UTG.L: Unite Group Plc Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 421.8944

CLOSE 422.2567

Low

LOW 346.74

High

HIGH 534.88

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	370.9	375.78	368.22	375.78
01/04/2006	375.78	389.45	373.83	386.52
01/05/2006	382.61	382.61	377.73	379.44
01/06/2006	377.73	378.71	373.83	375.78
01/09/2006	374.32	377.98	370.9	373.83
01/10/2006	375.05	375.05	365.78	368.22
01/11/2006	370.9	370.9	365.05	367
01/12/2006	362.85	366.02	361.14	363.09
01/13/2006	362.36	364.31	361.14	361.39
01/16/2006	362.12	364.07	361.63	363.09
01/17/2006	363.09	367.97	363.09	364.07
01/18/2006	361.14	365.78	361.14	363.58
01/19/2006	366.02	366.02	365.29	365.78
01/20/2006	366.02	374.07	366.02	374.07
01/23/2006	365.29	372.61	363.58	372.61
01/24/2006	374.56	378.71	370.9	371.15
01/25/2006	379.69	380.66	372.61	379.69
01/26/2006	380.66	390.42	378.71	385.54
01/27/2006	388.23	390.42	383.59	385.54
01/30/2006	390.42	390.42	377.49	380.66
01/31/2006	379.69	382.61	376.51	378.71
02/01/2006	375.78	382.61	375.78	380.66
02/02/2006	380.66	382.61	375.54	380.66
02/03/2006	380.66	385.3	375.78	381.15
02/06/2006	380.66	384.57	379.69	380.66
02/07/2006	376.03	380.66	368.46	369.93
02/08/2006	368.22	371.88	367	367
02/09/2006	375.78	375.78	367.97	375.78
02/10/2006	375.78	379.69	373.83	375.78
02/13/2006	372.12	376.76	369.93	375.05
02/14/2006	377	382.37	376.76	381.64
02/15/2006	377.98	381.15	375.78	381.15
02/16/2006	380.66	385.54	376.76	381.15
02/17/2006	384.57	388.47	377.25	388.47
02/20/2006	387.25	389.2	386.52	389.2
02/21/2006	384.81	390.42	384.81	390.42
02/22/2006	388.72	390.42	385.54	390.42
02/23/2006	390.42	397.74	386.28	395.3
02/24/2006	395.3	406.04	393.11	406.04
02/27/2006	401.16	404.09	397.26	402.38
02/28/2006	404.58	415.8	404.09	415.8
03/01/2006	410.43	440.2	410.43	440.2
03/02/2006	436.05	443.13	429.95	433.37
03/03/2006	433.37	433.37	426.54	427.03
03/06/2006	429.95	444.84	428	439.71
03/07/2006	431.42	431.66	414.82	414.82
03/08/2006	418.97	422.39	405.06	409.94
03/09/2006	411.9	411.9	403.84	406.04
03/10/2006	405.8	409.94	402.14	409.94
03/13/2006	411.65	412.63	408.97	408.97
03/14/2006	407.75	412.63	407.02	408.97
03/15/2006	411.65	416.78	407.99	412.87
03/16/2006	412.63	412.63	400.67	411.9
03/17/2006	412.63	412.63	405.06	405.06
03/20/2006	405.06	408.97	401.89	404.09
03/21/2006	405.06	419.22	405.06	414.82
03/22/2006	414.58	434.35	411.65	430.44
03/23/2006	436.79	440.69	430.93	434.35
03/24/2006	439.23	439.23	424.59	437.76
03/27/2006	425.32	429.47	421.17	423.61
03/28/2006	428.49	429.47	421.66	428
03/29/2006	429.47	432.39	426.05	428.98
03/30/2006	429.47	433.86	426.29	428.49
03/31/2006	432.15	439.23	424.83	439.23
04/03/2006	432.64	434.1	427.27	429.47
04/04/2006	424.59	426.54	420.19	424.59
04/05/2006	421.66	425.32	420.44	421.66
04/06/2006	426.05	426.05	422.88	423.61
04/07/2006	424.83	435.32	421.66	435.32
04/10/2006	424.83	425.56	419.95	421.66
04/11/2006	426.05	426.05	401.65	401.65
04/12/2006	408.72	408.72	391.4	391.4
04/13/2006	398.48	404.33	395.3	395.3
04/18/2006	402.87	404.09	396.04	400.18
04/19/2006	404.09	404.09	396.04	398.23
04/20/2006	404.09	404.82	395.55	404.09
04/21/2006	405.06	409.94	400.18	409.94
04/24/2006	407.5	416.78	406.53	415.8
04/25/2006	416.53	416.53	407.99	412.14
04/26/2006	413.12	413.6	403.36	408.97
04/27/2006	406.53	406.53	393.84	396.28
04/28/2006	395.3	398.48	391.64	394.33
