Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Unite Group Plc logo
UTG.L
Unite Group Plc
13:24:55
509.5 £
0.0000 (%0.00)
Previous Close: 532.5
Day Low₺502
Day High₺516
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

UTG.L: Unite Group Plc Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 149.8254
CLOSE 150.1923

Low

LOW 100.53

High

HIGH 180.57
DATEOPENHIGHLOWCLOSE
01/02/2003151.89155.19149.34149.34
01/03/2003146.41147.43146.41146.41
01/06/2003146.41146.41146.41146.41
01/07/2003146.41151.37146.41149.82
01/08/2003149.82163149.68163
01/09/2003165.93180.57165.93176.3
01/10/2003179.97179.97170.81173.25
01/13/2003171.42172.24171.42171.79
01/14/2003175.93175.93170.81174.23
01/15/2003169.83174.96169.83172.76
01/16/2003170.57172.76170.57170.71
01/17/2003170.57170.57170.57170.57
01/20/2003170.57171.79169.83171.79
01/21/2003169.83173.45169.83172.76
01/22/2003170.03171.3166.78166.78
01/23/2003167.39167.88167.39167.88
01/24/2003167.39172.25167.39172.25
01/27/2003165.93169.83163163
01/28/2003163166.91163166.91
01/29/2003164.47164.63156.17156.17
01/30/2003156.77160.69156.17156.17
01/31/2003156.17159.1156.17159.1
02/03/2003156.17159.1150.19159.1
02/04/2003153.61154.22149.7154.22
02/05/2003153.61154.22149.7154.22
02/06/2003154.22154.22153.49153.49
02/07/2003149.34153.61149.34153.61
02/10/2003153.49153.61149.94153.61
02/11/2003150.07154.22147.89151.6
02/12/2003146.41146.41146.41146.41
02/13/2003144.96145.31144.96144.96
02/14/2003147.87150.78145.43150.78
02/17/2003150.26150.26145.43147.87
02/18/2003146.41149.34141.53141.53
02/19/2003142.38148.36141.53147.38
02/20/2003146.41148.36144.21148.36
02/21/2003147.09148.36143.48145.92
02/24/2003146.41148.36143.84148.36
02/25/2003148.36148.36147.09147.09
02/26/2003147.09148.36147.09148.36
02/27/2003147.09148.36147.09148.36
02/28/2003147.09148.36146.41146.41
03/03/2003146.56148.36146.56148.36
03/04/2003147.38153.24147.38148.8
03/05/2003151.29151.29147.97151.29
03/06/2003148.8148.8146.41146.41
03/07/2003147.26148.36147.26147.87
03/10/2003147.43147.43147.26147.26
03/11/2003147.38147.38144.46144.46
03/12/2003147.76147.76143.48143.97
03/13/2003142.94147.48134.7134.7
03/14/2003138.6138.6133.72138
03/17/2003131.77134.79130.55134.79
03/18/2003134.7134.94130.55131.77
03/19/2003135.67135.67127.86133.72
03/20/2003129.82135.67128.84135.67
03/21/2003137.62144.7137.62140.55
03/24/2003142.99144.46140.18143.48
03/25/2003139.58140.55138.6139.58
03/26/2003141.53141.53140.06140.55
03/27/2003140.55141.53136.65136.65
03/28/2003134.33137.87129.82132.74
03/31/2003131.28132.74127.62129.33
04/01/2003126.89129.33120.06120.06
04/02/2003122.01122.01115.17115.17
04/03/2003113.22118.59113.22118.28
04/04/2003117.13117.13110.29113.34
04/07/2003113.95114.69110.29114.2
04/08/2003110.78115.17110.29111.27
04/09/2003111.27111.27105.41108.34
04/10/2003105.41109.03105.41107.37
04/11/2003107.37108.83105.41106.88
04/14/2003105.41106.39100.53104.44
04/15/2003104.44107.37102.49104.44
04/16/2003106.78107.37103.46106.39
04/17/2003105.9107.37104.44105.9
04/22/2003106.39107.37105.17106.39
