 301.14 | 308.84 |
| 04/02/2002 | 304.03 | 309.32 | 303.06 | 307.88 |
| 04/03/2002 | 307.88 | 309.8 | 301.14 | 309.08 |
| 04/04/2002 | 309.8 | 309.8 | 301.14 | 302.1 |
| 04/05/2002 | 305.95 | 307.03 | 275.64 | 293.44 |
| 04/09/2002 | 293.44 | 303.06 | 293.44 | 301.14 |
| 04/10/2002 | 299.7 | 299.7 | 293.44 | 293.44 |
| 04/11/2002 | 293.44 | 299.22 | 293.44 | 293.44 |
| 04/12/2002 | 298.25 | 298.25 | 292.48 | 292.48 |
| 04/15/2002 | 298.25 | 298.25 | 286.71 | 286.71 |
| 04/16/2002 | 287.67 | 290.8 | 286.71 | 290.8 |
| 04/17/2002 | 283.1 | 290.56 | 283.1 | 290.56 |
| 04/18/2002 | 286.71 | 288.63 | 280.94 | 280.94 |
| 04/19/2002 | 281.9 | 287.67 | 281.42 | 285.27 |
| 04/22/2002 | 287.67 | 291.52 | 279.01 | 291.52 |
| 04/23/2002 | 290.8 | 291.52 | 285.75 | 288.63 |
| 04/24/2002 | 290.75 | 291.52 | 286.47 | 290.56 |
| 04/25/2002 | 290.75 | 290.75 | 279.01 | 279.01 |
| 04/26/2002 | 287.48 | 288.63 | 280.94 | 287.43 |
| 04/29/2002 | 279.97 | 287.67 | 279.97 | 285.75 |
| 05/01/2002 | 287.67 | 294.41 | 283.82 | 294.41 |
| 05/02/2002 | 296.42 | 296.42 | 293.44 | 296.42 |
| 05/03/2002 | 294.41 | 294.41 | 292.96 | 292.96 |
| 05/07/2002 | 294.41 | 294.41 | 292.48 | 294.41 |
| 05/08/2002 | 294.41 | 299.22 | 294.02 | 298.25 |
| 05/09/2002 | 299.22 | 300.18 | 295.22 | 300.18 |
| 05/10/2002 | 300.18 | 300.18 | 295.37 | 295.37 |
| 05/13/2002 | 299.22 | 300.18 | 292.48 | 299.22 |
| 05/14/2002 | 296.64 | 298.25 | 293.2 | 297.53 |
| 05/15/2002 | 297.48 | 297.53 | 291.52 | 297.29 |
| 05/16/2002 | 297.29 | 298.25 | 297.05 | 297.05 |
| 05/17/2002 | 292.65 | 297.1 | 290.56 | 292.65 |
| 05/20/2002 | 298.25 | 298.25 | 289.79 | 291.52 |
| 05/21/2002 | 288.63 | 295.37 | 288.63 | 294.41 |
| 05/22/2002 | 295.37 | 295.37 | 290.08 | 292.48 |
| 05/23/2002 | 292.48 | 295.37 | 286.71 | 291.52 |
| 05/24/2002 | 292.48 | 293.44 | 286.71 | 291.52 |
| 05/27/2002 | 289.79 | 290.56 | 286.32 | 290.56 |
| 05/28/2002 | 290.56 | 290.56 | 287.36 | 290.56 |
| 05/29/2002 | 287.09 | 290.56 | 286.71 | 290.56 |
| 05/30/2002 | 290.56 | 290.56 | 290.56 | 290.56 |
| 05/31/2002 | 290.56 | 290.56 | 289.6 | 289.6 |
| 06/05/2002 | 290.56 | 290.56 | 286.71 | 286.71 |
| 06/06/2002 | 290.56 | 290.56 | 286.71 | 286.71 |
| 06/07/2002 | 285.75 | 287.67 | 280.94 | 282.86 |
| 06/10/2002 | 282.86 | 287.67 | 281.9 | 281.9 |
| 06/11/2002 | 280.94 | 280.94 | 269.39 | 271.8 |
| 06/12/2002 | 269.97 | 273.24 | 269.39 | 269.97 |
