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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 241.004
CLOSE 240.1546
Low
LOW 62.47
High
HIGH 365.78
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 346.5 | 365.78 | 343.82 | 351.62 |
| 01/03/2008 | 346.99 | 356.02 | 346.5 | 351.14 |
| 01/04/2008 | 346.5 | 354.31 | 328.93 | 332.35 |
| 01/07/2008 | 327.22 | 336.01 | 322.34 | 332.84 |
| 01/08/2008 | 336.74 | 336.74 | 325.03 | 327.22 |
| 01/09/2008 | 329.91 | 329.91 | 313.31 | 317.46 |
| 01/10/2008 | 324.05 | 326.25 | 292.82 | 301.6 |
| 01/11/2008 | 300.63 | 302.09 | 288.91 | 292.09 |
| 01/14/2008 | 296.48 | 315.02 | 292.57 | 306.73 |
| 01/15/2008 | 307.46 | 308.43 | 299.65 | 300.87 |
| 01/16/2008 | 298.67 | 318.68 | 293.06 | 318.68 |
| 01/17/2008 | 316 | 345.52 | 316 | 319.66 |
| 01/18/2008 | 319.17 | 331.86 | 316.24 | 326.25 |
| 01/21/2008 | 319.17 | 323.56 | 302.33 | 303.8 |
| 01/22/2008 | 302.58 | 326.98 | 295.01 | 318.19 |
| 01/23/2008 | 317.22 | 322.1 | 295.99 | 302.09 |
| 01/24/2008 | 310.14 | 331.62 | 304.04 | 318.19 |
| 01/25/2008 | 322.1 | 325.52 | 312.83 | 321.61 |
| 01/28/2008 | 312.34 | 319.17 | 309.41 | 315.27 |
| 01/29/2008 | 322.1 | 323.08 | 310.39 | 321.12 |
| 01/30/2008 | 325.76 | 326.98 | 316.97 | 319.9 |
| 01/31/2008 | 313.56 | 322.1 | 312.34 | 321.86 |
| 02/01/2008 | 326.98 | 341.13 | 326.98 | 341.13 |
| 02/04/2008 | 340.89 | 347.96 | 336.25 | 339.67 |
| 02/05/2008 | 342.6 | 342.6 | 330.88 | 332.84 |
| 02/06/2008 | 329.91 | 333.81 | 315.02 | 316.73 |
| 02/07/2008 | 317.46 | 326.74 | 317.22 | 320.39 |
| 02/08/2008 | 324.05 | 324.05 | 317.22 | 321.37 |
| 02/11/2008 | 314.05 | 326.25 | 314.05 | 319.17 |
| 02/12/2008 | 326.74 | 334.54 | 317.22 | 332.1 |
| 02/13/2008 | 323.32 | 332.35 | 322.34 | 328.69 |
| 02/14/2008 | 332.84 | 338.69 | 329.66 | 330.4 |
| 02/15/2008 | 328.93 | 337.96 | 320.15 | 323.32 |
| 02/18/2008 | 328.2 | 333.81 | 323.56 | 332.84 |
| 02/19/2008 | 328.69 | 334.54 | 323.08 | 331.86 |
| 02/20/2008 | 326.74 | 332.59 | 322.34 | 328.93 |
| 02/21/2008 | 332.84 | 335.76 | 324.3 | 326.25 |
| 02/22/2008 | 322.1 | 326.74 | 314.05 | 320.64 |
| 02/25/2008 | 330.15 | 339.67 | 325.27 | 336.74 |
| 02/26/2008 | 341.62 | 341.62 | 324.54 | 340.16 |
| 02/27/2008 | 332.59 | 349.18 | 332.59 | 344.3 |
| 02/28/2008 | 341.62 | 346.5 | 338.94 | 339.42 |
| 02/29/2008 | 345.04 | 346.74 | 325.76 | 326.98 |
| 03/03/2008 | 319.42 | 332.59 | 319.42 | 324.05 |
| 03/04/2008 | 324.05 | 341.62 | 321.12 | 323.32 |
| 03/05/2008 | 331.86 | 332.84 | 324.78 | 329.42 |
| 03/06/2008 | 332.84 | 339.18 | 328.69 | 330.15 |
| 03/07/2008 | 326.98 | 329.42 | 309.9 | 309.9 |
