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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 210.8039
CLOSE 211.1639
Low
LOW 167.88
High
HIGH 296.72
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 177.59 | 177.77 | 172.64 | 172.64 |
| 01/05/2004 | 177.59 | 179.59 | 172.76 | 174.94 |
| 01/06/2004 | 179.11 | 182.03 | 175.69 | 182.03 |
| 01/07/2004 | 181.55 | 182.03 | 175.69 | 181.55 |
| 01/08/2004 | 177.64 | 182.52 | 175.69 | 175.69 |
| 01/09/2004 | 180.57 | 185.45 | 176.54 | 180.57 |
| 01/12/2004 | 181.06 | 184.72 | 176.85 | 178.62 |
| 01/13/2004 | 183.5 | 202.04 | 182.52 | 197.16 |
| 01/14/2004 | 193.99 | 198.14 | 188.38 | 193.36 |
| 01/15/2004 | 193.26 | 194.24 | 180.57 | 189.36 |
| 01/16/2004 | 192.28 | 193.26 | 187.89 | 193.26 |
| 01/19/2004 | 191.7 | 197.16 | 190.33 | 197.16 |
| 01/20/2004 | 197.16 | 206.92 | 196.97 | 201.07 |
| 01/21/2004 | 205.95 | 206.92 | 200.09 | 200.09 |
| 01/22/2004 | 203.02 | 203.02 | 198.38 | 201.75 |
| 01/23/2004 | 198.63 | 202.04 | 198.14 | 201.46 |
| 01/26/2004 | 201.46 | 201.56 | 198.14 | 199.89 |
| 01/27/2004 | 199.12 | 202.04 | 198.14 | 201.75 |
| 01/28/2004 | 203.02 | 203.02 | 200.09 | 200.09 |
| 01/29/2004 | 201.8 | 201.8 | 193.99 | 193.99 |
| 01/30/2004 | 194.24 | 198.14 | 192.28 | 195.7 |
| 02/02/2004 | 193.99 | 200.09 | 193.26 | 200.09 |
| 02/03/2004 | 196.19 | 199.12 | 190.23 | 191.8 |
| 02/04/2004 | 189.23 | 194.24 | 188.38 | 188.87 |
| 02/05/2004 | 187.16 | 191.06 | 186.43 | 190.33 |
| 02/06/2004 | 186.43 | 189.75 | 183.5 | 185.94 |
| 02/09/2004 | 187.77 | 190.33 | 183.5 | 190.33 |
| 02/10/2004 | 189.31 | 194.24 | 184.96 | 194.24 |
| 02/11/2004 | 195.21 | 195.21 | 191.06 | 191.8 |
| 02/12/2004 | 192.28 | 194.72 | 190.33 | 194.61 |
| 02/13/2004 | 193.26 | 197.16 | 193.26 | 194.82 |
| 02/16/2004 | 195.21 | 200.09 | 193.26 | 199.46 |
| 02/17/2004 | 199.12 | 202.04 | 197.65 | 199.97 |
| 02/18/2004 | 204.97 | 211.8 | 202.92 | 209.85 |
| 02/19/2004 | 206.92 | 209.49 | 206.92 | 207.29 |
| 02/20/2004 | 209.49 | 209.49 | 203.02 | 203.51 |
| 02/23/2004 | 203.51 | 205.95 | 203.02 | 204.28 |
| 02/24/2004 | 203.02 | 205.95 | 200.09 | 200.09 |
| 02/25/2004 | 202.29 | 202.29 | 192.28 | 196.19 |
| 02/26/2004 | 193.86 | 197.41 | 193.26 | 193.86 |
| 02/27/2004 | 193.86 | 202.04 | 193.5 | 199.12 |
| 03/01/2004 | 204.37 | 208.88 | 200.7 | 205.95 |
| 03/02/2004 | 209.85 | 214.73 | 209.85 | 213.86 |
| 03/03/2004 | 212.24 | 220.59 | 209.85 | 218.64 |
| 03/04/2004 | 213.76 | 217.66 | 212.68 | 213.76 |
| 03/05/2004 | 212.68 | 216.93 | 212.54 | 215.82 |
| 03/08/2004 | 212.54 | 217.66 | 211.8 | 212.68 |