04/23/2003107.37109.32105.17109.32
04/24/2003109.93122.01107.37122.01
04/25/2003129.82129.82115.17117.13
04/28/2003119.69120.06112.49116.15
04/29/2003112.25118.57112.25115.17
04/30/2003113.1118.57113.1115.66
05/01/2003118.47122.01116.15116.15
05/02/2003117.62125.91115.17125.91
05/06/2003122.01130.79120.79124.94
05/07/2003130.06131.77125.67131.77
05/08/2003127.49127.86117.13123.11
05/09/2003117.98128.84117.98126.89
05/12/2003128.35128.55122.01122.61
05/13/2003123.96125.91120.06123.96
05/14/2003120.06123.96118.1122.44
05/15/2003123.96123.96118.54118.84
05/16/2003118.84126.89118.84126.89
05/19/2003126.89132.01123.96126.89
05/20/2003127.62132.01126.89131.77
05/21/2003126.89128.11124.94127.3
05/22/2003124.94128.84123.96126.89
05/23/2003126.89129.82125.91125.91
05/27/2003130.3137.62130.3133.72
05/28/2003136.65144.46131.77143.72
05/29/2003139.58140.55134.7140.55
05/30/2003135.57143.48134.7143.48
06/02/2003139.82143.48136.65139.09
06/03/2003144.46145.43140.06141.53
06/04/2003142.5154.22142.5152.14
06/05/2003153158.12149.34149.34
06/06/2003153.24153.24146.41149.34
06/09/2003147.42149.82144.46146.41
06/10/2003144.46148.73142.5144.46
06/11/2003145.43146.41141.53146.41
06/12/2003142.75148.36141.53148.36
06/13/2003148.36157.15148.36153.73
06/16/2003156.85165.93153.24162.84
06/17/2003162.35164.95158.12160.07
06/18/2003159.59163.25155.19155.19
06/19/2003155.49159.1149.34153.24
06/20/2003152.27152.27148.36152.27
06/23/2003149.34153.24149.34152.27
06/24/2003149.34151.78148.36148.36
06/25/2003151.29153.24149.34149.34
06/26/2003149.34152.75149.34149.82
06/27/2003151.29153.24150.31152.75
06/30/2003153.61156.17149.34156.17
07/01/2003156.17156.17149.34152.27
07/02/2003153153.61151.29151.29
07/03/2003149.94154.22149.34151.53
07/04/2003148.36152.88148.36150.8
07/07/2003149.58152.51149.34152.27
07/08/2003149.34155.68149.34150.8
07/09/2003151.14156.17150.31152.27
07/10/2003156.17158.12152.85156.17
07/11/2003158.12169.83157.46167.88
07/14/2003166.42168.86162.03165.93
07/15/2003161.05164.95158.12158.12
07/16/2003159.1161.29158.12158.12
07/17/2003159.1162.4158.12160.56
07/18/2003161.29162.03158.12158.12
07/21/2003158.41162.51154.22154.22
07/22/2003153.24159.1153.24158.12
07/23/2003158.12158.61155.19155.19
07/24/2003157.15163156.17159.1
07/25/2003163163.37160.07163
07/28/2003163.98166.32160.07161.05
07/29/2003160.07163160.07162.03
07/30/2003161.09162.81160.07162.03
07/31/2003162.03162.81160.07161.05
08/01/2003160.07164.47160.07163.98
08/04/2003165.93165.93161.05164.47
08/05/2003163.98165.44162.03164.47
08/06/2003163.98165.93161.65164.47
08/07/2003163.98165.93163.04165.93
08/08/2003162.03164.47162.03164.47
08/11/2003163.98164.95163164.95
08/12/2003163.22164.95159.1161.05
08/13/2003163.98164.71163.49164.71
08/14/2003163.49165.93161.05163.49
08/15/2003163165.93162.03164.95
08/18/2003163.98166.91161.78166.32
08/19/2003165.93167.88162.07164.47
08/20/2003164.47166.32161.54161.54
08/21/2003161.56165.93161.05165.93
08/22/2003167.39170.32166.42166.42
08/26/2003166.91172.76166.54171.3
08/27/2003169.83171.79168.86169.83