| 03/10/2008 | 314.53 | 315.27 | 302.58 | 311.36 |
| 03/11/2008 | 312.34 | 331.86 | 308.68 | 322.59 |
| 03/12/2008 | 323.81 | 330.4 | 314.53 | 320.15 |
| 03/13/2008 | 312.34 | 325.52 | 312.34 | 317.22 |
| 03/14/2008 | 324.05 | 324.05 | 313.31 | 317.46 |
| 03/17/2008 | 307.95 | 319.66 | 304.77 | 313.8 |
| 03/18/2008 | 323.08 | 323.08 | 310.39 | 313.56 |
| 03/19/2008 | 313.07 | 313.07 | 300.63 | 304.29 |
| 03/20/2008 | 305.75 | 305.75 | 287.94 | 292.33 |
| 03/25/2008 | 287.94 | 311.12 | 287.94 | 305.75 |
| 03/26/2008 | 307.21 | 307.46 | 299.65 | 304.77 |
| 03/27/2008 | 302.58 | 315.02 | 298.19 | 313.56 |
| 03/28/2008 | 308.19 | 314.29 | 307.46 | 312.09 |
| 03/31/2008 | 307.21 | 321.37 | 305.02 | 320.15 |
| 04/01/2008 | 322.1 | 344.55 | 312.83 | 336.5 |
| 04/02/2008 | 336.25 | 336.5 | 326.98 | 332.59 |
| 04/03/2008 | 336.01 | 336.01 | 326.25 | 329.91 |
| 04/04/2008 | 326.98 | 334.06 | 326.98 | 328.2 |
| 04/07/2008 | 333.57 | 334.3 | 324.05 | 331.37 |
| 04/08/2008 | 334.79 | 335.28 | 326.74 | 328.44 |
| 04/09/2008 | 329.18 | 332.84 | 326.98 | 327.22 |
| 04/10/2008 | 333.81 | 335.76 | 308.19 | 310.14 |
| 04/11/2008 | 309.17 | 312.58 | 290.87 | 299.65 |
| 04/14/2008 | 298.92 | 306.24 | 295.26 | 302.33 |
| 04/15/2008 | 306.24 | 306.24 | 293.31 | 296.97 |
| 04/16/2008 | 301.85 | 301.85 | 291.35 | 299.89 |
| 04/17/2008 | 300.63 | 305.75 | 292.82 | 297.7 |
| 04/18/2008 | 302.58 | 302.58 | 292.09 | 298.67 |
| 04/21/2008 | 301.6 | 301.85 | 289.89 | 291.84 |
| 04/22/2008 | 287.94 | 292.57 | 274.76 | 283.3 |
| 04/23/2008 | 280.13 | 286.72 | 269.88 | 277.44 |
| 04/24/2008 | 273.3 | 274.76 | 268.42 | 273.54 |
| 04/25/2008 | 272.56 | 288.18 | 265.98 | 281.1 |
| 04/28/2008 | 281.59 | 287.21 | 279.15 | 282.81 |
| 04/29/2008 | 288.67 | 288.67 | 273.3 | 279.15 |
| 04/30/2008 | 281.59 | 290.13 | 278.18 | 284.03 |
| 05/01/2008 | 281.35 | 285.5 | 279.15 | 281.59 |
| 05/02/2008 | 288.67 | 297.45 | 282.32 | 293.06 |
| 05/06/2008 | 286.96 | 292.33 | 283.79 | 291.84 |
| 05/07/2008 | 289.16 | 299.16 | 285.01 | 292.82 |
| 05/08/2008 | 293.06 | 298.19 | 291.84 | 295.75 |
| 05/09/2008 | 295.75 | 295.75 | 291.6 | 293.06 |
| 05/12/2008 | 291.84 | 295.99 | 290.13 | 294.04 |
| 05/13/2008 | 300.14 | 300.63 | 290.62 | 292.82 |
| 05/14/2008 | 296.23 | 296.23 | 290.62 | 292.82 |
| 05/15/2008 | 289.89 | 294.53 | 285.99 | 292.82 |
| 05/16/2008 | 296.72 | 297.7 | 292.82 | 292.82 |
| 05/19/2008 | 297.94 | 299.41 | 293.55 | 297.45 |
| 05/20/2008 | 300.63 | 300.63 | 292.82 | 294.04 |
| 05/21/2008 | 298.67 | 306.24 | 290.87 | 299.41 |
| 05/22/2008 | 301.36 | 311.12 | 296.72 | 299.16 |
