UTG.L: Unite Group Plc Historical Data

2011 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 192.6746

CLOSE 192.4112

Low

LOW 149.18

High

HIGH 224.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	194.42	202.65	194.32	198.38
01/05/2011	198.38	198.38	194.91	197.39
01/06/2011	198.38	198.38	191.54	193.42
01/07/2011	194.91	197.29	192.43	196.5
01/10/2011	196.9	196.9	188.56	188.56
01/11/2011	194.02	197.59	192.43	194.42
01/12/2011	198.38	198.38	193.72	195.61
01/13/2011	196.2	201.95	194.42	199.38
01/14/2011	199.18	206.72	199.18	206.72
01/17/2011	206.72	207.01	200.57	207.01
01/18/2011	198.78	209.79	198.78	209.69
01/19/2011	207.41	211.28	206.32	208.3
01/20/2011	210.68	211.68	203.34	207.51
01/21/2011	208.3	209.79	196.5	205.33
01/24/2011	208.3	213.06	206.22	206.52
01/25/2011	209.69	210.78	203.54	207.61
01/26/2011	210.19	212.37	203.34	208.3
01/27/2011	205.33	210.98	203.34	205.23
01/28/2011	207.91	208.3	199.38	201.95
01/31/2011	196.4	203.15	196.4	201.36
02/01/2011	205.33	212.07	197.79	207.71
02/02/2011	211.48	213.06	199.57	203.24
02/03/2011	200.27	204.14	198.38	198.38
02/04/2011	198.48	203.74	198.48	203.34
02/07/2011	200.76	203.34	195.01	195.41
02/08/2011	203.34	203.34	197.89	201.36
02/09/2011	201.36	203.15	200.27	202.35
02/10/2011	199.97	203.44	199.97	202.05
02/11/2011	204.53	208.3	203.34	206.72
02/14/2011	203.64	208.3	199.97	206.32
02/15/2011	203.24	207.31	202.35	205.33
02/16/2011	197.39	207.81	197.39	205.13
02/17/2011	198.48	206.91	198.48	203.34
02/18/2011	203.94	206.82	200.94	201.86
02/21/2011	201.86	202.85	199.79	200.37
02/22/2011	198.48	201.95	198.38	200.27
02/23/2011	206.82	206.82	198.88	200.37
02/24/2011	199.57	204.24	195.44	195.8
02/25/2011	196.8	198.88	196.1	198.58
02/28/2011	197.49	203.84	197.49	198.78
03/01/2011	202.35	202.85	194.52	194.52
03/02/2011	195.41	209	195.41	207.71
03/03/2011	206.91	210.98	203.54	210.09
03/04/2011	208.4	210.29	205.83	209.29
03/07/2011	209.2	210.47	205.23	208.6
03/08/2011	207.31	212.17	207.31	211.28
03/09/2011	213.16	217.53	209.59	217.53
03/10/2011	217.03	217.03	208.2	209.79
03/11/2011	210.29	212.87	209.89	210.78
03/14/2011	207.81	215.44	205.62	208.8
03/15/2011	207.81	212.17	203.34	207.31
03/16/2011	206.82	209.29	200.47	200.47
03/17/2011	204.14	207.31	199.38	206.32
03/18/2011	206.22	208.5	203.44	205.03
03/21/2011	210.19	216.04	205.82	214.75
03/22/2011	213.56	215.25	207.61	212.17
03/23/2011	213.86	213.86	209.69	212.57
03/24/2011	213.26	217.33	212.37	215.84
03/25/2011	214.95	219.51	213.96	217.73
03/28/2011	218.22	218.32	214.55	215.15
03/29/2011	214.85	217.23	208.4	211.87
03/30/2011	213.26	216.93	211.77	216.24
03/31/2011	214.45	215.44	208.5	214.25
04/01/2011	214.06	215.25	210.49	213.36
04/04/2011	212.77	213.26	209.89	211.18
04/05/2011	213.46	213.86	208.7	210.49
04/06/2011	213.76	213.76	209.99	212.87
04/07/2011	214.45	214.45	206.62	212.17
04/08/2011	215.54	215.54	206.42	209.2
04/11/2011	208.8	211.87	208.3	209.2
04/12/2011	206.22	210.19	202.95	202.95
04/13/2011	203.44	210.58	203.34	210.29
04/14/2011	211.58	211.68	207.61	209.49
04/15/2011	207.11	212.57	207.11	211.38
04/18/2011	213.06	213.06	205.43	206.22
04/19/2011	206.32	210.58	206.32	206.32
04/20/2011	209.39	210.78	206.32	206.62
04/21/2011	210.49	210.49	204.63	205.33
04/26/2011	205.82	209.2	205.73	207.41
04/27/2011	208.3	208.37	204.63	208.3
04/28/2011	211.28	213.86	207.61	212.97