| 06/13/2002 | 273 | 274.2 | 269.39 | 269.39 |
| 06/14/2002 | 273.24 | 273.24 | 252.07 | 254.96 |
| 06/17/2002 | 245.34 | 253.52 | 240.53 | 253.52 |
| 06/18/2002 | 256.31 | 261.69 | 254.96 | 254.96 |
| 06/19/2002 | 257.85 | 259.77 | 255.44 | 259.77 |
| 06/20/2002 | 254.96 | 259.77 | 250.15 | 250.15 |
| 06/21/2002 | 254 | 254 | 246.3 | 246.54 |
| 06/24/2002 | 246.54 | 247.26 | 235.72 | 235.72 |
| 06/25/2002 | 235.72 | 242.45 | 235.72 | 242.45 |
| 06/26/2002 | 227.3 | 235.72 | 227.06 | 230.91 |
| 06/27/2002 | 235.72 | 235.72 | 230.91 | 231.63 |
| 06/28/2002 | 230.91 | 233.79 | 230.91 | 230.91 |
| 07/01/2002 | 230.91 | 242.45 | 230.91 | 237.64 |
| 07/02/2002 | 238.6 | 238.6 | 235.72 | 235.72 |
| 07/03/2002 | 235.72 | 237.16 | 229.75 | 229.75 |
| 07/04/2002 | 234.95 | 234.95 | 229.94 | 231.87 |
| 07/05/2002 | 237.64 | 243.41 | 233.55 | 243.41 |
| 07/08/2002 | 246.06 | 246.06 | 244.86 | 244.86 |
| 07/09/2002 | 245.34 | 245.34 | 229.94 | 229.94 |
| 07/10/2002 | 234.51 | 234.51 | 226.1 | 227.3 |
| 07/11/2002 | 218.4 | 222.49 | 214.55 | 220.32 |
| 07/12/2002 | 214.55 | 221.29 | 213.59 | 220.32 |
| 07/15/2002 | 220.32 | 220.32 | 208.78 | 208.78 |
| 07/16/2002 | 208.3 | 211.66 | 195.79 | 197.71 |
| 07/17/2002 | 190.5 | 196.75 | 187.61 | 191.46 |
| 07/18/2002 | 194.35 | 202.04 | 194.35 | 202.04 |
| 07/19/2002 | 198.44 | 198.68 | 182.8 | 182.8 |
| 07/22/2002 | 184.73 | 187.61 | 178.95 | 187.13 |
| 07/23/2002 | 187.61 | 188.57 | 180.88 | 182.22 |
| 07/24/2002 | 180.08 | 180.57 | 165.93 | 165.93 |
| 07/25/2002 | 172.76 | 175.69 | 171.26 | 175.69 |
| 07/26/2002 | 175.69 | 175.69 | 171.79 | 173.74 |
| 07/29/2002 | 176.67 | 176.67 | 175.2 | 176.67 |
| 07/30/2002 | 176.67 | 176.67 | 173.74 | 176.67 |
| 07/31/2002 | 175.69 | 175.69 | 172.76 | 173.74 |
| 08/01/2002 | 174.71 | 174.71 | 170.81 | 174.47 |
| 08/02/2002 | 174.47 | 174.71 | 167.88 | 171.79 |
| 08/05/2002 | 174.71 | 174.71 | 163.98 | 173.74 |
| 08/06/2002 | 169.59 | 169.83 | 165.93 | 168.86 |
| 08/07/2002 | 168.78 | 168.86 | 163.98 | 163.98 |
| 08/08/2002 | 166.74 | 168.47 | 163 | 163.98 |
| 08/09/2002 | 168.37 | 168.37 | 163 | 167.88 |
| 08/12/2002 | 163 | 167.88 | 161.05 | 162.03 |
| 08/13/2002 | 167.39 | 167.39 | 157.15 | 157.95 |
| 08/14/2002 | 159.1 | 159.1 | 153.24 | 157.63 |
| 08/15/2002 | 158.37 | 158.37 | 153.97 | 153.97 |
| 08/16/2002 | 157.57 | 158.37 | 151.29 | 153.24 |