05/02/2006	395.3	400.18	393.35	400.18
05/03/2006	401.16	401.16	385.54	395.3
05/04/2006	394.82	402.62	393.84	400.18
05/05/2006	402.62	421.66	401.16	421.66
05/08/2006	417.51	426.54	413.85	424.59
05/09/2006	418.73	426.54	417.75	426.54
05/10/2006	426.29	427.51	417.02	418
05/11/2006	418.24	421.41	411.9	411.9
05/12/2006	411.9	412.38	396.04	397.99
05/15/2006	395.3	399.94	385.54	392.38
05/16/2006	392.13	397.26	386.76	395.3
05/17/2006	399.7	402.14	361.14	361.14
05/18/2006	370.9	380.66	364.07	370.9
05/19/2006	374.07	403.84	374.07	396.28
05/22/2006	395.79	399.7	381.64	381.64
05/23/2006	394.33	397.74	383.59	383.59
05/24/2006	383.1	383.59	368.46	368.46
05/25/2006	371.15	371.15	356.99	363.09
05/26/2006	366.51	397.26	366.51	391.4
05/30/2006	385.54	385.54	367	378.47
05/31/2006	371.15	380.66	368.46	368.46
06/01/2006	370.9	375.78	365.05	370.9
06/02/2006	370.9	380.66	366.02	378.71
06/05/2006	378.71	380.66	372.61	375.78
06/06/2006	372.85	377.49	366.02	375.78
06/07/2006	378.22	378.22	366.02	372.37
06/08/2006	363.83	375.78	360.9	360.9
06/09/2006	369.93	376.27	363.34	366.02
06/12/2006	368.95	375.78	361.14	361.14
06/13/2006	360.41	364.07	346.74	346.74
06/14/2006	353.82	365.53	349.43	365.53
06/15/2006	363.09	386.28	363.09	385.3
06/16/2006	387.98	387.98	371.63	381.39
06/19/2006	383.59	383.59	371.15	371.88
06/20/2006	371.15	373.1	367.73	368.46
06/21/2006	366.51	370.9	361.14	362.85
06/22/2006	370.66	375.54	362.61	374.81
06/23/2006	373.34	373.34	367.97	369.44
06/26/2006	375.29	375.78	370.17	371.15
06/27/2006	374.81	374.81	370.66	374.32
06/28/2006	368.46	378.47	368.46	371.39
06/29/2006	378.71	391.64	373.83	391.64
06/30/2006	393.35	399.94	387.5	391.64
07/03/2006	397.74	397.74	378.47	378.47
07/04/2006	378.71	396.52	378.71	396.52
07/05/2006	388.72	397.26	388.47	389.45
07/06/2006	389.69	398.72	388.47	396.77
07/07/2006	390.67	396.28	388.47	389.45
07/10/2006	388.47	390.91	380.91	380.91
07/11/2006	385.54	388.47	383.1	388.47
07/12/2006	392.13	392.13	383.59	390.42
07/13/2006	382.37	393.11	382.37	386.28
07/14/2006	385.54	389.69	381.39	388.23
07/17/2006	383.35	392.38	383.35	388.47
07/18/2006	387.5	387.74	380.66	380.66
07/19/2006	386.52	396.77	383.1	392.86
07/20/2006	397.26	400.67	395.3	400.67
07/21/2006	392.86	400.18	390.42	398.48
07/24/2006	398.48	406.28	397.5	402.62
07/25/2006	401.16	405.31	400.92	405.31
07/26/2006	399.7	402.62	396.52	401.89
07/27/2006	405.06	411.16	397.74	406.53
07/28/2006	400.67	404.09	400.18	404.09
07/31/2006	405.06	409.94	402.14	404.82
08/01/2006	402.14	409.7	399.94	402.14
08/02/2006	402.14	404.58	398.48	400.18
08/03/2006	398.72	399.7	380.66	388.23
08/04/2006	385.79	395.55	380.66	395.55
08/07/2006	391.4	396.52	388.47	395.3
08/08/2006	394.57	400.92	394.57	396.77
08/09/2006	404.82	418.73	404.82	416.04
08/10/2006	409.94	416.04	403.11	412.38
08/11/2006	411.9	418.97	411.9	413.85
08/14/2006	418.73	421.66	415.56	421.41
08/15/2006	414.82	416.78	411.9	415.31
08/16/2006	413.12	421.17	412.14	418.97
08/17/2006	413.12	420.68	410.68	411.65
08/18/2006	414.82	418.24	410.68	417.51
08/21/2006	414.34	417.26	412.14	413.85
08/22/2006	419.46	419.46	410.19	413.85
08/23/2006	416.04	418.73	410.19	410.19
08/24/2006	410.19	414.82	409.21	411.9
08/25/2006	407.5	418.24	407.5	418.24
08/29/2006	418.24	418.24	405.55	407.99
08/30/2006	412.87	412.87	407.99	411.65
08/31/2006	406.77	410.68	406.04	406.53
