UTG.L: Unite Group Plc Historical Data

2009 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 162.3248

CLOSE 162.9555

Low

LOW 35.38

High

HIGH 302.54

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	139.58	147.87	137.38	147.87
01/05/2009	143.24	145.43	138.36	143.72
01/06/2009	144.46	153	143.24	153
01/07/2009	153.24	161.05	148.6	149.82
01/08/2009	149.09	153.97	144.7	149.34
01/09/2009	148.36	148.36	136.65	138.6
01/12/2009	136.65	138.6	133.96	136.16
01/13/2009	136.16	138.11	128.84	136.65
01/14/2009	134.45	134.45	114.93	115.17
01/15/2009	117.13	117.13	96.63	98.58
01/16/2009	99.56	107.37	99.56	105.9
01/19/2009	107.37	111.51	93.21	96.39
01/20/2009	93.95	93.95	80.04	81.01
01/21/2009	81.01	83.94	78.57	79.3
01/22/2009	77.35	89.31	68.81	68.81
01/23/2009	72.23	77.11	71.5	75.64
01/26/2009	77.35	83.21	73.2	73.2
01/27/2009	74.18	74.18	69.54	70.28
01/28/2009	74.18	75.89	70.28	74.18
01/29/2009	76.13	76.13	67.1	67.84
01/30/2009	66.37	71.5	57.83	62.47
02/02/2009	59.3	61.74	55.88	58.81
02/03/2009	60.03	71.25	58.08	67.1
02/04/2009	66.37	70.76	65.88	68.08
02/05/2009	71.25	73.2	67.35	68.32
02/06/2009	67.35	69.06	65.88	69.06
02/09/2009	65.64	70.76	65.64	69.06
02/10/2009	69.06	72.47	67.1	71.5
02/11/2009	68.32	72.96	67.1	71.98
02/12/2009	71.25	73.94	71.25	73.2
02/13/2009	71.25	76.62	71.25	73.2
02/16/2009	71.25	76.13	71.25	73.2
02/17/2009	71.25	71.5	61.98	62.96
02/18/2009	61.25	61.49	55.15	55.15
02/19/2009	54.66	55.88	53.68	53.68
02/20/2009	52.71	52.71	48.8	49.78
02/23/2009	48.31	49.05	44.9	45.63
02/24/2009	44.9	45.87	42.21	42.95
02/25/2009	44.41	45.87	40.99	41.48
02/26/2009	42.7	42.7	39.53	40.02
02/27/2009	40.02	40.26	38.55	39.04
03/02/2009	38.07	40.02	36.85	38.8
03/03/2009	38.8	40.02	35.38	38.07
03/04/2009	39.29	40.02	38.31	38.8
03/05/2009	37.82	40.02	37.82	38.8
03/06/2009	38.07	39.04	36.11	38.07
03/09/2009	38.8	48.8	38.8	44.9
03/10/2009	44.41	50.27	43.19	49.29
03/11/2009	47.09	60.52	47.09	59.78
03/12/2009	60.03	70.28	60.03	69.06
03/13/2009	69.3	73.69	67.84	70.28
03/16/2009	68.32	73.94	68.32	70.52
03/17/2009	69.3	73.69	69.3	73.69
03/18/2009	70.03	75.16	68.32	68.57
03/19/2009	68.57	74.91	68.57	74.67
03/20/2009	72.47	81.99	72.47	75.4
03/23/2009	75.16	78.82	75.16	76.13
03/24/2009	76.13	78.08	73.2	73.69
03/25/2009	75.16	75.16	72.72	73.2
03/26/2009	72.96	77.84	71.98	77.84
03/27/2009	74.67	78.33	67.35	70.76
03/30/2009	70.28	70.28	66.13	66.37
03/31/2009	65.64	67.84	62.96	66.62
04/01/2009	63.44	71.98	63.44	71.98
04/02/2009	74.18	79.06	74.18	77.11
04/03/2009	78.08	85.41	77.84	85.16
04/06/2009	85.89	94.43	85.89	94.43
04/07/2009	94.68	95.65	89.8	91.75
04/08/2009	90.04	93.21	88.58	90.53
04/09/2009	92.73	98.58	90.29	97.61
04/14/2009	99.31	114.2	98.58	112
04/15/2009	107.61	113.22	107.61	113.22
04/16/2009	111.27	112.25	100.78	101.02
04/17/2009	101.51	111.76	100.29	111.76
04/20/2009	107.37	108.34	98.58	98.58
04/21/2009	97.61	98.58	90.77	98.34
04/22/2009	99.8	104.68	95.9	98.09
04/23/2009	97.12	98.34	94.68	95.41
04/24/2009	96.63	98.58	94.68	97.12
04/27/2009	97.61	98.58	94.68	98.09
04/28/2009	94.68	94.68	86.63	88.82
04/29/2009	87.85	100.05	86.87	95.17
04/30/2009	99.56	99.56	93.46	95.17
05/01/2009	92.73	97.61	92.73	95.9
05/05/2009	97.12	99.07	95.41	97.36
05/06/2009	97.61	102.73	94.68	99.56
05/07/2009	102.49	107.61	102.49	106.15
