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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 218.9459
CLOSE 218.4095

Low

LOW 158.11

High

HIGH 309.38
DATEOPENHIGHLOWCLOSE
01/04/2010293.81300.45292.72299.46
01/05/2010299.26305.91296.58305.91
01/06/2010301.84309.38301.84304.52
01/07/2010306.5308.49298.37298.37
01/08/2010297.87302.44290.63293.71
01/11/2010296.68297.67286.76286.76
01/12/2010293.01293.01284.48288.65
01/13/2010287.85289.34285.08287.66
01/14/2010283.59289.94283.59286.66
01/15/2010285.47289.05282.99287.66
01/18/2010287.76289.44285.77285.77
01/19/2010287.66289.44285.67288.05
01/20/2010286.07290.83283.89289.14
01/21/2010289.24291.62286.76287.66
01/22/2010288.75288.95275.85276.05
01/25/2010273.47278.03270.89275.95
01/26/2010275.56284.58270.89281.7
01/27/2010281.61283.19278.73282.9
01/28/2010285.47285.47280.91283.19
01/29/2010286.47286.47281.7285.97
02/01/2010285.38290.14284.68290.14
02/02/2010288.15300.06285.47298.77
02/03/2010298.96307.59297.58300.15
02/04/2010300.75300.75287.66288.75
02/05/2010289.74290.33276.25279.82
02/08/2010282.7282.7270.89274.27
02/09/2010274.76281.61272.68280.12
02/10/2010282.7282.7276.35280.61
02/11/2010285.57285.57279.03285.57
02/12/2010285.67285.67272.78278.03
02/15/2010277.84283.39277.84280.71
02/16/2010282.7282.7277.54280.71
02/17/2010282.7288.85281.11285.08
02/18/2010277.24289.24277.24287.26
02/19/2010286.66287.36284.48285.87
02/22/2010287.95290.63283.39286.37
02/23/2010285.67287.66276.25287.46
02/24/2010285.77289.44283.49286.66
02/25/2010287.36287.76281.01287.76
02/26/2010291.33292.62284.58288.25
03/01/2010289.64289.64277.34283.99
03/02/2010287.16287.16279.62283.39
03/03/2010270.79275.65246.19250.36
03/04/2010249.57260.87249.47259.88
03/05/2010260.18266.13260.18262.86
03/08/2010262.86264.94259.39261.87
03/09/2010264.74265.44259.49261.87
03/10/2010260.18270.6258.89267.82
03/11/2010267.32268.91264.05267.82
03/12/2010266.83268.71264.05267.82
03/15/2010265.34266.03261.47262.66
03/16/2010262.86265.14257.9258.59
03/17/2010259.68260.68256.81258.3
03/18/2010260.68265.74260.48262.86
03/19/2010264.84264.84259.88261.57
03/22/2010259.59261.07253.34259.88
03/23/2010261.47261.47254.72255.32
03/24/2010256.71256.71245.7246.59
03/25/2010247.98250.66247.09247.98
03/26/2010247.98253.24245.8252.25
03/29/2010252.94257.9251.25251.25
03/30/2010249.96255.92248.57251.45
03/31/2010252.84258.99250.76256.01
04/01/2010255.82258.99254.72257.6
04/06/2010258.69261.47256.11258
04/07/2010257.01259.88252.15253.44
04/08/2010251.95253.34243.02245
04/09/2010247.58251.35247.58249.57
04/12/2010250.16254.92244.31244.31
04/13/2010245.9247.38239.25241.04
04/14/2010247.19247.19237.96238.16
04/15/2010242.03243.22237.96243.22
04/16/2010242.82243.52239.05240.54
04/19/2010236.37237.76229.23235.98
04/20/2010236.97239.05235.08238.06
04/21/2010237.07240.94233.1233.89
04/22/2010235.08241.63228.24230.52
04/23/2010229.23234.39228.14231.51
04/26/2010233.7237.86228.93231.12
04/27/2010229.93232.61224.57224.57
04/28/2010225.17227.35218.12220.5
