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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 351.8259
CLOSE 352.1982
Low
LOW 262.86
High
HIGH 407.58
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 273.08 | 288.55 | 272.68 | 287.76 |
| 01/03/2013 | 284.68 | 289.94 | 284.68 | 287.76 |
| 01/04/2013 | 289.24 | 289.24 | 283.29 | 284.78 |
| 01/07/2013 | 284.78 | 286.07 | 280.5 | 282.1 |
| 01/08/2013 | 282.7 | 282.7 | 271.74 | 273.37 |
| 01/09/2013 | 274.76 | 274.76 | 262.86 | 269.9 |
| 01/10/2013 | 273.77 | 279.72 | 268.62 | 279.72 |
| 01/11/2013 | 280.71 | 289.05 | 277.74 | 283.89 |
| 01/14/2013 | 287.16 | 287.16 | 278.33 | 279.42 |
| 01/15/2013 | 278.53 | 281.7 | 277.74 | 279.13 |
| 01/16/2013 | 279.23 | 285.08 | 279.22 | 284.88 |
| 01/17/2013 | 285.08 | 286.17 | 282.8 | 285.67 |
| 01/18/2013 | 286.76 | 286.76 | 279.68 | 283.69 |
| 01/21/2013 | 280.61 | 283.7 | 279.18 | 283.69 |
| 01/22/2013 | 283.69 | 283.69 | 279.62 | 282.7 |
| 01/23/2013 | 281.41 | 283.49 | 277.84 | 278.73 |
| 01/24/2013 | 280.42 | 282.7 | 280.32 | 282.7 |
| 01/25/2013 | 282.6 | 285.87 | 282.6 | 282.7 |
| 01/28/2013 | 285.67 | 286.89 | 282.7 | 284.38 |
| 01/29/2013 | 286.37 | 286.37 | 279.42 | 279.72 |
| 01/30/2013 | 283.89 | 283.89 | 270.79 | 273.47 |
| 01/31/2013 | 271.79 | 282.7 | 271.79 | 282.6 |
| 02/01/2013 | 282.7 | 287.56 | 281.31 | 285.67 |
| 02/04/2013 | 284.28 | 285.77 | 279.32 | 281.31 |
| 02/05/2013 | 282.7 | 286.17 | 280.38 | 286.17 |
| 02/06/2013 | 286.17 | 297.97 | 286.17 | 288.65 |
| 02/07/2013 | 289.05 | 289.54 | 281.93 | 287.16 |
| 02/08/2013 | 286.27 | 287.76 | 285.38 | 287.66 |
| 02/11/2013 | 287.95 | 289.24 | 282.1 | 287.66 |
| 02/12/2013 | 286.66 | 300.55 | 285.67 | 300.55 |
| 02/13/2013 | 294.4 | 300.85 | 294.4 | 299.36 |
| 02/14/2013 | 300.25 | 300.25 | 295.13 | 299.06 |
| 02/15/2013 | 299.66 | 299.66 | 296.68 | 299.36 |
| 02/18/2013 | 298.87 | 299.06 | 296.52 | 297.58 |
| 02/19/2013 | 301.05 | 303.23 | 298.14 | 302.83 |
| 02/20/2013 | 302.83 | 309.08 | 297.87 | 298.57 |
| 02/21/2013 | 296.48 | 299.26 | 292.32 | 293.91 |
| 02/22/2013 | 294 | 296.81 | 294 | 295.49 |
| 02/25/2013 | 296.19 | 300.35 | 293.41 | 294.6 |
| 02/26/2013 | 289.24 | 292.62 | 286.57 | 292.62 |
| 02/27/2013 | 293.41 | 293.91 | 290.16 | 290.63 |
| 02/28/2013 | 292.62 | 292.62 | 287.76 | 287.76 |
| 03/01/2013 | 287.66 | 288.25 | 273.52 | 282.7 |
| 03/04/2013 | 284.18 | 284.18 | 277.84 | 278.73 |
| 03/05/2013 | 280.71 | 292.62 | 278.43 | 291.52 |
| 03/06/2013 | 293.61 | 309.48 | 291.41 | 307.2 |
| 03/07/2013 | 303.13 | 308.98 | 303.13 | 307.49 |
| 03/08/2013 | 307.99 | 307.99 | 302.58 | 307.49 |