05/08/2009	107.37	116.64	107.12	116.64
05/11/2009	117.13	117.13	110.05	114.69
05/12/2009	113.22	118.1	113.22	117.37
05/13/2009	114.2	116.64	109.56	109.81
05/14/2009	106.39	111.76	100.53	111.76
05/15/2009	115.17	123.96	115.17	120.3
05/18/2009	118.59	123.72	115.66	116.15
05/19/2009	120.06	121.76	112.49	121.52
05/20/2009	119.08	127.62	119.08	122.01
05/21/2009	120.06	120.06	115.17	117.13
05/22/2009	118.35	119.57	115.42	115.91
05/26/2009	115.17	117.13	110.05	112
05/27/2009	112.25	117.13	111.03	117.13
05/28/2009	115.66	120.06	115.66	120.06
05/29/2009	118.1	122.98	115.17	122.01
06/01/2009	122.01	122.01	115.42	122.01
06/02/2009	122.01	128.6	121.03	127.38
06/03/2009	128.6	131.77	127.62	130.79
06/04/2009	130.79	131.77	128.35	128.84
06/05/2009	128.84	131.52	128.84	130.79
06/08/2009	130.79	133.48	127.86	131.77
06/09/2009	131.77	131.77	128.84	128.84
06/10/2009	130.79	132.99	128.6	131.77
06/11/2009	133.72	137.38	131.52	137.38
06/12/2009	137.62	139.58	135.18	136.65
06/15/2009	136.16	140.31	132.5	140.31
06/16/2009	139.58	139.58	134.21	137.38
06/17/2009	133.72	134.45	126.16	129.57
06/18/2009	127.86	129.08	122.25	122.25
06/19/2009	122.01	126.89	121.52	121.52
06/22/2009	124.94	124.94	114.69	115.66
06/23/2009	114.2	114.69	108.34	111.51
06/24/2009	113.95	114.2	109.32	111.27
06/25/2009	114.2	118.35	109.56	118.35
06/26/2009	119.08	125.67	119.08	125.67
06/29/2009	123.96	133.23	123.47	132.01
06/30/2009	131.77	134.45	131.04	132.74
07/01/2009	133.96	133.96	124.94	126.89
07/02/2009	125.42	126.4	122.01	122.01
07/03/2009	122.5	122.5	115.17	115.17
07/06/2009	115.17	119.08	114.2	116.15
07/07/2009	117.13	118.59	116.15	117.62
07/08/2009	116.15	118.1	111.27	114.2
07/09/2009	114.2	114.2	111.76	112.25
07/10/2009	111.27	114.69	111.27	112.25
07/13/2009	112.25	114.69	111.51	112.25
07/14/2009	110.05	118.1	110.05	116.88
07/15/2009	115.17	118.84	112.25	116.88
07/16/2009	114.93	119.08	112.49	114.2
07/17/2009	117.13	121.52	115.42	118.1
07/20/2009	117.13	121.76	113.95	117.13
07/21/2009	117.62	119.32	116.39	116.88
07/22/2009	116.39	121.76	116.39	119.32
07/23/2009	121.03	121.76	116.88	119.57
07/24/2009	114.44	121.28	113.95	121.28
07/27/2009	120.54	126.64	119.57	122.25
07/28/2009	121.76	122.74	117.13	119.08
07/29/2009	120.06	122.01	119.08	120.06
07/30/2009	120.06	123.96	120.06	121.76
07/31/2009	122.98	127.62	122.01	122.98
08/03/2009	125.67	134.45	125.42	132.26
08/04/2009	129.82	138.11	129.82	138.11
08/05/2009	139.33	159.83	139.33	157.88
08/06/2009	157.39	172.76	157.39	171.05
08/07/2009	170.81	170.81	158.12	166.42
08/10/2009	165.93	172.03	165.93	171.3
08/11/2009	172.52	172.76	163.25	170.81
08/12/2009	166.42	183.99	166.17	181.55
08/13/2009	184.96	201.31	184.23	187.4
08/14/2009	192.04	196.68	185.21	190.33
08/17/2009	190.09	190.33	180.33	182.52
08/18/2009	183.25	185.45	175.93	185.45
08/19/2009	185.45	185.45	182.77	184.96
08/20/2009	188.14	190.33	183.01	185.45
08/21/2009	185.94	191.31	184.48	190.33
08/24/2009	189.84	195.21	188.14	193.26
08/25/2009	197.9	206.92	197.9	204.24
08/26/2009	202.53	229.37	202.53	219.61
08/27/2009	219.37	225.71	217.66	219.61
08/28/2009	227.18	234.74	224.01	234.25
09/01/2009	233.77	236.94	216.68	222.54
09/02/2009	226.93	226.93	211.8	218.64
09/03/2009	221.08	224.49	217.9	224.49
09/04/2009	226.93	232.06	226.93	229.37
09/07/2009	234.74	236.45	228.64	234.01
