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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 303.2812
CLOSE 303.4849

Low

LOW 274.03

High

HIGH 375.05
DATEOPENHIGHLOWCLOSE
01/04/2005294.77297.7292.82294.43
01/05/2005296.23300.25292.82292.82
01/06/2005295.26295.26280.54288.57
01/07/2005290.38299.65286.33290.38
01/10/2005288.43292.82285.99292.82
01/11/2005290.38291.84285.99289.89
01/12/2005290.38292.82287.94291.07
01/13/2005290.87305.51290.87302.58
01/14/2005304.04304.04297.46298.33
01/17/2005300.14302.58297.7298.43
01/18/2005300.14304.53298.43300.87
01/19/2005301.11304.53297.7297.7
01/20/2005302.58306.64299.65306.48
01/21/2005305.02307.46302.92307.46
01/24/2005305.02309.41303.47305.02
01/25/2005305.99309.41302.58304.53
01/26/2005305.02307.46302.58304.77
01/27/2005305.02305.02298.79301.6
01/28/2005302.58304.53298.67298.67
01/31/2005301.6302.58297.7299.65
02/01/2005298.67300.63296.72298.91
02/02/2005298.19299.65296.72297.89
02/03/2005298.19299.65290.87297.7
02/04/2005295.26297.7292.82295.75
02/07/2005295.26297.7292.82295.67
02/08/2005295.26303.94292.82302.58
02/09/2005300.14304.53299.65300.14
02/10/2005302.09304.04300.28300.63
02/11/2005302.58309.41301.13308.43
02/14/2005309.9314.29309.9314.29
02/15/2005311.85314.29309.41311.36
02/16/2005311.85313.63310.97313.1
02/17/2005313.8316.24312.34314.29
02/18/2005314.29316.24312.34316.24
02/21/2005314.78314.78303.47303.47
02/22/2005305.99308.78302.58302.58
02/23/2005302.58302.58292.82293.45
02/24/2005295.26299.6292.9294.04
02/25/2005297.21299.65294.77299.02
02/28/2005297.21299.02294.87297.51
03/01/2005297.21299.65294.77299.65
03/02/2005297.21304.53296.38304.53
03/03/2005303.55305.14300.63302.58
03/04/2005304.04304.53300.63300.63
03/07/2005303.07303.55299.65300.63
03/08/2005301.11302.09297.7297.7
03/09/2005299.65299.65295.75297.7
03/10/2005297.7299.16295.75295.75
03/11/2005297.7297.7295.75295.75
03/14/2005300.63306.48300.63302.58
03/15/2005301.85305.51301.85305.51
03/16/2005304.29305.51302.58302.58
03/17/2005302.58306.48294.77296.72
03/18/2005294.77297.7290.87295.75
03/21/2005297.7297.7289.16289.16
03/22/2005292.82292.82284.52288.91
03/23/2005289.89289.89281.35285.01
03/24/2005290.87290.87285.5289.89
03/29/2005287.94287.94285.99285.99
03/30/2005285.01287.69279.15282.08
03/31/2005287.94289.4286.96287.69
04/01/2005289.16290.87285.99285.99
04/04/2005287.94290.1283.06285.99
04/05/2005285.01285.01277.2277.2
04/06/2005282.08282.08276.22276.71
04/07/2005277.2277.69276.22277.44
04/08/2005275.49282.32275.49282.32
04/11/2005282.57285.5281.84285.01
04/12/2005283.06286.72283.06286.72
04/13/2005285.99287.94283.06284.03
04/14/2005285.99285.99284.03285.5
04/15/2005283.06285.99282.08283.82
04/18/2005282.57285.99278.18281.1
04/19/2005283.06283.06280.13281.1
04/20/2005280.86285.99278.18278.42
04/21/2005284.62287.94279.4279.4
04/22/2005286.96286.96278.18285.5
04/25/2005278.18283.06278.18282.08
04/26/2005278.42281.35278.42281.35
04/27/2005278.18282.81278.18278.18
