UTG.L: Unite Group Plc Historical Data

2015 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 602.2494

CLOSE 603.2055

Low

LOW 462.3

High

HIGH 706

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	468.7	472.7	462.3	471.8
01/05/2015	466.9	484.5	466.9	478.3
01/06/2015	483.1	483.1	467.8	470.1
01/07/2015	474.9	476.6	467.8	471.3
01/08/2015	465	475.81	465	475.5
01/09/2015	476.4	478.7	470.5	476.6
01/12/2015	472.3	478.67	472.3	476.2
01/13/2015	483.4	486	477	485.2
01/14/2015	477	488.2	477	488.2
01/15/2015	488	488.7	480	488.1
01/16/2015	482.6	491.9	482.6	490.1
01/19/2015	487.8	494.09	484.65	493
01/20/2015	492.5	499.8	492.16	497.8
01/21/2015	496.8	501	494.5	497.1
01/22/2015	500.5	500.5	491.3	492.8
01/23/2015	499.2	502.5	493.3	498.9
01/26/2015	493.2	501.08	493.2	496.6
01/27/2015	505	505	491.8	491.8
01/28/2015	497.7	498.4	491	493.3
01/29/2015	490.9	493.5	485.5	492.9
01/30/2015	494.1	496.8	486.3	489.9
02/02/2015	487.7	507	487.7	507
02/03/2015	502	511	498.4	508
02/04/2015	507.5	509.3	502	508
02/05/2015	502	511.5	502	511.5
02/06/2015	506.5	512	504	505.5
02/09/2015	508	508.43	496.97	502
02/10/2015	499.4	504.5	497.6	502
02/11/2015	504.5	507.02	496	499
02/12/2015	503	509	500	509
02/13/2015	513	515	505	512
02/16/2015	512.5	516.82	508	511
02/17/2015	512	514	506.5	510
02/18/2015	509	519.5	508	518
02/19/2015	513	518	512	516.5
02/20/2015	516.5	524	507.5	524
02/23/2015	510	532.5	510	530
02/24/2015	530	535	529.26	533.5
02/25/2015	539	545	533	545
02/26/2015	541	548.5	540	547.5
02/27/2015	542.5	550	542.5	550
03/02/2015	548.5	557.17	548.5	557
03/03/2015	557	559.58	554	558
03/04/2015	552	558.32	547.99	554
03/05/2015	555	558.68	552.5	557.5
03/06/2015	560	560	551.5	553.5
03/09/2015	559	561.18	546.5	554.5
03/10/2015	554.5	572	554.5	559
03/11/2015	556.5	560.12	546	551
03/12/2015	549.5	555	546	554
03/13/2015	556	567	555.5	563.5
03/16/2015	565	572	563.5	570.5
03/17/2015	566.5	571	560	562.5
03/18/2015	564.5	569	560.5	568.5
03/19/2015	575	582.5	567.5	582.5
03/20/2015	579.5	588.5	575	588.5
03/23/2015	585.5	589.08	577.5	580
03/24/2015	582	597	580.06	595.5
03/25/2015	598.5	609	588.5	590
03/26/2015	589	592	578.5	582.5
03/27/2015	581	597.5	581	597
03/30/2015	593	600	590.5	593.5
03/31/2015	590	593.5	581	585.5
04/01/2015	586.5	588	577.5	583.5
04/02/2015	585.5	590	579.5	587
04/07/2015	590	599	585.5	594.5
04/08/2015	591.5	597.5	589.36	595.5
04/09/2015	591	597.5	591	595
04/10/2015	598	601.5	593	600
04/13/2015	602.5	602.5	588	588
04/14/2015	588	593	586	589.5
04/15/2015	595.5	595.5	578.5	581.5
04/16/2015	577	581.5	567.36	581.5
04/17/2015	580	592.5	580	590
04/20/2015	589	592	587	591
04/21/2015	591.5	591.5	588	591.5
04/22/2015	590	604.5	586.5	604.5
04/23/2015	592.5	600	590.28	597.5
04/24/2015	597	600	593	600
04/27/2015	597.5	600	592	600