09/08/2009	232.79	235.96	232.06	233.28
09/09/2009	236.21	238.16	234.5	236.21
09/10/2009	231.81	234.5	231.57	233.28
09/11/2009	233.77	255.24	233.77	255.24
09/14/2009	255	259.88	249.63	253.78
09/15/2009	252.31	258.41	252.31	256.7
09/16/2009	259.39	276.71	251.58	276.71
09/17/2009	269.8	279.47	262.11	276.75
09/18/2009	279.47	295.84	277.74	295.84
09/21/2009	297.08	300.3	288.65	288.65
09/22/2009	287.66	294.6	280.96	286.91
09/23/2009	287.41	287.41	277.99	279.72
09/24/2009	277.74	277.74	265.83	265.83
09/25/2009	268.07	268.56	259.88	262.36
09/28/2009	259.88	276.5	257.65	275.75
09/29/2009	273.03	276.75	270.55	273.77
09/30/2009	279.72	279.72	259.88	261.12
10/01/2009	265.09	266.08	256.41	259.88
10/02/2009	256.41	259.14	252.94	257.9
10/05/2009	262.11	262.86	256.66	262.11
10/06/2009	260.38	272.53	260.38	270.3
10/07/2009	271.29	277.74	268.56	274.51
10/08/2009	270.79	282.7	270.79	279.23
10/09/2009	270.79	278.23	270.79	272.78
10/12/2009	277.74	277.74	275.75	275.75
10/13/2009	274.02	281.7	273.52	277.99
10/14/2009	277.74	287.16	277.74	281.95
10/15/2009	281.95	282.7	278.23	280.71
10/16/2009	285.42	285.42	280.71	282.7
10/19/2009	286.91	299.56	280.71	296.58
10/20/2009	294.35	298.32	288.9	297.58
10/21/2009	300.3	300.3	288.4	293.11
10/22/2009	290.88	295.84	286.42	295.84
10/23/2009	297.33	300.55	286.66	289.64
10/26/2009	288.15	294.85	283.69	285.67
10/27/2009	290.14	290.14	275.51	282.7
10/28/2009	278.23	281.46	262.86	267.82
10/29/2009	268.56	278.23	263.85	277.74
10/30/2009	275.01	277.99	263.11	263.85
11/02/2009	262.86	266.58	256.66	257.16
11/03/2009	256.66	258.15	248.23	252.94
11/04/2009	256.41	260.38	254.18	259.39
11/05/2009	258.64	263.6	255.17	262.11
11/06/2009	263.35	267.07	260.13	262.61
11/09/2009	258.89	273.03	258.89	263.85
11/10/2009	265.59	271.04	261.87	261.87
11/11/2009	258.89	275.01	258.89	274.27
11/12/2009	275.01	281.7	273.03	279.23
11/13/2009	280.22	293.61	280.22	293.61
11/16/2009	292.86	302.54	292.86	297.33
11/17/2009	298.07	298.07	288.4	296.58
11/18/2009	295.1	298.32	292.62	297.58
11/19/2009	301.05	301.05	289.39	291.38
11/20/2009	290.63	290.88	274.02	274.02
11/23/2009	276.75	280.71	275.75	279.23
11/24/2009	277.24	286.91	276.5	281.7
11/25/2009	285.42	285.42	275.01	277.49
11/26/2009	275.75	277.49	265.83	265.83
11/27/2009	263.85	276.99	262.86	270.05
11/30/2009	266.83	276	265.83	267.82
12/01/2009	273.77	289.64	267.82	286.66
12/02/2009	287.41	289.89	280.47	281.95
12/03/2009	284.43	284.43	277.74	277.74
12/04/2009	277.74	280.47	263.35	263.6
12/07/2009	264.59	271.29	256.91	271.04
12/08/2009	266.58	271.54	262.36	262.36
12/09/2009	265.34	266.08	252.94	254.92
12/10/2009	252.44	253.68	244.01	247.73
12/11/2009	250.21	254.68	246.99	249.96
12/14/2009	247.98	252.44	247.98	251.95
12/15/2009	254.18	254.18	249.72	253.93
12/16/2009	254.18	272.78	254.18	271.29
12/17/2009	272.53	276.75	265.09	268.31
12/18/2009	273.77	273.77	263.6	268.56
12/21/2009	259.88	275.75	259.88	272.88
12/22/2009	274.27	276.65	268.81	271.98
12/23/2009	272.78	275.75	266.83	272.78
12/24/2009	272.78	274.27	270.79	272.38
12/29/2009	270.5	289.94	270.5	287.56
12/30/2009	289.05	292.52	283.89	287.06
12/31/2009	293.81	297.08	288.45	297.08

Menu

Create your free account now!

UTG.L: Unite Group Plc Historical Data

2009 Historical Chart

Average

Low

High