| 03/11/2013 | 308.19 | 310.04 | 305.2 | 307.49 |
| 03/12/2013 | 305.41 | 310.87 | 305.41 | 307.99 |
| 03/13/2013 | 306.01 | 312.45 | 306.01 | 311.96 |
| 03/14/2013 | 311.46 | 317.12 | 309.97 | 316.92 |
| 03/15/2013 | 314.74 | 332.02 | 314.71 | 327.33 |
| 03/18/2013 | 322.77 | 325.35 | 320.89 | 323.37 |
| 03/19/2013 | 324.75 | 324.75 | 314.84 | 319.4 |
| 03/20/2013 | 314.44 | 318.8 | 310.47 | 311.56 |
| 03/21/2013 | 311.66 | 318.41 | 309.58 | 318.41 |
| 03/22/2013 | 317.41 | 317.41 | 313.35 | 316.32 |
| 03/25/2013 | 318.7 | 320.69 | 316.42 | 320.69 |
| 03/26/2013 | 320.69 | 320.69 | 315.73 | 317.41 |
| 03/27/2013 | 319.1 | 319.2 | 313.15 | 316.42 |
| 03/28/2013 | 320.59 | 320.59 | 311.46 | 318.41 |
| 04/02/2013 | 319.4 | 321.18 | 315.09 | 321.18 |
| 04/03/2013 | 317.41 | 323.56 | 317.41 | 323.56 |
| 04/04/2013 | 321.88 | 322.18 | 318.41 | 320.49 |
| 04/05/2013 | 322.18 | 322.18 | 309.48 | 309.48 |
| 04/08/2013 | 313.94 | 313.94 | 309.48 | 311.76 |
| 04/09/2013 | 313.64 | 320.59 | 313.15 | 316.42 |
| 04/10/2013 | 318.21 | 321.58 | 317.46 | 318.41 |
| 04/11/2013 | 321.38 | 321.38 | 318.41 | 318.6 |
| 04/12/2013 | 321.38 | 321.58 | 314.44 | 321.58 |
| 04/15/2013 | 321.58 | 321.58 | 312.45 | 312.85 |
| 04/16/2013 | 319 | 319 | 312.45 | 313.55 |
| 04/17/2013 | 312.45 | 316.82 | 300.93 | 306.5 |
| 04/18/2013 | 308.59 | 310.67 | 299.56 | 305.02 |
| 04/19/2013 | 302.44 | 310.67 | 302.44 | 310.47 |
| 04/22/2013 | 312.45 | 318.11 | 310.47 | 317.61 |
| 04/23/2013 | 318.01 | 321.38 | 314.93 | 321.38 |
| 04/24/2013 | 321.38 | 334.18 | 319.99 | 332.99 |
| 04/25/2013 | 334.28 | 334.28 | 325.35 | 332.29 |
| 04/26/2013 | 330.41 | 332.29 | 327.63 | 332.19 |
| 04/29/2013 | 334.08 | 337.35 | 333.98 | 336.16 |
| 04/30/2013 | 338.34 | 345.13 | 334.28 | 344.99 |
| 05/01/2013 | 346.68 | 348.26 | 341.12 | 348.26 |
| 05/02/2013 | 347.17 | 347.17 | 341.59 | 344.2 |
| 05/03/2013 | 345.19 | 349.55 | 343.01 | 347.77 |
| 05/07/2013 | 349.55 | 358.78 | 344.93 | 357.09 |
| 05/08/2013 | 356.1 | 357.09 | 349.06 | 354.12 |
| 05/09/2013 | 352.63 | 362.84 | 351.83 | 360.96 |
| 05/10/2013 | 362.35 | 362.84 | 355.21 | 361.06 |
| 05/13/2013 | 363.24 | 368.99 | 359.07 | 367.01 |
| 05/14/2013 | 368.4 | 372.27 | 367.11 | 372.27 |
| 05/15/2013 | 372.96 | 384.37 | 372.07 | 384.37 |
| 05/16/2013 | 382.98 | 382.98 | 377.23 | 377.23 |
| 05/17/2013 | 376.63 | 383.45 | 375.94 | 376.83 |
| 05/20/2013 | 376.04 | 380.8 | 375.85 | 376.93 |
| 05/21/2013 | 375.54 | 379.16 | 374.25 | 376.14 |
| 05/22/2013 | 374.65 | 376.83 | 371.08 | 372.07 |
| 05/23/2013 | 369.49 | 372.66 | 366.02 | 367.9 |