04/28/2015	594	601.5	582	588
04/29/2015	590	591	580.5	584.5
04/30/2015	586	599	579.5	599
05/01/2015	583.5	597.5	583.5	591.5
05/05/2015	596.5	598.5	583	585.5
05/06/2015	582	589.2	582	587.5
05/07/2015	583.5	585.71	571	572
05/08/2015	585.5	624.5	581	598.5
05/11/2015	588.5	599	588.5	597.5
05/12/2015	592.5	593.5	586.5	588.5
05/13/2015	587.5	594	587.5	590
05/14/2015	585.5	605	585.5	605
05/15/2015	603.5	614	603.5	612
05/18/2015	611.5	616	609.5	614.5
05/19/2015	618.5	626	615.5	625
05/20/2015	625	625	616	620
05/21/2015	618.5	619.5	608.5	611.5
05/22/2015	609	619	609	613
05/26/2015	608.5	618	605	608.5
05/27/2015	606	619.5	606	619.5
05/28/2015	614	620	614	617
05/29/2015	615.5	627.5	612	622.5
06/01/2015	620.5	628	620	624
06/02/2015	624	628	618	621.5
06/03/2015	625	625	601	603
06/04/2015	601	604	597	599
06/05/2015	599	599.5	585.5	586
06/08/2015	585	592	582	584.5
06/09/2015	581.5	590.5	581.5	584.5
06/10/2015	587	601.5	582.25	599
06/11/2015	596.5	612	595.5	607
06/12/2015	602.5	604.5	596	600
06/15/2015	612	612	594	595
06/16/2015	597.5	600	590.5	596.5
06/17/2015	602.5	602.5	582.5	584
06/18/2015	588	589	577	579
06/19/2015	580	584	577	583
06/22/2015	592	592	582.5	583.5
06/23/2015	593	593	581	582.5
06/24/2015	584.5	589.5	581.5	585
06/25/2015	585.5	597.5	583.28	588
06/26/2015	585	588.93	583.5	583.5
06/29/2015	574	578.5	567.48	573.5
06/30/2015	569	578.5	567	571.5
07/01/2015	574.5	585	571.5	571.5
07/02/2015	585.5	590	580.4	580.5
07/03/2015	580	586	580	584.5
07/06/2015	578	585	578	578
07/07/2015	582	584	575.5	578
07/08/2015	582	587	577	582.5
07/09/2015	586	597	584.5	595.5
07/10/2015	600.5	601.5	595	600.5
07/13/2015	610	617	604.5	616.5
07/14/2015	612	616	606	616
07/15/2015	615	620.5	613.5	619
07/16/2015	623	627	621	625
07/17/2015	624	625.22	621.5	624.5
07/20/2015	621	631.44	620.5	628
07/21/2015	627	632	623	627.5
07/22/2015	623.5	631.5	621.5	629
07/23/2015	629	629.5	621.5	627
07/24/2015	624	636	624	634
07/27/2015	629.5	638.5	626.5	629.5
07/28/2015	631	633	623.5	629.5
07/29/2015	630	639	628.78	636.5
07/30/2015	635.5	640	627.5	633.5
07/31/2015	636.5	637	628	631
08/03/2015	630.5	639.5	630.5	637
08/04/2015	638	646.5	632.5	644.5
08/05/2015	649.5	658.16	641.5	654.5
08/06/2015	645.5	657.5	645.5	655
08/07/2015	653	666.01	649.5	660
08/10/2015	660.5	674	660.5	672
08/11/2015	671	678.5	670	676.5
08/12/2015	673.5	679	666.5	679
08/13/2015	680	695.5	678.5	694
08/14/2015	693.5	703	693.5	700
08/17/2015	699.5	705	697.46	698.5
08/18/2015	696	706	696	702.5
08/19/2015	700	701.55	693	697.5
08/20/2015	696	701	689	690
08/21/2015	685.5	695	679.5	679.5
08/24/2015	664	664	633	636.5
08/25/2015	640.5	644.5	625.5	640
08/26/2015	632.5	640	624	628
08/27/2015	640	646	628	644.5
08/28/2015	646.5	649.5	638.5	649
09/01/2015	649.5	649.5	629	633
09/02/2015	637.5	651.5	636.5	649.5
