UTG.L: Unite Group Plc Historical Data

2007 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 433.193

CLOSE 431.827

Low

LOW 326.49

High

HIGH 548.06

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	525.61	535.37	524.14	530
01/03/2007	534.88	535.37	530	531.95
01/04/2007	531.95	535.37	522.19	527.07
01/05/2007	531.95	534.88	522.19	528.05
01/08/2007	527.07	530	517.31	517.31
01/09/2007	525.12	527.07	515.36	515.85
01/10/2007	517.8	517.8	509.5	509.99
01/11/2007	511.45	511.45	489.98	508.53
01/12/2007	509.5	509.5	494.86	503.65
01/15/2007	505.6	507.55	499.25	506.09
01/16/2007	505.6	515.36	504.62	509.99
01/17/2007	515.85	515.85	494.86	497.79
01/18/2007	502.67	509.01	501.69	508.04
01/19/2007	506.57	513.41	500.72	502.67
01/22/2007	505.6	505.6	497.79	499.74
01/23/2007	502.67	502.67	494.86	497.3
01/24/2007	501.69	504.62	497.3	499.74
01/25/2007	500.72	503.16	496.81	499.74
01/26/2007	492.91	504.62	492.91	504.13
01/29/2007	505.11	507.55	502.18	505.11
01/30/2007	505.6	507.55	500.23	501.69
01/31/2007	495.84	501.69	486.57	488.03
02/01/2007	495.35	496.33	483.15	485.1
02/02/2007	488.03	504.62	486.57	499.74
02/05/2007	500.23	505.6	496.81	502.67
02/06/2007	506.09	512.43	498.28	512.43
02/07/2007	504.62	515.36	504.62	514.87
02/08/2007	515.36	515.36	504.62	506.57
02/09/2007	513.89	529.02	511.45	523.17
02/12/2007	517.31	524.63	512.92	518.77
02/13/2007	519.26	522.68	517.31	522.19
02/14/2007	527.07	531.95	522.68	528.54
02/15/2007	530.98	533.42	524.63	531.95
02/16/2007	532.44	535.86	531.95	535.86
02/19/2007	532.93	541.22	530.98	539.27
02/20/2007	530.98	541.22	530.98	539.76
02/21/2007	541.71	548.06	535.37	538.78
02/22/2007	539.27	541.71	536.83	540.74
02/23/2007	543.66	543.66	537.32	541.22
02/26/2007	539.27	539.76	533.42	534.39
02/27/2007	536.83	537.32	512.92	513.41
02/28/2007	512.43	512.43	492.42	503.65
03/01/2007	509.01	512.43	496.81	497.3
03/02/2007	505.11	510.48	498.77	505.6
03/05/2007	501.69	501.69	472.41	482.17
03/06/2007	488.03	495.84	472.9	494.86
03/07/2007	498.77	509.01	497.79	509.01
03/08/2007	499.74	510.48	497.79	500.23
03/09/2007	505.11	506.09	492.91	502.67
03/12/2007	507.55	509.99	492.91	496.33
03/13/2007	503.65	505.6	488.03	488.03
03/14/2007	480.22	486.08	463.63	476.32
03/15/2007	485.59	520.24	484.12	495.84
03/16/2007	492.91	499.25	483.15	492.91
03/19/2007	497.79	499.74	488.03	495.84
03/20/2007	499.74	499.74	487.05	496.81
03/21/2007	497.79	497.79	487.05	491.93
03/22/2007	497.79	520.24	494.86	518.77
03/23/2007	520.24	523.66	512.43	518.29
03/26/2007	522.19	522.68	512.43	512.92
03/27/2007	512.43	520.24	508.04	511.94
03/28/2007	514.38	516.82	501.21	501.21
03/29/2007	507.55	512.43	498.77	509.5
03/30/2007	504.13	507.06	499.25	506.57
04/02/2007	507.55	514.87	504.62	510.97
04/03/2007	515.36	516.82	503.16	511.94
04/04/2007	517.31	517.31	507.06	513.41
04/05/2007	511.94	523.66	511.94	522.19
04/10/2007	526.1	537.32	517.31	531.46
04/11/2007	535.37	535.37	518.29	522.68
04/12/2007	525.12	526.58	507.55	517.31
04/13/2007	517.31	521.22	512.92	516.82
04/16/2007	521.22	521.22	511.45	517.31
04/17/2007	517.31	521.22	500.23	504.62
04/18/2007	507.55	507.55	490.96	499.74
04/19/2007	492.91	500.72	488.52	489.01
04/20/2007	494.86	497.79	489.49	493.89
04/23/2007	501.69	501.69	487.05	490.96
04/24/2007	491.93	491.93	480.22	482.66
04/25/2007	487.05	488.52	478.27	486.08
04/26/2007	490.96	495.35	486.57	492.91
04/27/2007	497.79	497.79	488.52	494.86