09/01/2006	406.53	412.38	406.28	409.94
09/04/2006	409.94	416.78	408.72	414.82
09/05/2006	414.82	416.78	411.16	414.82
09/06/2006	413.6	415.56	410.92	412.63
09/07/2006	407.75	414.58	407.75	410.92
09/08/2006	412.87	419.46	410.68	415.56
09/11/2006	409.94	413.6	406.53	408.48
09/12/2006	408.72	413.85	408.72	410.92
09/13/2006	414.09	416.29	407.99	410.92
09/14/2006	414.82	414.82	405.06	405.8
09/15/2006	414.82	415.31	410.43	413.85
09/18/2006	408.24	418	408.24	415.8
09/19/2006	416.78	425.07	415.07	419.71
09/20/2006	425.32	433.13	419.71	430.44
09/21/2006	433.37	433.61	427.27	432.88
09/22/2006	428.49	433.37	425.81	432.39
09/25/2006	433.37	435.57	426.54	430.44
09/26/2006	434.35	439.23	430.44	438.74
09/27/2006	439.23	441.67	432.39	440.69
09/28/2006	443.86	458.75	442.89	450.94
09/29/2006	453.62	459.97	448.99	452.4
10/02/2006	449.23	465.58	449.23	458.02
10/03/2006	453.38	455.09	446.06	455.09
10/04/2006	454.84	460.46	451.91	452.4
10/05/2006	459.24	459.72	454.36	459.72
10/06/2006	453.87	472.66	452.89	472.66
10/09/2006	466.8	469.48	461.19	467.04
10/10/2006	466.56	469.48	463.63	467.04
10/11/2006	462.9	468.02	460.7	464.6
10/12/2006	468.02	469.73	464.36	468.51
10/13/2006	469.24	469.24	460.7	463.63
10/16/2006	468.26	468.51	461.43	468.51
10/17/2006	472.41	472.41	463.63	465.34
10/18/2006	464.12	469.48	464.12	468.51
10/19/2006	468.26	469.48	464.12	467.53
10/20/2006	469	469.48	466.07	467.53
10/23/2006	472.17	479.98	471.44	477.29
10/24/2006	473.39	485.1	473.39	483.15
10/25/2006	481.93	498.77	479.73	492.91
10/26/2006	493.4	495.84	485.59	492.91
10/27/2006	486.32	488.27	474.36	478.27
10/30/2006	475.34	486.08	475.34	485.59
10/31/2006	484.86	488.03	479.73	485.34
11/01/2006	488.03	506.57	484.86	494.62
11/02/2006	498.03	499.99	490.23	493.4
11/03/2006	490.96	492.91	485.1	486.81
11/06/2006	493.89	497.79	484.12	494.86
11/07/2006	497.79	503.65	491.2	502.67
11/08/2006	504.87	510.23	500.72	505.35
11/09/2006	501.94	509.5	501.94	506.57
11/10/2006	509.75	509.75	503.16	504.62
11/13/2006	509.01	509.01	503.65	508.53
11/14/2006	510.23	510.23	494.62	505.11
11/15/2006	505.11	509.5	504.62	506.57
11/16/2006	505.6	505.6	496.08	502.67
11/17/2006	504.87	510.23	504.87	506.82
11/20/2006	502.43	507.55	500.72	501.69
11/21/2006	502.67	506.09	500.47	502.67
11/22/2006	505.6	507.55	499.5	500.23
11/23/2006	499.99	502.43	496.81	497.06
11/24/2006	497.3	497.3	480.22	486.81
11/27/2006	488.03	491.93	478.76	479.24
11/28/2006	478.27	492.91	478.27	486.32
11/29/2006	492.67	500.47	489.49	491.93
11/30/2006	497.79	502.43	486.08	486.81
12/01/2006	492.91	495.84	488.03	491.93
12/04/2006	488.03	497.55	488.03	495.11
12/05/2006	497.79	512.19	497.06	506.09
12/06/2006	512.43	517.31	504.87	504.87
12/07/2006	505.6	514.63	505.6	508.04
12/08/2006	511.7	517.31	507.31	516.33
12/11/2006	515.36	519.26	515.36	518.29
12/12/2006	518.53	522.19	517.55	517.8
12/13/2006	519.51	530.24	517.31	530.24
12/14/2006	529.76	530.98	521.22	530
12/15/2006	531.22	532.68	525.85	532.68
12/18/2006	531.95	534.39	525.12	527.07
12/19/2006	525.12	531.95	522.68	530
12/20/2006	531.95	534.39	523.17	531.72
12/21/2006	534.39	534.39	523.66	527.07
12/22/2006	530	530	517.31	524.14
12/27/2006	525.61	532.44	521.22	529.64
12/28/2006	531.95	534.88	528.05	533.9
12/29/2006	530	533.9	530	533.9

Menu

Create your free account now!

UTG.L: Unite Group Plc Historical Data

2006 Historical Chart

Average

Low

High