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
2014 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 425.6774
CLOSE 425.3677
Low
LOW 388.3
High
HIGH 471.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2014 | 401.53 | 401.53 | 397.66 | 397.66 |
| 01/03/2014 | 396.57 | 401.23 | 394.55 | 399.25 |
| 01/06/2014 | 400.83 | 405 | 397.26 | 405 |
| 01/07/2014 | 403.81 | 412.34 | 402.12 | 409.27 |
| 01/08/2014 | 408.47 | 413.53 | 407.84 | 413.53 |
| 01/09/2014 | 413.63 | 413.63 | 409.27 | 411.05 |
| 01/10/2014 | 408.97 | 414.13 | 408.77 | 412.64 |
| 01/13/2014 | 412.44 | 414.23 | 411.65 | 413.63 |
| 01/14/2014 | 414.62 | 418.69 | 413.63 | 417.1 |
| 01/15/2014 | 417.6 | 417.6 | 413.04 | 416.9 |
| 01/16/2014 | 417 | 417 | 411.75 | 414.72 |
| 01/17/2014 | 414.32 | 421.17 | 413.43 | 419.58 |
| 01/20/2014 | 418.89 | 419.17 | 415.51 | 415.51 |
| 01/21/2014 | 417.99 | 423.55 | 416.72 | 417.8 |
| 01/22/2014 | 418.29 | 422.24 | 416.08 | 420.67 |
| 01/23/2014 | 419.88 | 422.66 | 418 | 421.57 |
| 01/24/2014 | 422.06 | 422.06 | 418.29 | 420.47 |
| 01/27/2014 | 421.57 | 422.95 | 416.21 | 420.28 |
| 01/28/2014 | 420.28 | 422.36 | 415.71 | 421.96 |
| 01/29/2014 | 424.54 | 424.54 | 413.83 | 414.72 |
| 01/30/2014 | 416.21 | 416.21 | 410.56 | 412.24 |
| 01/31/2014 | 410.46 | 414.62 | 394.09 | 406.49 |
| 02/03/2014 | 407.68 | 409.56 | 402.32 | 402.32 |
| 02/04/2014 | 403.51 | 405.69 | 401.83 | 404.5 |
| 02/05/2014 | 402.02 | 411.15 | 402.02 | 411.15 |
| 02/06/2014 | 411.94 | 421.96 | 411.25 | 419.09 |
| 02/07/2014 | 419.58 | 426.43 | 417.84 | 424.54 |
| 02/10/2014 | 423.65 | 432.18 | 420.38 | 431.48 |
| 02/11/2014 | 431.48 | 434.66 | 426.15 | 433.47 |
| 02/12/2014 | 435.75 | 435.75 | 430.49 | 432.28 |
| 02/13/2014 | 427.52 | 433.17 | 427.52 | 432.48 |
| 02/14/2014 | 432.87 | 436.35 | 427.54 | 435.45 |
| 02/17/2014 | 434.26 | 437.54 | 434.06 | 436.54 |
| 02/18/2014 | 432.77 | 436.35 | 428.07 | 435.75 |
| 02/19/2014 | 432.87 | 440.31 | 430.89 | 435.06 |
| 02/20/2014 | 429.6 | 434.86 | 427.81 | 433.87 |
| 02/21/2014 | 438.23 | 445.27 | 436.96 | 442.89 |
| 02/24/2014 | 440.41 | 444.68 | 438.73 | 443.59 |
| 02/25/2014 | 442.89 | 452.81 | 442.89 | 452.32 |
| 02/26/2014 | 450.93 | 452.71 | 446.86 | 449.74 |
| 02/27/2014 | 447.65 | 451.73 | 442.79 | 442.79 |
| 02/28/2014 | 442.5 | 446.76 | 441.8 | 444.97 |
| 03/03/2014 | 439.52 | 444.2 | 427.26 | 438.03 |