| 08/19/2002 | 157.88 | 158.12 | 149.34 | 158.12 |
| 08/20/2002 | 158.12 | 158.12 | 146.41 | 154.39 |
| 08/21/2002 | 146.41 | 162.27 | 142.47 | 156.17 |
| 08/22/2002 | 163 | 165.93 | 160 | 165.93 |
| 08/23/2002 | 165.93 | 172.76 | 165.93 | 172.76 |
| 08/27/2002 | 172.76 | 172.76 | 165.93 | 169.83 |
| 08/28/2002 | 165.93 | 168.86 | 161.05 | 163.98 |
| 08/29/2002 | 163.25 | 163.98 | 162.51 | 163.98 |
| 08/30/2002 | 162.03 | 172.76 | 162.03 | 168.86 |
| 09/02/2002 | 168.86 | 171.4 | 166.66 | 170.32 |
| 09/03/2002 | 171.05 | 171.05 | 163.98 | 168.86 |
| 09/04/2002 | 165.93 | 167.88 | 163.98 | 166.91 |
| 09/05/2002 | 166.91 | 167.88 | 163.98 | 163.98 |
| 09/06/2002 | 166.13 | 166.13 | 161.05 | 161.05 |
| 09/09/2002 | 166.17 | 166.17 | 156.17 | 159.83 |
| 09/10/2002 | 160.46 | 160.46 | 149.34 | 153.83 |
| 09/11/2002 | 150.7 | 153.44 | 148.36 | 148.36 |
| 09/12/2002 | 147.38 | 151.29 | 146.41 | 146.99 |
| 09/13/2002 | 131.77 | 143.48 | 102.49 | 140.99 |
| 09/16/2002 | 137.87 | 141.04 | 136.65 | 139.09 |
| 09/17/2002 | 140.31 | 141.81 | 137.14 | 141.81 |
| 09/18/2002 | 147.38 | 152.51 | 142.99 | 148.06 |
| 09/19/2002 | 151.97 | 153.24 | 148.36 | 149.04 |
| 09/20/2002 | 151.09 | 152.27 | 148.36 | 150.31 |
| 09/23/2002 | 148.36 | 150.31 | 148.06 | 148.06 |
| 09/24/2002 | 150.31 | 150.31 | 146.41 | 148.36 |
| 09/25/2002 | 146.41 | 146.41 | 146.41 | 146.41 |
| 09/26/2002 | 147.38 | 148.85 | 144.94 | 148.85 |
| 09/27/2002 | 145.43 | 148.85 | 144.94 | 148.75 |
| 09/30/2002 | 139.58 | 142.43 | 136.65 | 141.04 |
| 10/01/2002 | 136.65 | 141.53 | 135.43 | 139.82 |
| 10/02/2002 | 135.43 | 139.82 | 135.43 | 139.82 |
| 10/03/2002 | 139.82 | 139.82 | 134.54 | 136.16 |
| 10/04/2002 | 135.71 | 138.6 | 134.7 | 134.7 |
| 10/07/2002 | 138.11 | 138.6 | 134.7 | 134.7 |
| 10/08/2002 | 132.59 | 137.87 | 131.77 | 132.35 |
| 10/09/2002 | 132.35 | 136.16 | 126.89 | 127.57 |
| 10/10/2002 | 126.89 | 129.33 | 125.67 | 125.67 |
| 10/11/2002 | 125.42 | 128.11 | 122.98 | 125.91 |
| 10/14/2002 | 128.61 | 129.82 | 126.89 | 128.84 |
| 10/15/2002 | 132.74 | 143.48 | 129.33 | 140.55 |
| 10/16/2002 | 140.9 | 143.48 | 140.55 | 142.08 |
| 10/17/2002 | 142.75 | 143.55 | 140.55 | 143.55 |
| 10/18/2002 | 141.04 | 143.48 | 137.38 | 143.48 |
| 10/21/2002 | 141.04 | 145.43 | 141.04 | 144.94 |
| 10/22/2002 | 141.04 | 145.68 | 141.04 | 144.46 |
| 10/23/2002 | 141.53 | 142.99 | 139.58 | 142.99 |