| 03/09/2004 | 216.79 | 218.64 | 212.78 | 216.79 |
| 03/10/2004 | 215.71 | 218.34 | 213.51 | 218.34 |
| 03/11/2004 | 213.27 | 216.08 | 208.39 | 214.84 |
| 03/12/2004 | 205.58 | 208.98 | 204.97 | 208.98 |
| 03/15/2004 | 205.58 | 208.39 | 204.97 | 208.39 |
| 03/16/2004 | 205.27 | 212.78 | 205.27 | 207.03 |
| 03/17/2004 | 207.51 | 209.96 | 207.51 | 209.96 |
| 03/18/2004 | 207.66 | 210.58 | 205.95 | 207.9 |
| 03/19/2004 | 208.98 | 210.83 | 206.55 | 208.98 |
| 03/22/2004 | 208.88 | 210.1 | 200.7 | 208.98 |
| 03/23/2004 | 204.97 | 206.92 | 198.99 | 203.63 |
| 03/24/2004 | 198.14 | 204.97 | 198.14 | 200.09 |
| 03/25/2004 | 198.74 | 204.04 | 198.14 | 201.56 |
| 03/26/2004 | 203.02 | 203.02 | 198.14 | 201.56 |
| 03/29/2004 | 198.74 | 203.02 | 198.38 | 200.58 |
| 03/30/2004 | 202.29 | 202.41 | 197.41 | 200.09 |
| 03/31/2004 | 197.53 | 197.53 | 191.31 | 194.24 |
| 04/01/2004 | 194.24 | 195.02 | 186.92 | 188.38 |
| 04/02/2004 | 187.01 | 190.33 | 185.55 | 190.33 |
| 04/05/2004 | 189.36 | 190.33 | 185.45 | 189.6 |
| 04/06/2004 | 187.16 | 197.16 | 187.16 | 188.19 |
| 04/07/2004 | 197.16 | 200.09 | 197.16 | 200.09 |
| 04/08/2004 | 199.12 | 200.09 | 195.21 | 197.65 |
| 04/13/2004 | 199.6 | 199.6 | 195.21 | 197.85 |
| 04/14/2004 | 193.26 | 196.19 | 191.21 | 194.72 |
| 04/15/2004 | 195.21 | 195.21 | 191.06 | 191.8 |
| 04/16/2004 | 194.97 | 195.21 | 189.84 | 189.84 |
| 04/19/2004 | 190.33 | 193.26 | 188.38 | 193.26 |
| 04/20/2004 | 188.87 | 193.26 | 188.87 | 191.8 |
| 04/21/2004 | 190.33 | 193.26 | 187.4 | 190.53 |
| 04/22/2004 | 192.28 | 192.28 | 185.45 | 188.38 |
| 04/23/2004 | 186.18 | 190.33 | 185.45 | 186.92 |
| 04/26/2004 | 189.7 | 190.18 | 187.84 | 190.09 |
| 04/27/2004 | 188.38 | 189.36 | 185.45 | 185.7 |
| 04/28/2004 | 186.18 | 189.6 | 185.08 | 185.08 |
| 04/29/2004 | 185.08 | 188.62 | 185.08 | 185.21 |
| 04/30/2004 | 185.08 | 188.38 | 185.08 | 185.45 |
| 05/04/2004 | 185.08 | 187.89 | 184.67 | 184.67 |
| 05/05/2004 | 184.48 | 186.43 | 184.48 | 184.48 |
| 05/06/2004 | 184.84 | 187.4 | 184.48 | 186.43 |
| 05/07/2004 | 183.13 | 183.99 | 180.57 | 183.5 |
| 05/10/2004 | 180.93 | 181.11 | 173.74 | 174.63 |
| 05/11/2004 | 174.23 | 182.52 | 173.74 | 178.13 |
| 05/12/2004 | 177.4 | 180.57 | 176.3 | 178.13 |
| 05/13/2004 | 180.57 | 180.57 | 177.64 | 177.64 |
| 05/14/2004 | 179.11 | 180.57 | 177.64 | 179.59 |
| 05/17/2004 | 178.08 | 178.08 | 172.76 | 173.65 |
| 05/18/2004 | 174.32 | 177.06 | 174.23 | 174.23 |
| 05/19/2004 | 177.15 | 177.15 | 174.32 | 174.32 |
| 05/20/2004 | 173.74 | 175.08 | 170.81 | 172.76 |
| 05/21/2004 | 173.3 | 175.06 | 171.54 | 174.71 |
| 05/24/2004 | 171.59 | 177.64 | 171.42 | 174.71 |