| 03/04/2014 | 440.41 | 451.32 | 436.31 | 450.33 |
| 03/05/2014 | 445.37 | 448.74 | 441.9 | 448.35 |
| 03/06/2014 | 439.9 | 447 | 410 | 437 |
| 03/07/2014 | 440 | 445 | 433.32 | 442 |
| 03/10/2014 | 438.3 | 444 | 432 | 434 |
| 03/11/2014 | 439.4 | 439.4 | 424.6 | 428 |
| 03/12/2014 | 430.6 | 430.6 | 408.7 | 419.2 |
| 03/13/2014 | 419.4 | 427.8 | 414.5 | 420 |
| 03/14/2014 | 414.4 | 422 | 414.4 | 422 |
| 03/17/2014 | 420.5 | 430.9 | 418.68 | 430.9 |
| 03/18/2014 | 426.9 | 432.3 | 426.9 | 429.3 |
| 03/19/2014 | 435.1 | 438.9 | 431.5 | 437 |
| 03/20/2014 | 437 | 437.9 | 427.7 | 427.7 |
| 03/21/2014 | 427 | 436.22 | 427 | 435.2 |
| 03/24/2014 | 433.7 | 444.8 | 427.9 | 437 |
| 03/25/2014 | 434.3 | 441.6 | 410 | 436.2 |
| 03/26/2014 | 439.6 | 441.1 | 433.6 | 439.2 |
| 03/27/2014 | 440 | 440 | 429.2 | 429.7 |
| 03/28/2014 | 439.1 | 439.1 | 428.9 | 434 |
| 03/31/2014 | 435 | 436.2 | 431.2 | 434 |
| 04/01/2014 | 433.2 | 438.4 | 433.2 | 435.8 |
| 04/02/2014 | 441.1 | 441.1 | 429.5 | 430.3 |
| 04/03/2014 | 433.6 | 436.2 | 428.49 | 433 |
| 04/04/2014 | 440.1 | 440.1 | 428.6 | 433.8 |
| 04/07/2014 | 433 | 433.3 | 427.1 | 430.1 |
| 04/08/2014 | 427.3 | 431.73 | 418 | 423 |
| 04/09/2014 | 431.6 | 434.1 | 426.1 | 428.6 |
| 04/10/2014 | 428.5 | 434.3 | 426.2 | 428.5 |
| 04/11/2014 | 423 | 428.89 | 419 | 422.2 |
| 04/14/2014 | 418.1 | 420.6 | 413.6 | 416.4 |
| 04/15/2014 | 415.7 | 422.8 | 412.8 | 412.8 |
| 04/16/2014 | 409.3 | 415.9 | 409.3 | 412 |
| 04/17/2014 | 413.7 | 419.2 | 411.4 | 417.4 |
| 04/22/2014 | 419.8 | 431.6 | 418.5 | 429 |
| 04/23/2014 | 431.1 | 431.5 | 426.6 | 428.2 |
| 04/24/2014 | 427.7 | 434.2 | 427.7 | 430.7 |
| 04/25/2014 | 431.2 | 433.01 | 421.7 | 422.2 |
| 04/28/2014 | 421.8 | 424.1 | 419.56 | 421.9 |
| 04/29/2014 | 426.9 | 428.7 | 422.9 | 426.7 |
| 04/30/2014 | 424.9 | 428.26 | 421.5 | 422.5 |
| 05/01/2014 | 425.8 | 431.09 | 424.1 | 427.3 |
| 05/02/2014 | 425 | 432 | 420.46 | 430.9 |
| 05/06/2014 | 430.9 | 436.3 | 428.7 | 436.3 |
| 05/07/2014 | 427 | 433.7 | 427 | 433.6 |
| 05/08/2014 | 433 | 435.3 | 428.2 | 435 |
| 05/09/2014 | 431.3 | 433.3 | 425.7 | 430 |
| 05/12/2014 | 429 | 430.51 | 422 | 426 |
| 05/13/2014 | 429.1 | 429.2 | 424.5 | 426 |
| 05/14/2014 | 424.7 | 428.9 | 421.2 | 421.5 |
| 05/15/2014 | 424.1 | 424.1 | 406.9 | 412.7 |
| 05/16/2014 | 417 | 417 | 398 | 405.9 |
| 05/19/2014 | 406 | 415.8 | 400 | 406 |
| 05/20/2014 | 403.9 | 408.4 | 403.1 | 406.2 |