| 05/23/2008 | 299.65 | 301.11 | 297.7 | 297.7 |
| 05/27/2008 | 297.7 | 300.63 | 287.21 | 291.6 |
| 05/28/2008 | 292.09 | 292.09 | 278.91 | 284.28 |
| 05/29/2008 | 285.25 | 287.94 | 274.27 | 277.44 |
| 05/30/2008 | 275.25 | 278.42 | 268.17 | 270.12 |
| 06/02/2008 | 269.64 | 273.78 | 260.12 | 264.76 |
| 06/03/2008 | 268.42 | 268.42 | 261.34 | 267.44 |
| 06/04/2008 | 267.44 | 268.42 | 262.07 | 266.22 |
| 06/05/2008 | 266.22 | 275.98 | 262.56 | 271.59 |
| 06/06/2008 | 276.22 | 282.08 | 266.71 | 268.66 |
| 06/09/2008 | 266.46 | 282.32 | 266.46 | 272.32 |
| 06/10/2008 | 271.34 | 271.34 | 263.54 | 265.49 |
| 06/11/2008 | 265.49 | 269.39 | 253.04 | 262.07 |
| 06/12/2008 | 262.07 | 267.68 | 258.9 | 260.12 |
| 06/13/2008 | 258.66 | 260.12 | 252.31 | 257.44 |
| 06/16/2008 | 257.44 | 260.36 | 254.02 | 257.68 |
| 06/17/2008 | 261.58 | 270.86 | 253.53 | 268.17 |
| 06/18/2008 | 263.54 | 268.66 | 254.02 | 260.85 |
| 06/19/2008 | 261.34 | 261.34 | 251.09 | 254.75 |
| 06/20/2008 | 250.85 | 254.51 | 250.36 | 251.82 |
| 06/23/2008 | 248.41 | 254.26 | 239.13 | 240.6 |
| 06/24/2008 | 239.13 | 240.84 | 223.03 | 228.89 |
| 06/25/2008 | 228.89 | 236.94 | 225.23 | 235.47 |
| 06/26/2008 | 238.65 | 238.65 | 229.37 | 230.35 |
| 06/27/2008 | 230.35 | 232.06 | 223.27 | 224.49 |
| 06/30/2008 | 221.57 | 230.84 | 221.57 | 227.42 |
| 07/01/2008 | 227.91 | 227.91 | 218.88 | 222.54 |
| 07/02/2008 | 220.59 | 220.59 | 206.19 | 208.39 |
| 07/03/2008 | 204.97 | 211.07 | 192.28 | 211.07 |
| 07/04/2008 | 209.85 | 222.3 | 206.68 | 213.51 |
| 07/07/2008 | 214.73 | 218.88 | 212.05 | 217.66 |
| 07/08/2008 | 211.8 | 224.01 | 211.32 | 218.15 |
| 07/09/2008 | 219.13 | 232.79 | 219.13 | 231.33 |
| 07/10/2008 | 226.2 | 228.4 | 222.05 | 224.74 |
| 07/11/2008 | 223.03 | 227.42 | 221.08 | 221.32 |
| 07/14/2008 | 224.49 | 225.71 | 218.39 | 218.39 |
| 07/15/2008 | 217.66 | 217.9 | 198.38 | 204.48 |
| 07/16/2008 | 204.97 | 206.92 | 192.28 | 198.14 |
| 07/17/2008 | 199.6 | 203.75 | 195.46 | 200.09 |
| 07/18/2008 | 199.12 | 206.44 | 196.43 | 202.04 |
| 07/21/2008 | 200.09 | 217.9 | 192.28 | 211.07 |
| 07/22/2008 | 214 | 214.49 | 203.02 | 208.39 |
| 07/23/2008 | 204.97 | 218.64 | 204.73 | 214.73 |
| 07/24/2008 | 217.66 | 217.66 | 198.38 | 208.63 |
| 07/25/2008 | 205.46 | 205.46 | 192.53 | 197.16 |
| 07/28/2008 | 197.41 | 199.6 | 188.62 | 189.36 |
| 07/29/2008 | 187.4 | 191.31 | 183.01 | 188.62 |
| 07/30/2008 | 191.31 | 192.04 | 186.18 | 190.82 |
| 07/31/2008 | 190.82 | 198.14 | 187.65 | 193.99 |
| 08/01/2008 | 192.28 | 203.02 | 192.28 | 198.63 |
| 08/04/2008 | 200.58 | 200.58 | 191.8 | 193.75 |