| 05/25/2004 | 175.2 | 175.69 | 172.76 | 172.76 |
| 05/26/2004 | 175.2 | 175.69 | 173.25 | 173.25 |
| 05/27/2004 | 173.25 | 175.69 | 172.76 | 172.76 |
| 05/28/2004 | 172.76 | 174.23 | 167.88 | 171.39 |
| 06/01/2004 | 168.13 | 171.79 | 167.88 | 168.13 |
| 06/02/2004 | 171.79 | 171.79 | 168.86 | 170.81 |
| 06/03/2004 | 171.79 | 172.57 | 168.86 | 172.57 |
| 06/04/2004 | 171.54 | 175.06 | 168.86 | 175.06 |
| 06/07/2004 | 175.35 | 177.64 | 172.76 | 175.34 |
| 06/08/2004 | 180.57 | 182.52 | 178.62 | 180.57 |
| 06/09/2004 | 178.62 | 182.67 | 178.62 | 182.67 |
| 06/10/2004 | 181.79 | 187.4 | 181.06 | 185.6 |
| 06/11/2004 | 185.45 | 186.92 | 183.5 | 185.45 |
| 06/14/2004 | 186.43 | 187.4 | 183.5 | 185.45 |
| 06/15/2004 | 187.4 | 187.4 | 181.55 | 181.79 |
| 06/16/2004 | 181.55 | 182.03 | 178.62 | 181.21 |
| 06/17/2004 | 181.55 | 182.72 | 180.57 | 181.55 |
| 06/18/2004 | 183.99 | 183.99 | 181.55 | 181.55 |
| 06/21/2004 | 181.55 | 184.48 | 179.11 | 184.48 |
| 06/22/2004 | 184.23 | 188.77 | 182.03 | 188.77 |
| 06/23/2004 | 186.18 | 190.33 | 185.45 | 187.4 |
| 06/24/2004 | 186.43 | 193.26 | 186.43 | 190.22 |
| 06/25/2004 | 193.26 | 195.21 | 190.33 | 194.48 |
| 06/28/2004 | 190.58 | 194.97 | 190.58 | 192.28 |
| 06/29/2004 | 194.24 | 195.21 | 190.33 | 193.26 |
| 06/30/2004 | 190.33 | 192.77 | 190.33 | 190.58 |
| 07/01/2004 | 194.24 | 195.21 | 190.33 | 191.31 |
| 07/02/2004 | 189.36 | 192.77 | 188.38 | 191.42 |
| 07/05/2004 | 192.82 | 195.21 | 191.06 | 195.21 |
| 07/06/2004 | 195.21 | 195.33 | 191.31 | 194.97 |
| 07/07/2004 | 195.21 | 199.12 | 195.21 | 195.7 |
| 07/08/2004 | 196.68 | 200.09 | 193.26 | 194.72 |
| 07/09/2004 | 198.09 | 199.12 | 192.28 | 192.28 |
| 07/12/2004 | 195.7 | 199.12 | 193.75 | 195.82 |
| 07/13/2004 | 198.14 | 198.82 | 193.26 | 195.7 |
| 07/14/2004 | 198.82 | 203.8 | 195.94 | 202.04 |
| 07/15/2004 | 204 | 206.68 | 201.07 | 206.68 |
| 07/16/2004 | 203.51 | 214.73 | 203.51 | 211.22 |
| 07/19/2004 | 214 | 216.68 | 209.85 | 212.29 |
| 07/20/2004 | 210.34 | 212.54 | 207.9 | 211.8 |
| 07/21/2004 | 208.88 | 209.85 | 206.92 | 206.92 |
| 07/22/2004 | 204.97 | 209.85 | 200.09 | 200.34 |
| 07/23/2004 | 201.07 | 202.53 | 198.14 | 198.48 |
| 07/26/2004 | 202.92 | 205.95 | 200.09 | 203.02 |
| 07/27/2004 | 202.53 | 204.97 | 202.53 | 204 |
| 07/28/2004 | 204 | 205.95 | 202.04 | 202.04 |
| 07/29/2004 | 205.95 | 205.95 | 195.21 | 198.26 |
| 07/30/2004 | 197.16 | 200.09 | 187.4 | 198.63 |
| 08/02/2004 | 199.85 | 200.09 | 198.14 | 198.38 |
| 08/03/2004 | 199.6 | 199.6 | 198.14 | 199.12 |
| 08/04/2004 | 199.12 | 200.09 | 198.14 | 199.85 |
| 08/05/2004 | 199.51 | 203.02 | 198.14 | 200.09 |