04/30/2007	497.79	507.06	492.91	501.21
05/01/2007	491.93	498.77	490.96	492.42
05/02/2007	497.79	497.79	477.78	493.89
05/03/2007	497.79	510.97	489.01	500.23
05/04/2007	502.67	507.55	490.47	492.91
05/08/2007	490.47	501.21	488.03	492.91
05/09/2007	489.98	493.4	474.85	477.78
05/10/2007	474.36	488.52	474.36	485.1
05/11/2007	478.27	488.52	478.27	486.08
05/14/2007	489.01	489.01	477.78	483.15
05/15/2007	476.8	486.08	476.32	478.27
05/16/2007	481.68	481.68	473.39	476.8
05/17/2007	478.76	480.22	468.51	473.39
05/18/2007	473.39	478.27	460.7	463.63
05/21/2007	468.51	478.27	468.51	474.36
05/22/2007	478.27	481.68	473.39	475.34
05/23/2007	482.66	486.08	473.39	479.24
05/24/2007	473.39	479.73	471.44	471.92
05/25/2007	473.88	480.22	465.58	468.51
05/29/2007	468.02	471.44	458.75	463.14
05/30/2007	458.75	463.63	445.08	456.8
05/31/2007	463.63	475.34	457.28	474.36
06/01/2007	476.32	504.62	472.9	480.22
06/04/2007	480.71	480.71	465.09	468.51
06/05/2007	465.09	472.41	463.63	464.12
06/06/2007	467.53	467.53	442.15	450.45
06/07/2007	453.87	453.87	410.43	429.47
06/08/2007	428.98	433.37	420.68	427.51
06/11/2007	437.27	439.23	422.63	436.79
06/12/2007	434.83	442.64	430.44	440.2
06/13/2007	433.37	441.67	424.59	428.98
06/14/2007	431.42	435.81	421.66	428.49
06/15/2007	429.95	438.74	426.54	431.42
06/18/2007	434.35	434.35	424.83	427.03
06/19/2007	425.56	431.17	419.95	424.59
06/20/2007	420.68	429.22	415.07	417.26
06/21/2007	414.82	416.29	385.54	396.77
06/22/2007	400.18	400.18	387.74	392.62
06/25/2007	387.01	396.52	387.01	393.35
06/26/2007	390.42	399.21	390.42	392.38
06/27/2007	390.42	399.7	388.47	395.55
06/28/2007	400.43	412.87	398.72	405.55
06/29/2007	400.43	405.31	390.42	392.86
07/02/2007	400.18	400.18	390.42	398.23
07/03/2007	401.89	409.94	401.89	405.06
07/04/2007	409.7	413.12	407.26	409.94
07/05/2007	407.02	414.82	407.02	409.94
07/06/2007	407.02	412.63	405.31	408.48
07/09/2007	405.06	409.7	393.35	396.28
07/10/2007	393.35	399.45	390.42	393.35
07/11/2007	390.18	396.77	387.25	393.11
07/12/2007	397.01	397.26	386.52	389.45
07/13/2007	395.06	397.74	388.96	390.67
07/16/2007	388.47	394.57	388.47	389.94
07/17/2007	388.47	388.72	377.49	382.37
07/18/2007	380.66	385.54	375.78	378.71
07/19/2007	384.32	399.94	383.1	393.35
07/20/2007	390.42	399.45	388.23	392.38
07/23/2007	387.5	392.38	377.25	382.13
07/24/2007	377.25	383.1	373.34	375.54
07/25/2007	372.85	380.66	370.9	371.88
07/26/2007	379.69	379.69	356.26	357.24
07/27/2007	355.29	383.35	344.3	347.48
07/30/2007	344.55	357.73	341.62	343.08
07/31/2007	347.48	358.21	343.82	351.38
08/01/2007	347.48	355.04	337.96	351.14
08/02/2007	358.21	360.9	349.67	351.14
08/03/2007	356.26	370.66	353.33	368.95
08/06/2007	363.83	371.63	361.14	364.07
08/07/2007	367.49	375.78	367.49	373.83
08/08/2007	375.78	413.85	375.78	408.97
08/09/2007	411.9	424.34	393.35	408.97
08/10/2007	400.18	413.36	395.79	400.43
08/13/2007	397.26	406.04	393.35	397.01
08/14/2007	392.62	401.65	390.42	393.6
08/15/2007	391.16	396.04	380.91	391.16
08/16/2007	382.61	393.35	377	379.44
08/17/2007	382.13	390.42	373.83	382.61
08/20/2007	386.28	390.42	381.39	384.08
08/21/2007	385.54	387.01	377.98	385.54
08/22/2007	387.25	396.28	387.25	393.6
08/23/2007	399.45	410.19	384.57	386.52
08/24/2007	384.57	395.3	381.39	390.91
08/28/2007	387.5	387.74	381.88	383.59
08/29/2007	377.73	389.2	377.73	387.98
08/30/2007	387.5	395.3	386.76	393.6
08/31/2007	389.45	399.21	389.45	394.57