| 05/21/2014 | 406.1 | 408.1 | 402.69 | 406.9 |
| 05/22/2014 | 412.8 | 415 | 403.7 | 414 |
| 05/23/2014 | 415.9 | 415.9 | 405 | 406.9 |
| 05/27/2014 | 407.3 | 416 | 405.19 | 416 |
| 05/28/2014 | 417.1 | 419 | 414.4 | 417 |
| 05/29/2014 | 417 | 420 | 415 | 418 |
| 05/30/2014 | 419.6 | 422 | 417.8 | 421.8 |
| 06/02/2014 | 424.2 | 424.2 | 416.9 | 421 |
| 06/03/2014 | 423.4 | 424 | 417.5 | 421.2 |
| 06/04/2014 | 423.1 | 423.1 | 414 | 422 |
| 06/05/2014 | 420.1 | 421.8 | 414.4 | 420.1 |
| 06/06/2014 | 420.3 | 431.9 | 420.3 | 431.9 |
| 06/09/2014 | 430.5 | 431.9 | 426.4 | 431.4 |
| 06/10/2014 | 432 | 433.8 | 429.4 | 431.8 |
| 06/11/2014 | 428.9 | 428.9 | 414 | 424.5 |
| 06/12/2014 | 422.5 | 425.6 | 418.9 | 419.2 |
| 06/13/2014 | 421.6 | 421.6 | 403.4 | 409.9 |
| 06/16/2014 | 414.3 | 414.3 | 395.5 | 401.4 |
| 06/17/2014 | 398 | 404.5 | 392.3 | 394.6 |
| 06/18/2014 | 396 | 399.3 | 390.9 | 395.1 |
| 06/19/2014 | 404 | 404.4 | 393.4 | 398 |
| 06/20/2014 | 395.2 | 401.4 | 394.57 | 395 |
| 06/23/2014 | 394.7 | 397.2 | 390.9 | 395 |
| 06/24/2014 | 395 | 397.1 | 390.6 | 394.2 |
| 06/25/2014 | 403.9 | 403.9 | 388.3 | 394.1 |
| 06/26/2014 | 392.5 | 396.87 | 390.7 | 394.5 |
| 06/27/2014 | 396.2 | 398 | 393.7 | 397.7 |
| 06/30/2014 | 399 | 399 | 392.1 | 394 |
| 07/01/2014 | 396.2 | 398 | 391.8 | 396 |
| 07/02/2014 | 402.5 | 402.5 | 397.73 | 400 |
| 07/03/2014 | 403.8 | 405.47 | 400.9 | 404.1 |
| 07/04/2014 | 401.7 | 406.1 | 400.5 | 402.5 |
| 07/07/2014 | 403.1 | 403.2 | 398 | 399 |
| 07/08/2014 | 396 | 400 | 391.5 | 392.7 |
| 07/09/2014 | 396.5 | 397.4 | 391 | 396 |
| 07/10/2014 | 396.7 | 417 | 396.7 | 416.2 |
| 07/11/2014 | 417.2 | 427 | 416.8 | 422 |
| 07/14/2014 | 422.5 | 424.01 | 417.4 | 418 |
| 07/15/2014 | 416.4 | 416.5 | 402.7 | 406.9 |
| 07/16/2014 | 407.9 | 417.9 | 406.1 | 414.3 |
| 07/17/2014 | 415.8 | 415.8 | 408.5 | 411.9 |
| 07/18/2014 | 408.1 | 412.4 | 402.8 | 412.2 |
| 07/21/2014 | 410.1 | 410.1 | 402.8 | 409.4 |
| 07/22/2014 | 411 | 418.4 | 407.2 | 412.6 |
| 07/23/2014 | 414.4 | 415.8 | 409.2 | 409.2 |
| 07/24/2014 | 409 | 409.2 | 405 | 409 |
| 07/25/2014 | 407.4 | 408.7 | 402.8 | 403.5 |
| 07/28/2014 | 405.8 | 405.8 | 397.2 | 398.5 |
| 07/29/2014 | 400 | 402.8 | 397.6 | 400.1 |
| 07/30/2014 | 403.4 | 403.8 | 396.3 | 403.8 |
| 07/31/2014 | 408 | 409.2 | 405.2 | 406.6 |
| 08/01/2014 | 414.3 | 414.3 | 399.5 | 400 |