08/28/2003172.47172.76168.86169.93
08/29/2003170.81170.81161.05170.24
09/01/2003159.1162.51151.29155.17
09/02/2003152.27154.22151.29152.14
09/03/2003151.8159.34151.29154.78
09/04/2003154.95160.69154.95158.12
09/05/2003160.07160.44156.09156.09
09/08/2003158.45163.98156.77159.18
09/09/2003167.39170.81163.98166.91
09/10/2003163.49165.93163.49163.49
09/11/2003161.05165.32161.05163.49
09/12/2003163.49164.95159.1163
09/15/2003160.32160.44156.17156.77
09/16/2003158.61160.2154.22157.63
09/17/2003159.59159.59154.95157.15
09/18/2003158.12160.07156.17158.2
09/19/2003155.99163155.99162.42
09/22/2003163163157.15161.78
09/23/2003162.03162.03157.15160.75
09/24/2003157.19162.03156.17162.03
09/25/2003161.05162.03156.17162.03
09/26/2003156.17156.77153.24156.17
09/29/2003155.73157.63153.97156.9
09/30/2003154.12158.66153.73154.12
10/01/2003156.17156.41154.12154.22
10/02/2003159.1159.1156.17157.15
10/03/2003154.71158.49154.22154.22
10/06/2003157.34159.1153.97156.17
10/07/2003158.49158.49154.58154.58
10/08/2003157.63161.05155.07159.1
10/09/2003162.03162.03156.9156.9
10/10/2003162.03162.03160.07162.03
10/13/2003156.9163156.17163
10/14/2003162.03165.59160.07160.07
10/15/2003164.22164.66160.07161.05
10/16/2003162.27162.27160.07162.27
10/17/2003162.27163158.02159.1
10/20/2003158.12163158.02162.27
10/21/2003162.4162.71156.17156.17
10/22/2003162.03162.03155.86156.99
10/23/2003157.54157.54149.19149.84
10/24/2003150.19150.19149.34149.34
10/27/2003150.36156.17149.84156.17
10/28/2003150.9151.78146.75151.78
10/29/2003151.29154.22147.38154.22
10/30/2003150.07150.61149.7150.07
10/31/2003151.78153.86151.78153.28
11/03/2003149.94154.22149.34149.34
11/04/2003153.49154.22149.94149.94
11/05/2003153.24154.22149.94154.22
11/06/2003149.94153.61149.94151.29
11/07/2003151.78154.22151.78151.78
11/10/2003151.78153.49150.61151.78
11/11/2003149.82152.66149.34150.32
11/12/2003149.78151.78147.14147.14
11/13/2003150.8154.22147.29154.22
11/14/2003151.29151.29141.53141.67
11/17/2003144.46148.12144.46146.9
11/18/2003144.46145.19144.46144.46
11/19/2003144.75146.16144.7146.16
11/20/2003142.26145.8141.53141.53
11/21/2003141.53145.8141.53145.8
11/24/2003143.97146.41142.5142.5
11/25/2003142.26146.41142.26143.83
11/26/2003148.36153.24144.46150.8
11/27/2003154.22154.22149.94153.24
11/28/2003149.94154.22149.34150.07
12/01/2003150.07154.22150.07153.73
12/02/2003154.07160.07153.44159.1
12/03/2003155.93160.07155.19155.19
12/04/2003155.19156.17151.89152.02
12/05/2003155.56155.56151.29151.29
12/08/2003152.02152.27151.89151.89
12/09/2003153.73157.1153.58154.71
12/10/2003152.14157.05152.14157.05
12/11/2003154.86154.86152.27154.67
12/12/2003153.85175.69153.85173.25
12/15/2003175.69176.67171.54174.23
12/16/2003173.74176.62171.61171.84
12/17/2003170.81174.23169.71174.23
12/18/2003173.88174.23168.49170.81
12/19/2003169.83169.83166.91169.35
12/22/2003170.45172.4167.88170.81
12/23/2003170.2175.69170.2175.2
12/24/2003172.37172.37172.37172.37
12/29/2003177.59177.77172.81177.77
12/30/2003172.27177.64171.79177.64
12/31/2003177.06177.59177.06177.59