04/29/2010221.69223.58219.81221.1
04/30/2010222.09222.88216.04216.83
05/04/2010223.08223.08202.05204.83
05/05/2010205.33211.28193.82199.87
05/06/2010197204.73193.62202.35
05/07/2010195.71197.39187.57188.76
05/10/2010197.79209.29193.72207.61
05/11/2010208.9209.99203.34209.1
05/12/2010210.09213.26206.72208.3
05/13/2010208.3210.29203.34206.32
05/14/2010210.68213.26195.41195.41
05/17/2010194.91198.88191.84196.5
05/18/2010201.36208.3193.82198.38
05/19/2010196.8196.8187.08188.37
05/20/2010185.79190.65184.89187.47
05/21/2010184.99190.85183.51186.28
05/24/2010193.33193.33188.27190.45
05/25/2010187.47189.46179.83182.91
05/26/2010186.28187.08181.52184.79
05/27/2010182.51193.42182.51193.42
05/28/2010191.34197.89190.15190.45
06/01/2010193.52193.52189.46191.44
06/02/2010189.46197.29188.76191.84
06/03/2010190.55196.8190.55192.43
06/04/2010193.52196.4182.71186.48
06/07/2010189.56189.56182.02182.02
06/08/2010188.37188.37174.28177.45
06/09/2010180.43180.43171.4172.1
06/10/2010168.63170.21158.11161.68
06/11/2010163.37182.81159.9176.16
06/14/2010174.68179.14168.63170.91
06/15/2010169.92183.51169.92176.86
06/16/2010179.44181.42170.31171.7
06/17/2010173.09185.49173.09181.52
06/18/2010182.51186.08180.83185.49
06/21/2010188.46190.25185.69188.96
06/22/2010190.05196.8189.46196.8
06/23/2010193.42195.41189.26190.45
06/24/2010191.44192.33184.6187.87
06/25/2010189.16189.75181.22182.91
06/28/2010185.89185.89180.33183.51
06/29/2010176.16180.83176.16177.65
06/30/2010175.87183.9171.6172.59
07/01/2010170.61175.67167.93173.69
07/02/2010172.49174.88171.01172.99
07/05/2010171.6173.88170.11170.91
07/06/2010167.93174.68167.93169.42
07/07/2010165.85169.12163.57169.12
07/08/2010170.51176.56169.12176.56
07/09/2010176.56178.84175.37178.05
07/12/2010178.64186.78177.65184.99
07/13/2010180.73185.09180.23181.22
07/14/2010184.5185.29179.24180.33
07/15/2010178.55179.64176.07179.04
07/16/2010182.12182.12176.66180.13
07/19/2010182.31183.11179.14181.42
07/20/2010179.93179.93172.4173.59
07/21/2010177.45177.45171.7173.88
07/22/2010168.63183.21168.63183.21
07/23/2010180.73186.78178.55181.52
07/26/2010183.51186.38178.74183.51
07/27/2010186.48186.68178.55180.53
07/28/2010180.53183.21179.14182.71
07/29/2010179.93193.33179.93191.34
07/30/2010190.85192.83187.67188.17
08/02/2010191.04197.19189.85196.7
08/03/2010193.72197.89191.74194.81
08/04/2010198.38198.38190.55193.72
08/05/2010195.11195.51193.33193.42
08/06/2010191.04193.72188.46189.36
08/09/2010186.88188.46182.71183.51
08/10/2010180.63187.18180.63186.88
08/11/2010187.47187.47182.61183.51
08/12/2010182.41189.06172.59175.87
08/13/2010177.36180.13173.09177.95
08/16/2010171.6181.82171.6176.66
08/17/2010179.24179.83177.55179.24
08/18/2010179.74179.74176.46178.25
08/19/2010178.25183.11177.16177.16
08/20/2010177.55180.23174.68177.16
08/23/2010178.55181.52172.59175.37
08/24/2010174.88177.55171.7177.55
08/25/2010180.73180.73176.36180.03
08/26/2010178.84188.37178.84182.51
08/27/2010173.59185.79173.59182.91
08/31/2010177.45186.48173.59186.48