| 08/04/2014 | 400.6 | 402.4 | 399.3 | 400.8 |
| 08/05/2014 | 403.2 | 406.3 | 399.5 | 401 |
| 08/06/2014 | 400.6 | 404.7 | 396.8 | 403.7 |
| 08/07/2014 | 410.7 | 410.7 | 400.3 | 401 |
| 08/08/2014 | 399.5 | 400.2 | 397.6 | 399 |
| 08/11/2014 | 403.5 | 408.3 | 403.5 | 405.5 |
| 08/12/2014 | 406.3 | 408.1 | 402.5 | 403.7 |
| 08/13/2014 | 406 | 407.5 | 401.6 | 407 |
| 08/14/2014 | 408.1 | 415.5 | 407.7 | 413.8 |
| 08/15/2014 | 414.9 | 428.4 | 413.9 | 426 |
| 08/18/2014 | 429 | 430.5 | 422.6 | 424.5 |
| 08/19/2014 | 426.9 | 432.8 | 423.62 | 432.6 |
| 08/20/2014 | 430.1 | 433.9 | 423.6 | 425.1 |
| 08/21/2014 | 426.7 | 431.9 | 426.2 | 431 |
| 08/22/2014 | 432.3 | 434.84 | 430.2 | 434 |
| 08/26/2014 | 437.4 | 444 | 435.2 | 437.7 |
| 08/27/2014 | 436.7 | 440.4 | 432.7 | 440.2 |
| 08/28/2014 | 440 | 442.1 | 432.1 | 438 |
| 08/29/2014 | 437.5 | 440 | 431.7 | 438 |
| 09/01/2014 | 440.7 | 450.8 | 439.41 | 450 |
| 09/02/2014 | 451 | 451 | 436.2 | 437 |
| 09/03/2014 | 437.8 | 442.1 | 436 | 438.6 |
| 09/04/2014 | 438.6 | 438.6 | 428.6 | 432.5 |
| 09/05/2014 | 434.5 | 434.5 | 427.7 | 428.7 |
| 09/08/2014 | 431.5 | 435.66 | 427.3 | 434 |
| 09/09/2014 | 431.3 | 436.3 | 431 | 436.3 |
| 09/10/2014 | 434.3 | 436.8 | 431 | 432.1 |
| 09/11/2014 | 433.6 | 437.7 | 433 | 435.1 |
| 09/12/2014 | 442.6 | 442.6 | 437.1 | 438.5 |
| 09/15/2014 | 435 | 440 | 431.6 | 433 |
| 09/16/2014 | 433.9 | 436.2 | 428 | 433.5 |
| 09/17/2014 | 433.9 | 436.9 | 430.3 | 431 |
| 09/18/2014 | 433.1 | 435 | 430.5 | 435 |
| 09/19/2014 | 438 | 438 | 428.3 | 428.3 |
| 09/22/2014 | 427.2 | 432 | 426.2 | 428.2 |
| 09/23/2014 | 429 | 431.2 | 426 | 429.4 |
| 09/24/2014 | 429.6 | 432.5 | 425.9 | 431.9 |
| 09/25/2014 | 431 | 434 | 430 | 430.8 |
| 09/26/2014 | 429.7 | 433.74 | 427.11 | 431.4 |
| 09/29/2014 | 433.5 | 434.6 | 429.9 | 431 |
| 09/30/2014 | 433.4 | 433.4 | 418.6 | 424.5 |
| 10/01/2014 | 426.5 | 428.8 | 417.7 | 421.5 |
| 10/02/2014 | 422.4 | 424.4 | 416.9 | 417.1 |
| 10/03/2014 | 423.3 | 430 | 421.92 | 426.5 |
| 10/06/2014 | 427 | 427 | 420.9 | 422.3 |
| 10/07/2014 | 421.6 | 423.99 | 415.5 | 420.5 |
| 10/08/2014 | 415.9 | 419.6 | 410.91 | 416.6 |
| 10/09/2014 | 419 | 422.32 | 412.6 | 413.9 |
| 10/10/2014 | 413.3 | 419.26 | 410.2 | 415.9 |
| 10/13/2014 | 413 | 417 | 408 | 411.5 |
| 10/14/2014 | 420.3 | 420.3 | 407.6 | 411 |
| 10/15/2014 | 412.1 | 416.9 | 402.8 | 404.8 |
| 10/16/2014 | 405.2 | 409.1 | 395.6 | 406.4 |