05/03/2011	211.87	213.76	211.48	212.87
05/04/2011	214.06	214.06	210.49	210.58
05/05/2011	201.56	210.19	200.37	207.31
05/06/2011	205.13	214.16	204.34	210.98
05/09/2011	211.68	214.85	210.19	210.29
05/10/2011	211.68	217.83	211.68	216.44
05/11/2011	215.94	215.94	211.28	211.97
05/12/2011	211.97	214.75	209.1	211.68
05/13/2011	214.65	214.65	209.99	209.99
05/16/2011	211.97	211.97	207.31	207.31
05/17/2011	206.32	215.25	204.73	207.31
05/18/2011	209.59	210.19	205.13	208.4
05/19/2011	209.29	217.53	209.19	215.05
05/20/2011	218.22	218.22	213.36	215.35
05/23/2011	213.36	216.04	208.4	210.78
05/24/2011	208.4	211.97	208.4	210.78
05/25/2011	210.78	212.47	210.29	212.07
05/26/2011	211.48	214.25	210.29	211.68
05/27/2011	214.25	215.25	211.89	214.16
05/31/2011	214.06	216.83	213.36	213.96
06/01/2011	218.12	218.12	212.37	216.24
06/02/2011	215.74	220.21	210.39	219.02
06/03/2011	220.21	220.21	214.45	219.11
06/06/2011	219.21	219.21	212.27	216.64
06/07/2011	215.05	216.73	215.05	216.73
06/08/2011	216.14	218.72	215.25	217.23
06/09/2011	217.83	220.21	217.73	220.21
06/10/2011	217.92	223.28	217.92	222.19
06/13/2011	223.68	224.37	216.73	221.3
06/14/2011	213.26	224.67	213.26	222.29
06/15/2011	222.39	223.78	219.11	219.91
06/16/2011	216.44	219.31	212.77	214.45
06/17/2011	214.95	214.95	208.3	208.3
06/20/2011	211.58	211.68	207.01	210.29
06/21/2011	212.27	214.95	209.49	213.96
06/22/2011	216.14	216.54	210.78	212.07
06/23/2011	209.89	211.97	205.92	209.29
06/24/2011	214.35	214.35	208.3	209.1
06/27/2011	217.63	217.63	207.48	208.3
06/28/2011	210.78	211.58	203.84	203.84
06/29/2011	206.22	212.27	206.22	210.49
06/30/2011	212.67	215.84	205.23	215.84
07/01/2011	214.65	219.31	213.16	219.31
07/04/2011	219.31	220.21	214.89	219.61
07/05/2011	219.81	221.5	219.02	220.9
07/06/2011	221.5	221.5	216.83	218.62
07/07/2011	220.21	221.59	214.85	214.95
07/08/2011	217.53	220.01	213.26	216.73
07/11/2011	217.03	217.03	209.49	210.49
07/12/2011	215.44	218.72	207.61	217.43
07/13/2011	211.77	216.73	210.09	210.09
07/14/2011	210.68	216.54	208.6	211.28
07/15/2011	208.7	210.78	208.3	209.49
07/18/2011	210.29	212.37	206.52	208.01
07/19/2011	210.29	210.29	205.43	207.91
07/20/2011	210.09	210.78	206.42	209.79
07/21/2011	209.2	212.37	204.43	209.99
07/22/2011	214.35	216.04	204.43	210.68
07/25/2011	209.29	220.11	209.29	215.15
07/26/2011	216.73	217.03	209.2	210.39
07/27/2011	208.8	212.27	207.81	208.1
07/28/2011	209.29	214.16	205.21	212.27
07/29/2011	211.58	213.66	206.02	209.79
08/01/2011	210.39	217.13	207.01	211.77
08/02/2011	210.58	214.45	205.72	212.97
08/03/2011	207.21	208.01	203.54	205.53
08/04/2011	214.25	214.27	197.29	200.86
08/05/2011	196.6	199.47	181.42	182.02
08/08/2011	180.03	181.12	162.48	163.67
08/09/2011	160.1	169.52	154.14	166.94
08/10/2011	168.03	171.6	158.71	161.48
08/11/2011	165.95	166.34	158.01	166.05
08/12/2011	165.65	167.14	161.48	163.57
08/15/2011	165.35	166.34	162.97	165.06
08/16/2011	166.25	167.93	164.66	167.73
08/17/2011	168.73	168.73	162.77	163.67
08/18/2011	164.86	166.64	158.01	159.3
08/19/2011	158.21	165.25	152.46	161.98
08/22/2011	164.46	166.94	157.32	158.81
08/23/2011	159	159.4	151.66	151.66
08/24/2011	155.73	165.95	155.73	162.08
08/25/2011	163.47	167.44	161.88	166.64
08/26/2011	166.54	166.54	166.54	166.54
08/30/2011	169.62	172.2	167.54	171.11
08/31/2011	170.71	176.86	164.36	176.86
09/01/2011	178.05	186.98	175.67	182.81
09/02/2011	184.3	186.48	183.41	185.29