| 05/24/2013 | 366.51 | 368.5 | 354.12 | 363.44 |
| 05/28/2013 | 359.37 | 371.67 | 359.37 | 368.5 |
| 05/29/2013 | 367.01 | 370.74 | 361.36 | 362.84 |
| 05/30/2013 | 362.94 | 362.94 | 359.57 | 362.35 |
| 05/31/2013 | 363.54 | 363.54 | 352.13 | 358.28 |
| 06/03/2013 | 357.09 | 362.45 | 353.52 | 362.45 |
| 06/04/2013 | 359.47 | 363.54 | 354.84 | 359.07 |
| 06/05/2013 | 356.1 | 359.47 | 353.62 | 355.7 |
| 06/06/2013 | 356 | 356 | 351.73 | 353.12 |
| 06/07/2013 | 352.53 | 362.74 | 352.53 | 360.86 |
| 06/10/2013 | 364.03 | 373.66 | 357.98 | 363.14 |
| 06/11/2013 | 363.54 | 363.54 | 345.39 | 347.27 |
| 06/12/2013 | 345.29 | 346.97 | 339.53 | 344.69 |
| 06/13/2013 | 329.52 | 333.28 | 317.41 | 332.39 |
| 06/14/2013 | 332.29 | 351.14 | 332.29 | 351.04 |
| 06/17/2013 | 350.15 | 352.64 | 348.26 | 349.65 |
| 06/18/2013 | 348.06 | 357.29 | 348.06 | 357.09 |
| 06/19/2013 | 356.59 | 362.65 | 355.01 | 362.15 |
| 06/20/2013 | 359.57 | 362.65 | 351.14 | 353.52 |
| 06/21/2013 | 353.82 | 359.67 | 346.18 | 349.85 |
| 06/24/2013 | 349.85 | 350.15 | 334.77 | 335.27 |
| 06/25/2013 | 338.74 | 352.92 | 335.47 | 351.54 |
| 06/26/2013 | 346.87 | 354.91 | 346.87 | 352.83 |
| 06/27/2013 | 350.25 | 354.21 | 350.25 | 353.12 |
| 06/28/2013 | 355.21 | 359.97 | 352.52 | 359.17 |
| 07/01/2013 | 361.06 | 365.03 | 357.98 | 357.98 |
| 07/02/2013 | 359.07 | 367.01 | 359.07 | 366.22 |
| 07/03/2013 | 364.03 | 368.3 | 361.65 | 368.3 |
| 07/04/2013 | 368.2 | 372.07 | 368.2 | 371.97 |
| 07/05/2013 | 373.76 | 381.69 | 372.66 | 378.91 |
| 07/08/2013 | 379.31 | 381.69 | 377.33 | 380.6 |
| 07/09/2013 | 383.58 | 384.07 | 378.52 | 380.9 |
| 07/10/2013 | 381.89 | 381.89 | 374.65 | 375.84 |
| 07/11/2013 | 377.33 | 381.1 | 375.74 | 376.93 |
| 07/12/2013 | 376.14 | 379.41 | 376.04 | 378.52 |
| 07/15/2013 | 375.84 | 387.34 | 375.84 | 385.86 |
| 07/16/2013 | 385.16 | 386.05 | 379.9 | 382.88 |
| 07/17/2013 | 380.5 | 382.88 | 376.43 | 376.43 |
| 07/18/2013 | 377.03 | 382.68 | 377.03 | 378.91 |
| 07/19/2013 | 379.81 | 381.19 | 377.43 | 377.43 |
| 07/22/2013 | 378.91 | 381.89 | 378.91 | 380.6 |
| 07/23/2013 | 381.39 | 381.89 | 377.23 | 380.3 |
| 07/24/2013 | 380.4 | 380.4 | 374.25 | 375.54 |
| 07/25/2013 | 375.84 | 376.43 | 370.08 | 375.54 |
| 07/26/2013 | 377.92 | 377.92 | 369.19 | 376.83 |
| 07/29/2013 | 376.93 | 381.89 | 375.94 | 381.29 |
| 07/30/2013 | 379.21 | 382.88 | 379.21 | 382.88 |
| 07/31/2013 | 381.39 | 388.34 | 378.81 | 387.15 |
| 08/01/2013 | 387.15 | 399.74 | 384.17 | 399.74 |
| 08/02/2013 | 398.65 | 398.85 | 385.26 | 385.26 |
| 08/05/2013 | 387.05 | 388.29 | 373.95 | 376.93 |