04/28/2005279.64279.64276.71278.18
04/29/2005278.18279.15275.25278.18
05/03/2005282.08282.08274.52276.71
05/04/2005275280.86274.52280.86
05/05/2005278.18283.06278.18279.64
05/06/2005280.13289.16276.47289.16
05/09/2005281.1285.99281.1285.99
05/10/2005285.01288.67283.06286.72
05/11/2005285.5292.82285.01292.82
05/12/2005286.96292.82286.96292.82
05/13/2005289.16292.82289.16292.82
05/16/2005289.89292.09287.94288.91
05/17/2005289.4291.84289.4289.65
05/18/2005287.94290.87285.99290.87
05/19/2005288.91292.82288.91292.82
05/20/2005285.99292.82285.99290.38
05/23/2005292.82295.75289.89289.89
05/24/2005291.11295.75274.03274.03
05/25/2005278.42282.81277.2282.81
05/26/2005284.76286.96278.18281.59
05/27/2005280.13280.86276.96278.66
05/31/2005278.18283.06278.18278.18
06/01/2005283.06283.06278.18281.1
06/02/2005280.13282.08280.13282.08
06/03/2005280.13285.99280.13283.06
06/06/2005286.47287.21282.08283.06
06/07/2005287.69287.69281.1282.57
06/08/2005283.06287.94281.1283.06
06/09/2005280.13283.79280.13281.1
06/10/2005287.94287.94279.15287.94
06/13/2005287.94289.4284.52288.91
06/14/2005289.89292.82287.94292.82
06/15/2005289.89293.79288.91292.33
06/16/2005292.33292.33288.43288.43
06/17/2005292.09293.79290.87292.33
06/20/2005292.09292.82287.94287.94
06/21/2005287.94289.65287.94289.65
06/22/2005289.16291.84288.91289.89
06/23/2005289.89295.26289.4291.35
06/24/2005290.38290.87287.94290.38
06/27/2005291.84292.82285.01285.01
06/28/2005287.21290.87285.5290.87
06/29/2005285.99290.38285.99287.94
06/30/2005285.99288.18285.99286.47
07/01/2005291.6291.6287.94288.91
07/04/2005290.62290.87285.99285.99
07/05/2005287.94288.67285.99287.94
07/06/2005292.57297.7292.57297.7
07/07/2005294.77294.77285.01294.77
07/08/2005294.53299.41294.28299.16
07/11/2005295.99302.58293.79297.94
07/12/2005295.75301.6294.77301.11
07/13/2005299.16302.58299.16302.58
07/14/2005300.63300.63294.77298.43
07/15/2005299.41300.87294.77296.23
07/18/2005295.75297.21294.53294.53
07/19/2005293.79295.99292.82294.53
07/20/2005298.92298.92291.84292.82
07/21/2005295.75297.21289.89290.38
07/22/2005292.82293.79289.89291.35
07/25/2005292.82295.75290.87292.82
07/26/2005297.7297.7289.89291.84
07/27/2005291.84294.28291.84292.09
07/28/2005292.82299.65292.82297.7
07/29/2005294.53299.89293.79297.7
08/01/2005294.77299.41293.79293.79
08/02/2005295.75297.7295.75296.72
08/03/2005297.7299.65295.01297.21
08/04/2005296.72298.67295.75295.75
08/05/2005296.97298.67294.77295.01
08/08/2005299.89303.31295.75295.75
08/09/2005304.53306.48301.36305.51
08/10/2005302.58303.55300.63301.6
08/11/2005300.63302.58296.72298.19
08/12/2005301.36301.6297.7301.36
08/15/2005296.72301.6296.72298.92
08/16/2005298.67303.55298.67301.6
08/17/2005298.67301.6296.72301.6
08/18/2005295.99302.09295.99299.41
08/19/2005295.99301.6295.75298.43
08/22/2005298.43298.43295.75295.75
08/23/2005294.77308.92294.77306.73
08/24/2005306.97308.43300.14301.11
08/25/2005301.85304.04294.77294.77
08/26/2005296.72301.6295.26301.6
08/30/2005301.36302.09299.89299.89