09/01/2010189.26193.72186.48193.23
09/02/2010183.9200.37183.9197
09/03/2010195.61201.16195.61197.09
09/06/2010190.45202.75190.45198.38
09/07/2010196.9199.87196.9199.38
09/08/2010197.09201.86197.09200.67
09/09/2010203.15208.3199.47202.35
09/10/2010200.57208.9200.57207.11
09/13/2010206.12211.58204.24207.21
09/14/2010203.74209.89199.38208.2
09/15/2010208.3208.3199.77202.15
09/16/2010197.39199.38186.78195.41
09/17/2010199.47199.47190.45190.45
09/20/2010190.45198.58187.87196.4
09/21/2010193.82195.31191.54193.62
09/22/2010202.35202.35193.33195.41
09/23/2010198.28199.38193.92199.38
09/24/2010200.37206.82200.37205.03
09/27/2010203.05213.86203.05209.29
09/28/2010209.59216.64208.3215.54
09/29/2010214.85221.2214.85221.2
09/30/2010220.11224.97218.22218.22
10/01/2010221.59225.26219.31223.18
10/04/2010224.37226.16222.29223.98
10/05/2010227.65227.65221.2224.17
10/06/2010224.17225.17219.91225.17
10/07/2010219.31230.03219.31227.94
10/08/2010229.43229.43218.32220.8
10/11/2010230.13230.13216.24218.12
10/12/2010217.33217.73213.16216.73
10/13/2010214.85221.89214.85219.71
10/14/2010222.49225.96218.62221.2
10/15/2010227.84227.84214.65216.14
10/18/2010214.45215.84212.27213.46
10/19/2010215.35215.74210.09212.27
10/20/2010213.06214.75208.3213.66
10/21/2010214.25214.55209.79214.55
10/22/2010220.21221.1211.08213.26
10/25/2010214.25217.73208.4210.29
10/26/2010208.4213.86208.2213.86
10/27/2010210.39217.33210.39214.35
10/28/2010217.13217.92208.9211.38
10/29/2010212.27212.27205.03206.32
11/01/2010209.39217.03201.86207.41
11/02/2010203.44206.32202.65203.05
11/03/2010201.76205.62200.37201.86
11/04/2010197.89208.9197.89206.91
11/05/2010209.79214.95207.81214.16
11/08/2010215.25216.24212.77213.26
11/09/2010214.16214.75210.39213.26
11/10/2010204.43212.17204.43207.81
11/11/2010209.99211.77200.76201.06
11/12/2010199.77201.95197.49200.37
11/15/2010200.86200.86197.69198.38
11/16/2010195.9199.38195.9198.38
11/17/2010195.41196.6189.56192.43
11/18/2010194.22194.22191.64193.42
11/19/2010193.92196.9191.44195.31
11/22/2010200.37200.37192.63193.03
11/23/2010202.35202.35186.98186.98
11/24/2010186.48191.44186.48189.56
11/25/2010187.67201.36187.67195.41
11/26/2010193.42193.42186.48187.08
11/29/2010192.53193.33186.38187.47
11/30/2010187.47187.47184185.69
12/01/2010187.47194.02185.19194.02
12/02/2010197.39197.39189.06191.94
12/03/2010191.94204.63188.46201.36
12/06/2010199.18205.72194.42202.15
12/07/2010205.82207.31197.09202.85
12/08/2010208.3208.3196.2198.38
12/09/2010194.42202.85194.42198.38
12/10/2010195.61200.96195.61197.09
12/13/2010197.79202.65197.69198.38
12/14/2010195.61200.17195.01195.01
12/15/2010194.91199.67194.91196.4
12/16/2010197.99197.99193.03196.4
12/17/2010194.52200.96188.37191.14
12/20/2010188.66194.71188.66194.42
12/21/2010197.09198.88193.82197.39
12/22/2010196199.67192.73199.18
12/23/2010197.39204.53191.44196
12/24/2010194.71197189.56193.52
12/29/2010195.31198.98188.37198.09
12/30/2010195.41197.59193.42196.2
12/31/2010197.39197.39191.84192.53