09/05/2011	185.29	185.29	179.33	184.7
09/06/2011	184.5	186.98	176.56	178.74
09/07/2011	182.71	184.99	178.55	183.9
09/08/2011	184.7	187.47	178.64	182.12
09/09/2011	182.02	184.6	176.36	179.54
09/12/2011	176.96	181.42	176.96	177.95
09/13/2011	176.56	178.84	170.81	174.38
09/14/2011	174.28	175.97	170.61	174.78
09/15/2011	175.97	177.85	171.11	177.65
09/16/2011	178.55	180.63	175.17	178.55
09/19/2011	175.47	178.55	172.2	172.4
09/20/2011	170.51	174.68	170.51	171.9
09/21/2011	171.6	172.59	168.23	171.6
09/22/2011	167.14	169.12	161.09	164.36
09/23/2011	164.26	164.26	156.72	162.38
09/26/2011	161.88	165.35	158.31	164.06
09/27/2011	167.24	168.63	164.36	166.34
09/28/2011	165.65	175.91	163.01	167.93
09/29/2011	165.65	167.93	163.96	164.86
09/30/2011	164.96	171.01	164.36	164.66
10/03/2011	160.79	163.96	159.1	162.38
10/04/2011	159.9	162.67	150.45	155.53
10/05/2011	158.71	160.39	151.96	159.1
10/06/2011	159.4	170.91	157.72	168.92
10/07/2011	169.42	169.42	161.78	168.43
10/10/2011	168.33	171.11	165.65	170.51
10/11/2011	169.12	169.62	164.16	168.82
10/12/2011	167.04	172.59	163.67	172.59
10/13/2011	171.3	173.29	162.77	167.93
10/14/2011	168.92	176.56	164.86	174.58
10/17/2011	173.59	179.04	171.9	172.2
10/18/2011	169.82	174.78	166.25	169.02
10/19/2011	171.6	175.47	165.75	169.12
10/20/2011	168.63	170.31	167.04	167.73
10/21/2011	167.73	175.57	167.14	173.59
10/24/2011	173.59	176.86	167.73	176.56
10/25/2011	176.66	182.61	176.36	176.56
10/26/2011	176.16	182.81	170.81	175.87
10/27/2011	176.56	180.43	173.49	179.04
10/28/2011	181.92	183.51	179.04	180.13
10/31/2011	179.24	182.02	174.58	175.37
11/01/2011	173.69	176.66	167.54	171.7
11/02/2011	172.1	177.06	166.84	171.3
11/03/2011	167.04	173.59	166.15	172.69
11/04/2011	165.15	174.08	165.15	172.59
11/07/2011	173.29	173.29	166.84	169.92
11/08/2011	167.73	173.19	167.73	170.61
11/09/2011	173.09	173.59	167.24	168.63
11/10/2011	165.25	169.72	158.91	166.74
11/11/2011	168.73	171.9	167.04	167.04
11/14/2011	167.34	171.7	165.75	165.75
11/15/2011	167.63	170.31	162.22	162.58
11/16/2011	168.53	169.12	161.88	168.63
11/17/2011	162.38	170.11	157.72	159.7
11/18/2011	157.52	165.52	151.82	160
11/21/2011	159.4	159.6	153.95	154.24
11/22/2011	154.84	161.09	154.44	157.12
11/23/2011	157.12	159.8	152.66	153.45
11/24/2011	159.3	161.39	151.66	152.85
11/25/2011	152.66	161.58	149.18	155.73
11/28/2011	161.39	163.57	156.23	159.5
11/29/2011	152.85	171.21	152.85	164.36
11/30/2011	162.28	176.07	162.28	176.07
12/01/2011	176.86	176.86	169.22	173.59
12/02/2011	174.58	176.26	171.21	175.87
12/05/2011	175.97	178.55	173.78	173.78
12/06/2011	171.5	178.45	171.5	174.58
12/07/2011	176.16	178.84	173.59	178.55
12/08/2011	176.96	181.52	169.72	170.71
12/09/2011	169.62	173.49	168.63	168.73
12/12/2011	167.54	169.22	160.39	161.39
12/13/2011	162.28	166.84	160.19	161.88
12/14/2011	164.76	164.76	157.91	163.96
12/15/2011	163.37	167.73	159.1	167.73
12/16/2011	169.32	169.32	160.79	163.87
12/19/2011	163.67	166.15	157.81	162.67
12/20/2011	162.87	167.04	161.68	163.67
12/21/2011	164.26	167.44	161.29	163.67
12/22/2011	163.37	166.34	162.18	162.18
12/23/2011	162.28	165.85	162.28	164.36
12/28/2011	161.58	167.04	160.79	164.46
12/29/2011	160.19	164.46	157.72	164.06
12/30/2011	162.18	166.64	160.97	166.64

Menu

Create your free account now!

UTG.L: Unite Group Plc Historical Data

2011 Historical Chart

Average

Low

High