09/03/2015	656	663.5	651.75	661
09/04/2015	652	663	650.5	654.5
09/07/2015	656.5	662.5	653.5	658.5
09/08/2015	659	661.5	657	659.5
09/09/2015	670	670	659	660
09/10/2015	660	668.5	657.42	663
09/11/2015	667	667.5	659	664.5
09/14/2015	664.5	666.5	655	658.5
09/15/2015	659	659.5	652.5	654.5
09/16/2015	655	659	640	645
09/17/2015	644	654	643	649.5
09/18/2015	644.5	659	644.5	657
09/21/2015	651.5	666.5	651.5	660
09/22/2015	658.5	663	645.5	645.5
09/23/2015	640	649	636	645
09/24/2015	646	653	645.5	647.5
09/25/2015	654	671.5	653.7	669
09/28/2015	666	670.02	662	665
09/29/2015	658	664	650	650.5
09/30/2015	662	662	651.5	653
10/01/2015	657.5	660.5	643	648.5
10/02/2015	650	656	638.5	648.5
10/05/2015	649.5	660	648	656.5
10/06/2015	652.5	659	646	647
10/07/2015	652	652	624.5	626
10/08/2015	621	625	615.9	621.5
10/09/2015	621.5	626	619.5	622
10/12/2015	619	626.23	618.5	624
10/13/2015	628	628	620.5	623.5
10/14/2015	618.5	622.5	611.5	621
10/15/2015	626	626	619	622
10/16/2015	622.5	630.5	622.5	627
10/19/2015	630	636	623	635
10/20/2015	638	641	633.5	638.5
10/21/2015	643.5	644.02	638	644
10/22/2015	640	651	639.5	649.5
10/23/2015	653.5	659.5	649	658
10/26/2015	654.5	660	652	659.5
10/27/2015	656.5	666	656	662.5
10/28/2015	668	669.5	659	664.5
10/29/2015	665	671.46	662.5	669
10/30/2015	669.5	670	661.5	665
11/02/2015	663	666.84	659.5	660.5
11/03/2015	671.5	671.5	646.5	650.5
11/04/2015	649.5	653	636.5	639.5
11/05/2015	652	652	637.5	647
11/06/2015	645	650	638	645
11/09/2015	642	647.5	635.3	644
11/10/2015	635.5	644.33	624.58	641.5
11/11/2015	642.5	646	635.5	639.5
11/12/2015	641	643.5	628	631
11/13/2015	628	635.5	624.85	631.5
11/16/2015	626.5	632	618.5	632
11/17/2015	633.5	643.5	630.5	643.5
11/18/2015	639	645	639	642.5
11/19/2015	632	644.5	628.5	630
11/20/2015	634.5	646.5	631.5	643
11/23/2015	646.5	647.5	640.62	642
11/24/2015	643.5	643.5	627	638.5
11/25/2015	633	649	632.5	649
11/26/2015	643.5	649	640	649
11/27/2015	644	655	632.88	654.5
11/30/2015	651.5	674.5	651.5	674
12/01/2015	666.5	682.5	666.5	672.5
12/02/2015	672	674.5	663	664.5
12/03/2015	669	675.5	653.5	653.5
12/04/2015	657	659	644.5	654
12/07/2015	654.5	667.5	653	660
12/08/2015	664	666	655	658.5
12/09/2015	663.5	663.5	654	656.5
12/10/2015	659.5	659.5	645	647.5
12/11/2015	644.5	646.5	628	628
12/14/2015	627	630.15	612.5	612.5
12/15/2015	615.5	632.5	610.5	630.5
12/16/2015	629	643	628	642.5
12/17/2015	646.5	658.5	646.5	657.5
12/18/2015	658	660.5	653	656.5
12/21/2015	649.5	660.5	648	648
12/22/2015	650.5	659.5	645.9	647.5
12/23/2015	655	655	642	649.5
12/24/2015	648	660	646	653
12/29/2015	650	662.5	643.5	660.5
12/30/2015	659.5	665.5	651.5	663
12/31/2015	665	665.5	653.5	656

Menu

Create your free account now!

UTG.L: Unite Group Plc Historical Data

2015 Historical Chart

Average

Low

High