| 08/06/2013 | 378.12 | 383.87 | 378.12 | 381.99 |
| 08/07/2013 | 380.2 | 382.19 | 374.95 | 374.95 |
| 08/08/2013 | 376.93 | 386.85 | 376.93 | 384.37 |
| 08/09/2013 | 385.86 | 385.86 | 381.59 | 383.48 |
| 08/12/2013 | 384.77 | 384.77 | 377.92 | 379.51 |
| 08/13/2013 | 381.19 | 386.85 | 380.2 | 386.85 |
| 08/14/2013 | 386.15 | 386.55 | 382.48 | 382.48 |
| 08/15/2013 | 386.05 | 386.05 | 375.94 | 377.03 |
| 08/16/2013 | 383.77 | 383.77 | 375.44 | 376.43 |
| 08/19/2013 | 376.83 | 378.12 | 366.22 | 369.99 |
| 08/20/2013 | 369.59 | 372.37 | 366.32 | 367.01 |
| 08/21/2013 | 372.37 | 373.26 | 365.92 | 368 |
| 08/22/2013 | 367.61 | 368.2 | 366.02 | 366.02 |
| 08/23/2013 | 367.01 | 367.01 | 365.52 | 366.02 |
| 08/27/2013 | 366.41 | 368.4 | 359.67 | 363.34 |
| 08/28/2013 | 362.94 | 362.94 | 358.68 | 358.68 |
| 08/29/2013 | 364.73 | 366.91 | 354.12 | 354.12 |
| 08/30/2013 | 353.92 | 357.09 | 352.83 | 355.21 |
| 09/02/2013 | 358.58 | 367.21 | 358.18 | 362.15 |
| 09/03/2013 | 367.41 | 367.41 | 350.35 | 350.35 |
| 09/04/2013 | 351.93 | 352.23 | 346.97 | 347.17 |
| 09/05/2013 | 347.17 | 355.11 | 347.17 | 355.01 |
| 09/06/2013 | 355.7 | 355.7 | 351.24 | 354.02 |
| 09/09/2013 | 355.01 | 355.01 | 351.73 | 353.12 |
| 09/10/2013 | 356.5 | 361.65 | 351.44 | 360.66 |
| 09/11/2013 | 361.65 | 361.65 | 352.63 | 356.79 |
| 09/12/2013 | 354.71 | 356 | 353.82 | 355.6 |
| 09/13/2013 | 354.31 | 359.37 | 354.12 | 359.37 |
| 09/16/2013 | 360.17 | 364.23 | 360.17 | 364.13 |
| 09/17/2013 | 362.94 | 366.26 | 358.38 | 359.57 |
| 09/18/2013 | 359.07 | 362.05 | 358.88 | 362.05 |
| 09/19/2013 | 363.74 | 366.51 | 360.36 | 364.93 |
| 09/20/2013 | 365.82 | 367.01 | 362.84 | 365.22 |
| 09/23/2013 | 366.41 | 374.53 | 366.41 | 372.96 |
| 09/24/2013 | 374.95 | 379.61 | 371.77 | 378.91 |
| 09/25/2013 | 378.91 | 380.6 | 372.56 | 378.91 |
| 09/26/2013 | 378.91 | 383.18 | 377.33 | 381.89 |
| 09/27/2013 | 382.98 | 383.67 | 379.61 | 383.58 |
| 09/30/2013 | 382.88 | 391.71 | 381.39 | 391.71 |
| 10/01/2013 | 391.41 | 393.69 | 385.46 | 389.33 |
| 10/02/2013 | 386.85 | 387.15 | 383.38 | 385.06 |
| 10/03/2013 | 381.79 | 381.89 | 371.37 | 376.93 |
| 10/04/2013 | 370.98 | 377.92 | 370.98 | 371.97 |
| 10/07/2013 | 376.83 | 376.83 | 369.49 | 370.98 |
| 10/08/2013 | 370.08 | 370.88 | 362.74 | 367.01 |
| 10/09/2013 | 365.03 | 372.37 | 365.03 | 371.08 |
| 10/10/2013 | 374.95 | 378.32 | 371.37 | 377.03 |
| 10/11/2013 | 376.73 | 382.51 | 376.73 | 382.48 |
| 10/14/2013 | 382.88 | 386.65 | 380.21 | 383.87 |
| 10/15/2013 | 384.17 | 386.65 | 381.57 | 385.06 |
| 10/16/2013 | 383.28 | 391.81 | 381.89 | 391.21 |
| 10/17/2013 | 391.01 | 394.78 | 389.85 | 393.49 |