09/03/2007	391.89	399.21	391.89	393.35
09/04/2007	390.91	398.96	390.91	395.3
09/05/2007	390.42	395.3	383.83	384.08
09/06/2007	389.69	390.42	376.03	384.08
09/07/2007	381.64	383.1	363.58	365.29
09/10/2007	370.9	372.37	356.26	357.97
09/11/2007	361.14	367.73	357.48	366.02
09/12/2007	367.97	367.97	357.48	361.14
09/13/2007	356.26	364.07	356.26	360.17
09/14/2007	359.19	359.19	345.77	351.62
09/17/2007	346.5	346.99	326.98	328.93
09/18/2007	326.98	341.62	326.98	340.16
09/19/2007	346.5	366.27	346.5	363.83
09/20/2007	359.19	365.29	346.5	347.72
09/21/2007	346.5	356.02	346.5	356.02
09/24/2007	350.65	356.26	346.5	354.31
09/25/2007	356.26	359.19	351.38	354.31
09/26/2007	351.62	358.46	351.62	354.55
09/27/2007	359.68	368.22	355.04	364.56
09/28/2007	366.02	366.27	351.62	352.6
10/01/2007	351.38	363.83	351.38	354.07
10/02/2007	359.19	378.95	353.33	376.51
10/03/2007	379.44	386.52	376.03	385.54
10/04/2007	380.66	385.54	375.78	378.22
10/05/2007	382.13	385.05	376.03	381.64
10/08/2007	385.54	385.54	376.76	380.42
10/09/2007	385.54	385.54	376.76	381.15
10/10/2007	385.54	392.38	381.15	390.42
10/11/2007	385.54	394.33	381.64	387.01
10/12/2007	381.15	396.28	380.66	394.33
10/15/2007	397.26	405.06	389.2	398.23
10/16/2007	400.18	400.92	394.57	397.26
10/17/2007	391.89	404.33	391.89	397.26
10/18/2007	393.35	405.06	382.61	385.54
10/19/2007	391.4	401.65	385.54	387.01
10/22/2007	375.78	390.42	375.78	382.13
10/23/2007	390.18	398.23	385.54	390.67
10/24/2007	385.54	392.38	373.34	374.81
10/25/2007	382.61	395.3	369.93	374.56
10/26/2007	380.42	400.18	371.15	396.28
10/29/2007	402.14	402.14	385.54	387.5
10/30/2007	385.54	392.38	380.91	388.72
10/31/2007	393.35	407.5	389.94	406.28
11/01/2007	408.97	422.63	402.38	406.77
11/02/2007	400.18	405.06	388.23	392.38
11/05/2007	387.74	397.99	375.78	376.03
11/06/2007	381.64	383.59	376.03	376.51
11/07/2007	382.13	388.47	362.12	362.12
11/08/2007	361.87	369.19	351.38	354.55
11/09/2007	361.14	366.02	331.86	336.25
11/12/2007	336.25	346.5	336.25	344.06
11/13/2007	346.5	349.67	336.74	342.6
11/14/2007	351.38	356.26	348.45	353.82
11/15/2007	348.21	359.19	348.21	354.07
11/16/2007	346.5	358.95	346.5	354.8
11/19/2007	359.19	359.19	339.67	346.74
11/20/2007	347.48	370.41	347.48	365.29
11/21/2007	356.26	363.09	346.74	361.39
11/22/2007	361.14	385.54	356.99	379.69
11/23/2007	384.32	389.2	375.78	379.44
11/26/2007	385.05	385.54	376.76	376.76
11/27/2007	370.9	383.59	370.9	381.39
11/28/2007	384.81	402.14	378.95	398.23
11/29/2007	396.28	409.7	390.42	397.5
11/30/2007	401.4	411.9	397.01	399.21
12/03/2007	400.18	405.06	395.55	397.74
12/04/2007	395.3	405.06	385.54	387.01
12/05/2007	395.06	398.23	389.69	394.82
12/06/2007	400.18	400.18	385.54	387.5
12/07/2007	392.38	397.99	388.96	396.04
12/10/2007	390.42	396.04	381.15	388.23
12/11/2007	390.42	390.42	376.03	378.22
12/12/2007	370.9	380.91	367.97	372.61
12/13/2007	369.19	375.54	356.51	358.95
12/14/2007	366.02	373.83	351.38	353.33
12/17/2007	346.5	348.45	326.49	334.06
12/18/2007	328.93	335.52	327.71	332.1
12/19/2007	336.98	337.47	329.66	332.59
12/20/2007	341.62	346.5	334.3	336.74
12/21/2007	341.62	341.62	334.06	338.94
12/24/2007	335.52	345.28	333.81	342.11
12/27/2007	345.28	345.52	334.54	339.42
12/28/2007	334.3	345.28	333.81	337.47
12/31/2007	334.79	346.5	332.59	346.5

Menu

Create your free account now!

UTG.L: Unite Group Plc Historical Data

2007 Historical Chart

Average

Low

High