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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 217.6827
CLOSE 218.2077

Low

LOW 162.08

High

HIGH 287.66
DATEOPENHIGHLOWCLOSE
01/03/2012169.82170.91163.96170.91
01/04/2012170.61171.8167.14170.31
01/05/2012163.37170.21163.37166.25
01/06/2012165.55172.59162.08162.67
01/09/2012163.37169.62163.37168.43
01/10/2012169.22170.25166.54168.63
01/11/2012167.54171.11165.55169.02
01/12/2012174.48174.48165.95168.33
01/13/2012164.06171.01164.06170.81
01/16/2012172.1172.1168.43170.51
01/17/2012174.48174.58170.11170.11
01/18/2012169.02175.47169.02172.2
01/19/2012175.17177.26167.04172.59
01/20/2012177.45177.45173.59176.16
01/23/2012175.57177.55173.59174.08
01/24/2012172.79176.46171.21172
01/25/2012171.5176.86168.33169.22
01/26/2012170.21177.26167.63177.16
01/27/2012171.4182.31171.4178.45
01/30/2012179.93184.1175.07176.26
01/31/2012176.46183.41174.38176.56
02/01/2012176.66187.27176.66187.08
02/02/2012183.9187.37178.74178.74
02/03/2012183.9186.18176.05182.41
02/06/2012181.32188.07179.44187.57
02/07/2012187.47188.37184.7185.98
02/08/2012186.98189.97184.79185.49
02/09/2012185.49192.43184.1191.84
02/10/2012191.44194.32190.55193.42
02/13/2012193.42194.42191.14194.12
02/14/2012194.12195.61185.49189.16
02/15/2012197.29197.29183.6191.44
02/16/2012190.15192.73185.69188.46
02/17/2012190.45190.45185.09188.46
02/20/2012187.97190.45187.37190.45
02/21/2012191.44191.44186.28189.16
02/22/2012189.56192.23182.51184.2
02/23/2012183.41186.49180.63183.51
02/24/2012185.98187.08181.82184.89
02/27/2012182.71190.75179.83186.48
02/28/2012186.98189.56178.64183.31
02/29/2012185.39188.37180.73183.51
03/01/2012183.51194.27183.51194.22
03/02/2012193.72200.07192.53199.47
03/05/2012198.38199.47194.81197.09
03/06/2012197197.09189.06194.32
03/07/2012193.62197.29184.6193.52
03/08/2012193.52197.39188.27189.95
03/09/2012188.66196188.66195.41
03/12/2012195.9200.27193.82200.07
03/13/2012206.91208.35200.86205.92
03/14/2012207.51208.4205.82208.01
03/15/2012207.11209.79207.11209.79
03/16/2012209.39219.71207.81208.3
03/19/2012208.3213.01204.83206.57
03/20/2012207.56208.3203.59208.3
03/21/2012210.04211.77202.1209.29
03/22/2012207.06207.06199.62202.6
03/23/2012202.35203.34195.9201.36
03/26/2012200.62201.11193.42200.37
03/27/2012201.36202.6199.87202.6
03/28/2012201.36201.36195.9198.88
03/29/2012199.13199.13193.67195.41
03/30/2012196.65196.65191.94195.41
04/02/2012196.4196.4192.43194.42
04/03/2012193.92195.3187.47189.46
04/04/2012188.22189.21180.78186.23
04/05/2012186.48188.71184.5186.23
04/10/2012185.49186.73182.76184
04/11/2012184.25185.49183.75185.49
04/12/2012184.99185.98182.76184
04/13/2012184.5187.72181.03181.52
04/16/2012181.77185.49178.05183.01
04/17/2012184186.73181.27184.25
04/18/2012183.51187.47181.03187.47
04/19/2012188.46193.42186.98193.42
04/20/2012192.68197.89178.55197.39
04/23/2012195.16196.9192.35196.9
04/24/2012196.65197.89195.9196.15
04/25/2012195.9198.38192.18194.42