| 10/24/2002 | 147.63 | 147.68 | 142.26 | 147.68 |
| 10/25/2002 | 143.48 | 146.9 | 142.99 | 146.9 |
| 10/28/2002 | 146.41 | 148.36 | 142.26 | 147.63 |
| 10/29/2002 | 147.38 | 147.38 | 142.26 | 142.26 |
| 10/30/2002 | 145.92 | 145.92 | 143.97 | 145.19 |
| 10/31/2002 | 145.19 | 145.8 | 145.14 | 145.8 |
| 11/01/2002 | 143.97 | 145.19 | 141.53 | 142.5 |
| 11/04/2002 | 145.19 | 153.24 | 142.5 | 153.24 |
| 11/05/2002 | 153.61 | 154.22 | 150.56 | 154.22 |
| 11/06/2002 | 153.61 | 154.22 | 150.8 | 150.8 |
| 11/07/2002 | 152.95 | 160.07 | 150.8 | 159.34 |
| 11/08/2002 | 162.15 | 165.08 | 160.56 | 165.08 |
| 11/11/2002 | 160.56 | 165.93 | 159.95 | 165.93 |
| 11/12/2002 | 164.95 | 173.74 | 159.29 | 169.83 |
| 11/13/2002 | 173.13 | 175.69 | 169.35 | 175.69 |
| 11/14/2002 | 171.3 | 175.69 | 171.3 | 174.47 |
| 11/15/2002 | 174.71 | 176.67 | 174.23 | 174.71 |
| 11/18/2002 | 175.79 | 176.67 | 168.86 | 176.67 |
| 11/19/2002 | 168.61 | 173.01 | 168.61 | 171.79 |
| 11/20/2002 | 166.17 | 166.54 | 163.98 | 164.95 |
| 11/21/2002 | 168.25 | 168.25 | 165.2 | 165.2 |
| 11/22/2002 | 166.42 | 169.96 | 164.83 | 165.93 |
| 11/25/2002 | 169.83 | 169.96 | 164.95 | 169.96 |
| 11/26/2002 | 169.96 | 169.96 | 165.69 | 166.42 |
| 11/27/2002 | 164.95 | 166.91 | 161.05 | 161.9 |
| 11/28/2002 | 164.47 | 164.47 | 161.9 | 161.94 |
| 11/29/2002 | 161.05 | 163.49 | 160.97 | 161.65 |
| 12/02/2002 | 161.65 | 165.93 | 161.05 | 165.93 |
| 12/03/2002 | 161.54 | 163.49 | 161.54 | 163.49 |
| 12/04/2002 | 162.03 | 162.03 | 156.17 | 156.17 |
| 12/05/2002 | 162.15 | 162.15 | 157.19 | 157.19 |
| 12/06/2002 | 156.17 | 159.55 | 154.22 | 155.99 |
| 12/09/2002 | 154.22 | 159.55 | 154.22 | 159.55 |
| 12/10/2002 | 154.22 | 156.17 | 154.22 | 155.07 |
| 12/11/2002 | 155.19 | 160.15 | 154.22 | 155.49 |
| 12/12/2002 | 152.27 | 157.15 | 151.29 | 151.29 |
| 12/13/2002 | 151.29 | 153.24 | 151.29 | 153.24 |
| 12/16/2002 | 151.29 | 156.17 | 151.29 | 152.27 |
| 12/17/2002 | 151.29 | 151.29 | 151.29 | 151.29 |
| 12/18/2002 | 148.36 | 154.22 | 148.36 | 151.29 |
| 12/19/2002 | 152.27 | 157.15 | 152.27 | 154.22 |
| 12/20/2002 | 153.24 | 153.24 | 153.24 | 153.24 |
| 12/23/2002 | 156.62 | 157.27 | 156.62 | 157.27 |
| 12/24/2002 | 156.62 | 157.27 | 156.62 | 157.27 |
| 12/27/2002 | 153.07 | 153.07 | 151.29 | 151.29 |
| 12/30/2002 | 152.56 | 155.44 | 151.29 | 155.44 |
| 12/31/2002 | 154.22 | 156.17 | 151.29 | 156.17 |