08/31/2005300.63300.63297.7299.16
09/01/2005300.14301.36297.7298.19
09/02/2005302.33302.58296.48302.58
09/05/2005302.58304.53298.43298.43
09/06/2005304.53307.46300.63307.46
09/07/2005300.63304.53300.63302.58
09/08/2005303.55304.53301.85301.85
09/09/2005301.6304.53300.63300.63
09/12/2005302.58305.51300.38301.6
09/13/2005300.63301.6297.94299.89
09/14/2005302.33304.53297.94299.65
09/15/2005300.63306.48298.67298.67
09/16/2005298.67307.46298.67301.6
09/19/2005303.31305.51299.41304.53
09/20/2005305.51314.29305.51307.46
09/21/2005307.46312.34297.7297.7
09/22/2005304.29304.29299.16301.11
09/23/2005297.7306.48297.7304.53
09/26/2005304.29304.29300.87303.55
09/27/2005301.6304.53301.6303.55
09/28/2005302.58305.99299.89304.04
09/29/2005303.55303.55300.14301.6
09/30/2005300.63304.53297.7303.55
10/03/2005304.04306.48304.04305.99
10/04/2005304.04306.48304.04306.48
10/05/2005305.02316.24305.02315.75
10/06/2005314.29316.24309.41315.27
10/07/2005317.22320.88314.53320.88
10/10/2005319.9322.83319.66322.59
10/11/2005322.34326322.1325.03
10/12/2005324.05324.78317.22321.37
10/13/2005317.46317.71309.41316.24
10/14/2005315.02315.27308.43312.34
10/17/2005307.46311.36307.46307.46
10/18/2005311.12312.34307.46308.43
10/19/2005306.48309.65301.6303.07
10/20/2005309.41309.41302.82304.53
10/21/2005302.58310.39302.58307.95
10/24/2005305.51310.39305.51307.7
10/25/2005308.19310.39305.51305.51
10/26/2005304.53311.36304.53311.12
10/27/2005304.77311.36302.82309.41
10/28/2005305.51310.39305.51306.48
10/31/2005311.36317.46311.12316
11/01/2005318.93322.1315.75322.1
11/02/2005321.86325.03317.22325.03
11/03/2005325.52329.91324.05326.98
11/04/2005326.25331.86322.1331.86
11/07/2005329.91341.62323.32331.86
11/08/2005330.88337.72328.93328.93
11/09/2005331.86335.03331.86334.79
11/10/2005333.81335.76329.91331.86
11/11/2005329.66335.76329.66332.84
11/14/2005333.08339.67331.86335.76
11/15/2005331.86335.52331.86335.52
11/16/2005334.79336.25330.4331.86
11/17/2005331.86335.03322.1335.03
11/18/2005335.03339.67334.79339.67
11/21/2005337.96337.96334.06337.72
11/22/2005339.67343.08338.45342.6
11/23/2005339.67340.64336.25337.72
11/24/2005335.76339.42331.86331.86
11/25/2005336.74340.16333.81340.16
11/28/2005338.69338.69331.86337.47
11/29/2005333.08340.89331.86331.86
11/30/2005331.86348.45331.37346.5
12/01/2005346.26346.5342.84344.06
12/02/2005339.67346.5338.69338.69
12/05/2005346.5348.45336.74336.74
12/06/2005344.3346.5338.69344.06
12/07/2005341.62344.55338.94338.94
12/08/2005340.64340.64329.18329.18
12/09/2005336.74341.13330.15341.13
12/12/2005340.64340.64334.3334.3
12/13/2005335.03336.74332.84336.74
12/14/2005331.86343.33331.86343.33
12/15/2005343.33347.96336.74347.48
12/16/2005347.48357.73347.48356.26
12/19/2005355.53359.19351.38359.19
12/20/2005361.14361.14351.38361.14
12/21/2005356.26360.9349.67354.31
12/22/2005349.43358.21349.43356.26
12/23/2005356.26363.09353.33363.09
12/28/2005361.87368.46360.41364.26
12/29/2005363.09375.05363.09369.68
12/30/2005368.71374.81367370.9