| 08/06/2004 | 200.09 | 203.02 | 200.09 | 203.02 |
| 08/09/2004 | 200.58 | 204 | 200.58 | 201.07 |
| 08/10/2004 | 201.41 | 202.53 | 201.41 | 201.41 |
| 08/11/2004 | 201.41 | 202.53 | 200.82 | 202.53 |
| 08/12/2004 | 202.53 | 204.97 | 201.07 | 202.74 |
| 08/13/2004 | 202.04 | 205.9 | 202.04 | 204 |
| 08/16/2004 | 203.26 | 206.58 | 202.04 | 204.69 |
| 08/17/2004 | 202.78 | 209.85 | 202.04 | 206.92 |
| 08/18/2004 | 207.41 | 211.8 | 207.41 | 207.9 |
| 08/19/2004 | 207.53 | 211.8 | 207.53 | 210.06 |
| 08/20/2004 | 211.8 | 212.78 | 207.27 | 212.78 |
| 08/23/2004 | 208.88 | 211.8 | 208.88 | 211.8 |
| 08/24/2004 | 207.9 | 211.8 | 207.9 | 210.83 |
| 08/25/2004 | 209.85 | 216.68 | 209.85 | 212.78 |
| 08/26/2004 | 217.9 | 218.76 | 212.78 | 217.66 |
| 08/27/2004 | 214.73 | 218.64 | 214.73 | 215.22 |
| 08/31/2004 | 215.71 | 219.61 | 214.73 | 219.61 |
| 09/01/2004 | 217.39 | 219.61 | 214.73 | 218.64 |
| 09/02/2004 | 215.71 | 215.71 | 215.46 | 215.71 |
| 09/03/2004 | 215.71 | 218.88 | 214.98 | 218.64 |
| 09/06/2004 | 218.88 | 226.45 | 214.73 | 219.61 |
| 09/07/2004 | 223.42 | 228.4 | 223.03 | 224.74 |
| 09/08/2004 | 224.25 | 227.42 | 224.25 | 224.49 |
| 09/09/2004 | 223.76 | 227.91 | 222.83 | 222.83 |
| 09/10/2004 | 223.03 | 226.2 | 222.54 | 225.71 |
| 09/13/2004 | 222.54 | 225.47 | 220.93 | 224.01 |
| 09/14/2004 | 220.59 | 223.03 | 218.64 | 222.05 |
| 09/15/2004 | 222 | 233.03 | 222 | 226.45 |
| 09/16/2004 | 226.25 | 227.42 | 224.49 | 226.2 |
| 09/17/2004 | 224.98 | 229.37 | 224.98 | 229.13 |
| 09/20/2004 | 229.37 | 236.21 | 227.91 | 233.28 |
| 09/21/2004 | 232.3 | 232.84 | 229.37 | 229.37 |
| 09/22/2004 | 231.81 | 234.01 | 230.35 | 232.3 |
| 09/23/2004 | 231.81 | 233.52 | 229.37 | 233.28 |
| 09/24/2004 | 230.84 | 230.98 | 229.37 | 230.35 |
| 09/27/2004 | 230.35 | 231.33 | 226.69 | 229.37 |
| 09/28/2004 | 229.37 | 230.35 | 227.42 | 227.42 |
| 09/29/2004 | 229.37 | 231.33 | 227.42 | 227.42 |
| 09/30/2004 | 228.4 | 229.37 | 227.42 | 227.62 |
| 10/01/2004 | 228.4 | 229.37 | 227.62 | 229.28 |
| 10/04/2004 | 228.4 | 231.33 | 227.62 | 231.33 |
| 10/05/2004 | 231.23 | 231.33 | 229.86 | 230.35 |
| 10/06/2004 | 230.35 | 236.21 | 230.35 | 234.25 |
| 10/07/2004 | 233.28 | 235.23 | 230.59 | 230.59 |
| 10/08/2004 | 233.77 | 234.74 | 229.62 | 229.62 |
| 10/11/2004 | 232.3 | 235.23 | 229.37 | 230.11 |
| 10/12/2004 | 230.84 | 231.81 | 228.4 | 228.98 |
| 10/13/2004 | 233.28 | 241.09 | 229.49 | 237.67 |
| 10/14/2004 | 238.65 | 244.01 | 238.45 | 239.62 |
| 10/15/2004 | 241.57 | 241.57 | 238.66 | 239.13 |
| 10/18/2004 | 240.6 | 241.18 | 239.13 | 239.13 |