04/26/2012195.41196.4190.45194.66
04/27/2012193.18197.14191.69197.14
04/30/2012198.14198.14193.67193.67
05/01/2012195.16199.94194.91196.65
05/02/2012196.15197.39192.68194.17
05/03/2012193.18195.66191.94195.66
05/04/2012194.17195.9191.44193.67
05/08/2012193.67199.38193.18193.42
05/09/2012194.17195.41191.44192.68
05/10/2012193.18197.14191.69195.16
05/11/2012193.42197.64191.44196.65
05/14/2012194.17198.14193.18196.4
05/15/2012191.44196.4185.98187.47
05/16/2012187.72188.46182.27183.51
05/17/2012184186.23181.77184
05/18/2012182.27183.51176.31178.79
05/21/2012177.8182.02177.8181.27
05/22/2012181.03189.46179.79189.46
05/23/2012186.98189.21184.99185.49
05/24/2012185.98189.21181.52181.52
05/25/2012182.76185.74182.02184.25
05/28/2012184186.97183.01183.51
05/29/2012185.24186.98182.51186.73
05/30/2012184.74184.74181.77184
05/31/2012183.51189.21183.51186.73
06/01/2012184.5187.97182.02183.51
06/06/2012183.75197.14183.75196.15
06/07/2012195.41195.41191.19191.94
06/08/2012189.7195.41185.49194.91
06/11/2012196.4196.4183.75183.75
06/12/2012184.25191.19182.27183.51
06/13/2012184.99185.98182.75183.51
06/14/2012185.74190.2183.51186.98
06/15/2012184.5190.45184.5184.99
06/18/2012192.68192.68184.25185.74
06/19/2012192.18192.18181.77185.74
06/20/2012184.5187.47179.54184.99
06/21/2012183.01187.97183.01184.99
06/22/2012182.27184.5177.8179.29
06/25/2012178.55186.48177.55181.03
06/26/2012178.55186.48178.55184.5
06/27/2012183.75191.44183.51188.46
06/28/2012188.46189.54186.73187.47
06/29/2012188.71191.44186.48191.44
07/02/2012189.21197.39189.21197.39
07/03/2012195.9195.9189.21193.42
07/04/2012191.44195.9191.44195.9
07/05/2012195.9198.38195.41198.38
07/06/2012197.39202.6194.03202.6
07/09/2012198.38202.6198.14199.62
07/10/2012199.38203.34199.07200.86
07/11/2012201.86201.86198.63200.37
07/12/2012198.88201.11198.88199.87
07/13/2012200.37202.85199.62200.86
07/16/2012202.35206.07200.12206.07
07/17/2012206.32213.01202.1205.58
07/18/2012203.1209.05201.61208.8
07/19/2012208.55214.01208.55212.02
07/20/2012209.79213.01208.06209.05
07/23/2012208.8212.02205.58208.55
07/24/2012208.8210.04204.83206.82
07/25/2012206.82208.3205.97208.3
07/26/2012207.06208.3205.08205.82
07/27/2012205.58208.3205.33208.3
07/30/2012211.03211.03205.33208.8
07/31/2012206.32211.77206.07210.29
08/01/2012208.06212.52208.06211.53
08/02/2012209.79214.01209.29214.01
08/03/2012213.01214.75210.95214.75
08/06/2012208.55221.2208.55220.95
08/07/2012218.22222.44216.49221.2
08/08/2012222.44226.16218.22226.16
08/09/2012228.14228.14221.94225.17
08/10/2012218.47222.44217.48218.22
08/13/2012218.47221.69215.25218.22
08/14/2012217.48220.21214.5216.24
08/15/2012215.49216.09213.76214.75
08/16/2012215.74218.22211.53213.01
08/17/2012212.02215.49212.02213.26
08/20/2012214.25216.73211.03213.76
08/21/2012212.77214.25210.78213.26
08/22/2012216.24216.24214.01214.25
08/23/2012216.73218.72215.37217.73
08/24/2012216.24221.2216.24221.2
08/28/2012223.18223.18216.97219.71
08/29/2012220.95223.78219.34221.69