| 10/18/2013 | 394.78 | 401.63 | 393.99 | 401.63 |
| 10/21/2013 | 401.13 | 401.73 | 398.35 | 399.74 |
| 10/22/2013 | 398.35 | 403.71 | 398.35 | 403.41 |
| 10/23/2013 | 402.92 | 404.7 | 400.83 | 404.7 |
| 10/24/2013 | 404.9 | 407.58 | 402.48 | 403.71 |
| 10/25/2013 | 401.73 | 406.69 | 401.73 | 405.2 |
| 10/28/2013 | 400.04 | 406.12 | 395.87 | 396.47 |
| 10/29/2013 | 396.77 | 400.24 | 396.47 | 397.26 |
| 10/30/2013 | 397.76 | 397.76 | 394.88 | 396.47 |
| 10/31/2013 | 394.68 | 397.68 | 392.3 | 392.8 |
| 11/01/2013 | 393.79 | 394.09 | 390.42 | 393 |
| 11/04/2013 | 394.29 | 394.29 | 391.81 | 392.2 |
| 11/05/2013 | 393.49 | 393.89 | 391.31 | 392.8 |
| 11/06/2013 | 394.29 | 399.74 | 394.11 | 397.86 |
| 11/07/2013 | 396.67 | 400.04 | 396.37 | 399.74 |
| 11/08/2013 | 397.07 | 401.73 | 397.07 | 401.73 |
| 11/11/2013 | 402.02 | 403.31 | 400.15 | 402.22 |
| 11/12/2013 | 401.93 | 403.12 | 397.46 | 397.46 |
| 11/13/2013 | 396.77 | 400.54 | 395.78 | 395.87 |
| 11/14/2013 | 399.94 | 399.94 | 396.17 | 396.27 |
| 11/15/2013 | 396.07 | 398.45 | 394.88 | 398.45 |
| 11/18/2013 | 395.68 | 401.52 | 395.68 | 399.74 |
| 11/19/2013 | 398.65 | 400.34 | 397.76 | 400.34 |
| 11/20/2013 | 400.74 | 400.74 | 393.89 | 396.37 |
| 11/21/2013 | 396.37 | 396.37 | 388.24 | 393.79 |
| 11/22/2013 | 395.58 | 395.58 | 387.1 | 389.82 |
| 11/25/2013 | 392.11 | 396.77 | 390.39 | 396.37 |
| 11/26/2013 | 394.49 | 398.65 | 393.49 | 396.77 |
| 11/27/2013 | 394.78 | 399.39 | 394.78 | 395.78 |
| 11/28/2013 | 396.77 | 396.87 | 392.7 | 395.18 |
| 11/29/2013 | 396.77 | 396.77 | 390.92 | 394.49 |
| 12/02/2013 | 395.38 | 396.77 | 390.12 | 391.61 |
| 12/03/2013 | 392.6 | 392.6 | 385.06 | 387.84 |
| 12/04/2013 | 391.11 | 392.3 | 389.63 | 391.31 |
| 12/05/2013 | 392.01 | 398.16 | 387.54 | 395.78 |
| 12/06/2013 | 394.98 | 398.45 | 394.78 | 395.28 |
| 12/09/2013 | 396.67 | 397.76 | 394.29 | 396.27 |
| 12/10/2013 | 396.77 | 403.91 | 392.7 | 398.55 |
| 12/11/2013 | 396.17 | 402.52 | 396.17 | 399.74 |
| 12/12/2013 | 400.34 | 401.53 | 394.78 | 400.83 |
| 12/13/2013 | 392.01 | 403.41 | 392.01 | 403.41 |
| 12/16/2013 | 403.71 | 405.6 | 401.92 | 403.41 |
| 12/17/2013 | 404.5 | 404.5 | 397.07 | 397.07 |
| 12/18/2013 | 396.87 | 400.54 | 392.8 | 392.8 |
| 12/19/2013 | 402.62 | 402.62 | 395.18 | 395.18 |
| 12/20/2013 | 393.99 | 402.62 | 393.59 | 396.77 |
| 12/23/2013 | 398.55 | 400.08 | 396.72 | 398.95 |
| 12/24/2013 | 396.77 | 400.74 | 396.07 | 396.07 |
| 12/27/2013 | 398.85 | 402.72 | 398.45 | 401.73 |
| 12/30/2013 | 399.45 | 400.74 | 396.46 | 398.55 |
| 12/31/2013 | 398.26 | 401.03 | 398.26 | 399.35 |