| 08/05/2008 | 197.41 | 208.63 | 191.8 | 203.26 |
| 08/06/2008 | 204.73 | 204.97 | 194.24 | 198.38 |
| 08/07/2008 | 199.85 | 199.85 | 188.62 | 194.97 |
| 08/08/2008 | 195.21 | 204 | 195.21 | 200.34 |
| 08/11/2008 | 203.02 | 205.22 | 200.09 | 201.07 |
| 08/12/2008 | 203.75 | 211.8 | 197.41 | 208.88 |
| 08/13/2008 | 205.7 | 221.32 | 205.7 | 218.64 |
| 08/14/2008 | 217.66 | 221.32 | 208.39 | 214.24 |
| 08/15/2008 | 211.8 | 221.08 | 210.34 | 218.88 |
| 08/18/2008 | 216.2 | 219.61 | 209.85 | 211.56 |
| 08/19/2008 | 214.73 | 214.73 | 209.85 | 211.56 |
| 08/20/2008 | 208.88 | 213.27 | 208.88 | 210.83 |
| 08/21/2008 | 208.88 | 211.8 | 203.02 | 206.44 |
| 08/22/2008 | 204.97 | 225.23 | 204.97 | 220.59 |
| 08/26/2008 | 219.61 | 229.37 | 213.02 | 228.89 |
| 08/27/2008 | 224.49 | 230.35 | 222.05 | 227.67 |
| 08/28/2008 | 225.47 | 243.77 | 225.47 | 232.55 |
| 08/29/2008 | 230.35 | 230.35 | 221.81 | 224.49 |
| 09/01/2008 | 223.03 | 224.25 | 220.59 | 222.54 |
| 09/02/2008 | 220.83 | 227.18 | 220.83 | 224.49 |
| 09/03/2008 | 225.47 | 227.67 | 221.08 | 226.45 |
| 09/04/2008 | 229.37 | 229.62 | 223.03 | 224.49 |
| 09/05/2008 | 222.54 | 226.2 | 220.83 | 222.79 |
| 09/08/2008 | 228.89 | 232.06 | 227.91 | 231.33 |
| 09/09/2008 | 226.45 | 245.72 | 226.45 | 242.06 |
| 09/10/2008 | 244.01 | 258.9 | 242.55 | 255 |
| 09/11/2008 | 260.36 | 260.36 | 252.8 | 256.7 |
| 09/12/2008 | 262.8 | 262.8 | 252.8 | 258.17 |
| 09/15/2008 | 248.89 | 251.82 | 234.99 | 249.63 |
| 09/16/2008 | 247.92 | 258.66 | 245.48 | 249.63 |
| 09/17/2008 | 255.48 | 255.48 | 247.92 | 249.63 |
| 09/18/2008 | 246.94 | 260.36 | 239.62 | 239.62 |
| 09/19/2008 | 253.53 | 312.09 | 249.38 | 258.66 |
| 09/22/2008 | 256.7 | 256.7 | 248.89 | 253.29 |
| 09/23/2008 | 253.78 | 253.78 | 233.03 | 239.87 |
| 09/24/2008 | 239.87 | 244.01 | 237.43 | 243.77 |
| 09/25/2008 | 237.18 | 244.01 | 237.18 | 237.43 |
| 09/26/2008 | 232.79 | 241.33 | 232.3 | 234.25 |
| 09/29/2008 | 234.25 | 234.25 | 216.2 | 222.3 |
| 09/30/2008 | 219.37 | 224.49 | 213.51 | 221.57 |
| 10/01/2008 | 228.4 | 228.4 | 217.9 | 223.76 |
| 10/02/2008 | 217.9 | 224.49 | 217.9 | 219.86 |
| 10/03/2008 | 222.54 | 222.54 | 208.39 | 210.83 |
| 10/06/2008 | 209.85 | 209.85 | 193.02 | 195.21 |
| 10/07/2008 | 203.02 | 203.02 | 175.93 | 199.36 |
| 10/08/2008 | 194.97 | 202.04 | 181.3 | 181.55 |
| 10/09/2008 | 185.21 | 185.21 | 173.74 | 173.74 |
| 10/10/2008 | 163.98 | 173.25 | 162.27 | 173.25 |
| 10/13/2008 | 181.06 | 183.74 | 165.2 | 167.39 |
| 10/14/2008 | 165.93 | 182.77 | 165.93 | 182.77 |
| 10/15/2008 | 180.57 | 180.57 | 163.25 | 166.91 |
| 10/16/2008 | 165.93 | 174.71 | 147.63 | 174.71 |