08/30/2012223.18248.97222.7246
08/31/2012246246.99243.02243.02
09/03/2012244.26245242.03244.01
09/04/2012245257.16245249.47
09/05/2012257.9257.9248.48250.46
09/06/2012244.26254.92244.26252.94
09/07/2012250.46252.44248.72251.2
09/10/2012244.51256.91244.51251.95
09/11/2012247.98253.93247.98252.94
09/12/2012252.94253.44246.36251.95
09/13/2012252.94257.65250.21251.45
09/14/2012257.9260.38252.44254.18
09/17/2012252.2258.64250.12257.9
09/18/2012252.94258.15252.94253.93
09/19/2012259.63259.63252.69253.93
09/20/2012253.93253.93246.74247.73
09/21/2012247.98254.43245.25247.24
09/24/2012253.93253.93243.02244.01
09/25/2012243.81251.95243.71251.05
09/26/2012253.83253.83246.49248.57
09/27/2012243.52254.63243.52254.63
09/28/2012254.63261.47251.65261.47
10/01/2012261.87262.26256.71260.48
10/02/2012254.82271.89254.82267.82
10/03/2012265.83268.12262.86264.25
10/04/2012266.73268.81264267.82
10/05/2012267.82268.61265.34267.52
10/08/2012265.34268.81263.23265.04
10/09/2012267.82267.82259.78262.56
10/10/2012263.45264.74259.39264.54
10/11/2012267.62268.21262.66266.63
10/12/2012266.33270.3266.33270.2
10/15/2012266.53270.4263.85265.14
10/16/2012264.64270.79264.64270.2
10/17/2012270.79271.92268.21271.79
10/18/2012270.6272.58270270.89
10/19/2012272.18277.74270.79276.55
10/22/2012275.65279.13275.56276.35
10/23/2012278.03278.03271.59272.58
10/24/2012269.9277.04269.9277.04
10/25/2012275.85278.53274.76278.53
10/26/2012276.45279.23274.46276.35
10/29/2012276.25277.14273.03274.96
10/30/2012275.85279.13274.89278.93
10/31/2012279.32284.48279.32280.81
11/01/2012281.21283.89281.01281.8
11/02/2012282282.7280.12281.21
11/05/2012277.74280.1274.76275.36
11/06/2012276.35278.03272.58274.76
11/07/2012277.54277.54272.78273.97
11/08/2012275.16276.05270.1270.1
11/09/2012271.98271.98257.6264.15
11/12/2012263.45269.64263.45268.71
11/13/2012267.82270.4267.82269.6
11/14/2012269.31269.5267.42267.82
11/15/2012263.85266.83258.49265.24
11/16/2012266.03266.08263.85263.85
11/19/2012263.85267.82260.18267.72
11/20/2012267.52269.31264.64264.64
11/21/2012264.25265.34260.91263.85
11/22/2012260.58262.46258.69259.78
11/23/2012261.87261.87257.9258.59
11/26/2012258.89261.47258260.38
11/27/2012262.07267.82262.07265.74
11/28/2012265.34267.42263.65265.54
11/29/2012266.93267.52265.34265.83
11/30/2012262.66266.83262.66263.95
12/03/2012267.82267.82263.55264.84
12/04/2012261.17266.23261.17265.54
12/05/2012265.64271.01265.54270
12/06/2012269.8278.23269.8278.23
12/07/2012276.75285.08275.65285.08
12/10/2012287.66287.66278.83281.31
12/11/2012280.32281.9277.64278.73
12/12/2012279.32279.32277.64277.74
12/13/2012278.23278.93275.75277.84
12/14/2012278.33284.58278.03281.61
12/17/2012281.9281.9277.84278.93
12/18/2012278.23280.02272.78278.33
12/19/2012278.93284.68278.63281.61
12/20/2012284.58284.58276.84277.74
12/21/2012274.96278.53273.66276.75
12/24/2012274.86278.31274.36277.54
12/27/2012279.62279.62276.45276.75
12/28/2012277.54279.52277.54278.23
12/31/2012275.56275.75271.89274.07