| 10/17/2014 | 408.3 | 418.2 | 408.2 | 418.2 |
| 10/20/2014 | 417 | 417 | 413.7 | 416 |
| 10/21/2014 | 415 | 424.8 | 414.87 | 422.7 |
| 10/22/2014 | 424.9 | 427.8 | 415.5 | 417.2 |
| 10/23/2014 | 420.4 | 421.9 | 415.4 | 421 |
| 10/24/2014 | 420.9 | 427.8 | 418.4 | 426.5 |
| 10/27/2014 | 428 | 430.5 | 421.5 | 422 |
| 10/28/2014 | 420.8 | 426.3 | 420.2 | 424.3 |
| 10/29/2014 | 425 | 426.4 | 418.4 | 418.5 |
| 10/30/2014 | 420.8 | 425.8 | 415.7 | 424.9 |
| 10/31/2014 | 426 | 429.9 | 424 | 427 |
| 11/03/2014 | 420 | 428.6 | 419.2 | 426.3 |
| 11/04/2014 | 429.9 | 441 | 425 | 434 |
| 11/05/2014 | 439.1 | 440 | 433.4 | 435.9 |
| 11/06/2014 | 436.7 | 436.7 | 430.3 | 434.8 |
| 11/07/2014 | 437 | 437 | 430 | 430.7 |
| 11/10/2014 | 430.2 | 434.7 | 430.2 | 434.7 |
| 11/11/2014 | 435 | 440.5 | 434.4 | 435.9 |
| 11/12/2014 | 438 | 438 | 430 | 434 |
| 11/13/2014 | 436.9 | 440.7 | 433.5 | 440.1 |
| 11/14/2014 | 438.2 | 446 | 437.81 | 445.7 |
| 11/17/2014 | 441.2 | 448.6 | 439.68 | 447.9 |
| 11/18/2014 | 450.6 | 450.9 | 443.04 | 444.5 |
| 11/19/2014 | 445.5 | 447.82 | 439.38 | 440.4 |
| 11/20/2014 | 442 | 442 | 434.7 | 440 |
| 11/21/2014 | 437.6 | 444.2 | 436.1 | 440.1 |
| 11/24/2014 | 442.3 | 450.1 | 436.8 | 440.5 |
| 11/25/2014 | 443.9 | 448.7 | 442.1 | 442.1 |
| 11/26/2014 | 448.2 | 450.32 | 441.7 | 446.6 |
| 11/27/2014 | 448.6 | 456.2 | 446.8 | 456.2 |
| 11/28/2014 | 454.7 | 462 | 454.7 | 461.7 |
| 12/01/2014 | 459.1 | 463.3 | 456.7 | 463.3 |
| 12/02/2014 | 463 | 464.4 | 457.22 | 464 |
| 12/03/2014 | 462.7 | 464.8 | 458.4 | 459.8 |
| 12/04/2014 | 457.2 | 466.1 | 456.7 | 462.8 |
| 12/05/2014 | 466.7 | 466.7 | 457.8 | 462.5 |
| 12/08/2014 | 464.8 | 465.85 | 458.37 | 464.5 |
| 12/09/2014 | 464 | 465.2 | 453.4 | 458.8 |
| 12/10/2014 | 463.4 | 464.9 | 452 | 452 |
| 12/11/2014 | 453 | 458.67 | 448.4 | 449.3 |
| 12/12/2014 | 449.3 | 449.3 | 441.6 | 441.7 |
| 12/15/2014 | 442.9 | 444.31 | 436.3 | 436.3 |
| 12/16/2014 | 440.7 | 440.7 | 432.8 | 438.1 |
| 12/17/2014 | 437.4 | 440 | 434 | 439.3 |
| 12/18/2014 | 440.4 | 450.9 | 436.2 | 450.3 |
| 12/19/2014 | 453.2 | 459.8 | 449 | 457.7 |
| 12/22/2014 | 459.6 | 464.3 | 450 | 461.8 |
| 12/23/2014 | 460.1 | 464.5 | 460 | 463.8 |
| 12/24/2014 | 464.9 | 471.7 | 464.6 | 471.5 |
| 12/29/2014 | 459.3 | 470.5 | 459.3 | 468.6 |
| 12/30/2014 | 469.8 | 469.8 | 461.3 | 465.5 |
| 12/31/2014 | 468.4 | 468.6 | 463 | 465 |