| 10/17/2008 | 175.45 | 182.03 | 162.03 | 169.1 |
| 10/20/2008 | 166.66 | 171.54 | 154.71 | 166.42 |
| 10/21/2008 | 165.69 | 168.86 | 162.76 | 165.93 |
| 10/22/2008 | 161.05 | 167.88 | 161.05 | 165.69 |
| 10/23/2008 | 167.88 | 167.88 | 161.29 | 165.93 |
| 10/24/2008 | 165.93 | 165.93 | 134.45 | 138.36 |
| 10/27/2008 | 136.65 | 136.65 | 125.91 | 130.79 |
| 10/28/2008 | 134.7 | 134.94 | 126.16 | 130.55 |
| 10/29/2008 | 135.67 | 135.67 | 126.89 | 128.11 |
| 10/30/2008 | 126.64 | 139.09 | 126.64 | 129.08 |
| 10/31/2008 | 129.82 | 146.9 | 129.82 | 146.9 |
| 11/03/2008 | 142.02 | 157.15 | 142.02 | 153.24 |
| 11/04/2008 | 153.24 | 163.73 | 151.78 | 161.29 |
| 11/05/2008 | 158.61 | 170.08 | 158.61 | 168.13 |
| 11/06/2008 | 162.51 | 171.79 | 158.12 | 164.22 |
| 11/07/2008 | 162.03 | 167.88 | 151.53 | 153.97 |
| 11/10/2008 | 152.27 | 157.88 | 146.65 | 154.46 |
| 11/11/2008 | 154.95 | 155.44 | 141.28 | 141.28 |
| 11/12/2008 | 141.28 | 142.5 | 123.72 | 129.82 |
| 11/13/2008 | 126.89 | 131.28 | 111.76 | 112.73 |
| 11/14/2008 | 117.37 | 118.59 | 97.12 | 100.05 |
| 11/17/2008 | 98.58 | 98.83 | 88.09 | 91.26 |
| 11/18/2008 | 90.77 | 90.77 | 81.74 | 81.74 |
| 11/19/2008 | 81.74 | 83.21 | 67.59 | 73.2 |
| 11/20/2008 | 71.5 | 71.5 | 67.35 | 69.79 |
| 11/21/2008 | 70.28 | 76.86 | 63.44 | 63.44 |
| 11/24/2008 | 64.66 | 73.2 | 62.47 | 71.01 |
| 11/25/2008 | 71.01 | 76.86 | 70.28 | 73.2 |
| 11/26/2008 | 73.2 | 74.42 | 70.76 | 70.76 |
| 11/27/2008 | 71.5 | 82.48 | 71.5 | 82.48 |
| 11/28/2008 | 80.04 | 107.37 | 80.04 | 107.37 |
| 12/01/2008 | 105.41 | 115.91 | 101.51 | 106.88 |
| 12/02/2008 | 103.46 | 112.49 | 101.02 | 112.49 |
| 12/03/2008 | 114.2 | 126.89 | 109.07 | 126.89 |
| 12/04/2008 | 124.94 | 135.92 | 123.23 | 131.77 |
| 12/05/2008 | 134.7 | 134.7 | 125.91 | 128.6 |
| 12/08/2008 | 129.82 | 131.77 | 124.94 | 124.94 |
| 12/09/2008 | 124.94 | 128.6 | 122.01 | 126.64 |
| 12/10/2008 | 128.11 | 139.33 | 124.94 | 139.33 |
| 12/11/2008 | 139.58 | 145.19 | 136.65 | 142.02 |
| 12/12/2008 | 135.18 | 141.04 | 126.4 | 138.36 |
| 12/15/2008 | 139.82 | 149.34 | 139.82 | 145.43 |
| 12/16/2008 | 147.38 | 147.38 | 136.65 | 140.55 |
| 12/17/2008 | 143.48 | 143.48 | 134.21 | 138.6 |
| 12/18/2008 | 141.04 | 141.04 | 133.96 | 134.45 |
| 12/19/2008 | 138.6 | 139.09 | 127.62 | 127.86 |
| 12/22/2008 | 129.08 | 140.55 | 127.13 | 139.58 |
| 12/23/2008 | 140.8 | 144.21 | 136.4 | 141.53 |
| 12/24/2008 | 139.82 | 141.53 | 139.58 | 139.58 |
| 12/29/2008 | 139.58 | 144.46 | 139.33 | 144.46 |
| 12/30/2008 | 140.06 | 143.48 | 137.38 | 138.6 |
| 12/31/2008 | 140.55 | 142.75 | 138.36 | 142.75 |