| 10/19/2004 | 240.6 | 240.6 | 239.13 | 239.28 |
| 10/20/2004 | 240.6 | 240.6 | 233.47 | 236.69 |
| 10/21/2004 | 235.23 | 237.18 | 233.28 | 234.25 |
| 10/22/2004 | 235.23 | 236.21 | 232.3 | 236.21 |
| 10/25/2004 | 234.25 | 235.86 | 232.3 | 233.79 |
| 10/26/2004 | 234.74 | 238.16 | 233.28 | 234.76 |
| 10/27/2004 | 236.21 | 239.13 | 234.89 | 235.47 |
| 10/28/2004 | 236.69 | 239.13 | 235.74 | 238.16 |
| 10/29/2004 | 238.16 | 239.6 | 236.21 | 238.16 |
| 11/01/2004 | 237.67 | 239.13 | 235.23 | 236.69 |
| 11/02/2004 | 236.21 | 237.18 | 235.23 | 236.21 |
| 11/03/2004 | 236.21 | 237.18 | 235.23 | 236.21 |
| 11/04/2004 | 236.21 | 237.18 | 229.37 | 231.81 |
| 11/05/2004 | 231.81 | 234.25 | 229.37 | 232.79 |
| 11/08/2004 | 232.79 | 234.49 | 231.33 | 233.77 |
| 11/09/2004 | 233.77 | 237.4 | 231.96 | 235.23 |
| 11/10/2004 | 235.23 | 241.09 | 235.23 | 239.13 |
| 11/11/2004 | 239.13 | 241.09 | 237.67 | 239.13 |
| 11/12/2004 | 240.11 | 242.06 | 238.65 | 242.06 |
| 11/15/2004 | 240.11 | 245.97 | 240.11 | 241.82 |
| 11/16/2004 | 242.55 | 245.33 | 240.11 | 241.09 |
| 11/17/2004 | 242.55 | 244.36 | 240.74 | 241.09 |
| 11/18/2004 | 242.55 | 244.01 | 240.6 | 240.6 |
| 11/19/2004 | 243.04 | 246.34 | 242.8 | 244.01 |
| 11/22/2004 | 243.04 | 245.97 | 240.6 | 244.01 |
| 11/23/2004 | 243.04 | 248.89 | 242.06 | 243.5 |
| 11/24/2004 | 245.48 | 247.82 | 242.55 | 243.14 |
| 11/25/2004 | 245.48 | 245.48 | 243.5 | 243.5 |
| 11/26/2004 | 245.48 | 248.89 | 242.95 | 243.14 |
| 11/29/2004 | 245.48 | 248.01 | 242.06 | 248.01 |
| 11/30/2004 | 245.48 | 248.89 | 242.95 | 245.48 |
| 12/01/2004 | 246.45 | 253.78 | 245.48 | 248.89 |
| 12/02/2004 | 250.85 | 250.85 | 248.8 | 248.89 |
| 12/03/2004 | 251.33 | 259.17 | 249.87 | 253.78 |
| 12/06/2004 | 253.78 | 258.66 | 250.85 | 258.66 |
| 12/07/2004 | 258.17 | 263.54 | 257.68 | 259.63 |
| 12/08/2004 | 261.1 | 267.44 | 259.88 | 263.54 |
| 12/09/2004 | 264.51 | 267.44 | 260.61 | 263.05 |
| 12/10/2004 | 263.05 | 270.37 | 260.61 | 265.49 |
| 12/13/2004 | 268.9 | 283.06 | 267.44 | 280.13 |
| 12/14/2004 | 281.59 | 287.94 | 281.1 | 285.01 |
| 12/15/2004 | 286.47 | 287.94 | 283.06 | 283.56 |
| 12/16/2004 | 285.01 | 287.35 | 282.08 | 285.01 |
| 12/17/2004 | 285.01 | 285.5 | 281.1 | 283.06 |
| 12/20/2004 | 285.5 | 286.96 | 281.1 | 282.08 |
| 12/21/2004 | 284.52 | 287.94 | 281.1 | 281.74 |
| 12/22/2004 | 284.52 | 287.94 | 281.1 | 285.99 |
| 12/23/2004 | 285.5 | 287.94 | 283.06 | 285.7 |
| 12/24/2004 | 285.99 | 285.99 | 285.99 | 285.99 |
| 12/29/2004 | 285.5 | 287.94 | 284.52 | 287.94 |
| 12/30/2004 | 285.5 | 287.94 | 283.2 | 284.52 |
| 12/31/2004 | 285.5 | 296.72 | 285.5 | 296.72 |