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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 614.8814
CLOSE 614.9723

Low

LOW 541.57

High

HIGH 667.5
DATEOPENHIGHLOWCLOSE
01/04/2016651.5654.5642.5646.5
01/05/2016646.5660644.5657
01/06/2016659.5660651.5656
01/07/2016653655645.5648.5
01/08/2016652.5652.5636636
01/11/2016640.5640.5629633.5
01/12/2016631.5646.5631.5639.5
01/13/2016637.5646.5630633.5
01/14/2016626.5630.29616.5617.5
01/15/2016621.5622.75595.54601
01/18/2016601.5608.5594604
01/19/2016608.5611599611
01/20/2016597604590601
01/21/2016605.5613598.5610
01/22/2016616.5619.18605.5617.5
01/25/2016624633617631.5
01/26/2016629.5637.5628.5636
01/27/2016641.5641.5628.5639.5
01/28/2016635639630.5630.5
01/29/2016634643630.5643
02/01/2016642.5655.5638652.5
02/02/2016655.5656.5645645
02/03/2016645648.42632.5639.5
02/04/2016648648635635
02/05/2016636644628.5628.5
02/08/2016630.5633.5603603.5
02/09/2016606606.5588.5597
02/10/2016595627.5595618
02/11/2016618620606.5611
02/12/2016612.5617.5600.5608.5
02/15/2016619.5626.5600.5624.5
02/16/2016628628612.5619
02/17/2016621.5637619.5635.5
02/18/2016635.5640632632.5
02/19/2016629.5637.5628634
02/22/2016641.5641.5626.5629
02/23/2016622.5635600.5603
02/24/2016602613598611
02/25/2016612.5628612.5623
02/26/2016625629.5618619
02/29/2016614620610.5611
03/01/2016620625609.75618
03/02/2016620624614620.5
03/03/2016619629.5615.5624.5
03/04/2016627.5633624.5632
03/07/2016629.5644629.5637
03/08/2016634640633636
03/09/2016634.5640.5628.5628.5
03/10/2016633642.5624628
03/11/2016632647632645.5
03/14/2016648657641.5647.5
03/15/2016647659645.15656.5
03/16/2016659.5659.5644645.5
03/17/2016651.5651.5639642.5
03/18/2016645645.5638643
03/21/2016644.5653638.5648.5
03/22/2016647.5656.5638.5648.5
03/23/2016645.5649638.5640
03/24/2016640644632634
03/29/2016632642.5631.97636
03/30/2016640646637641
03/31/2016639641635636.5
04/01/2016634642631637.5
04/04/2016637.5645636.4642
04/05/2016639646636.46637
04/06/2016640642635.5635.5
04/07/2016642645633633
04/08/2016638.5640632636
04/11/2016638.5645.5634.35637.5
04/12/2016635637.5622624.5
04/13/2016626.5640626.31632.5
04/14/2016635635623.5626
04/15/2016625.5629.88612.5613
04/18/2016611.5617.5607.5608
04/19/2016610617.5608.2612.5
04/20/2016613613606611
04/21/2016605.5608.3593.79601.5
04/22/2016600607.5600602
04/25/2016597.5614.5597.5610
04/26/2016607624.5607621.5
04/27/2016625637622630.5
04/28/2016628637618.25628
04/29/2016625.5638.5623632.5
05/03/2016631.5640630.05637.5
05/04/2016635644632.5641
05/05/2016642.5649.5639.5642.5
05/06/2016643.5648638640
05/09/2016639651.96639644.5
05/10/2016646647.5638640.5
05/11/2016636.5643.23627632
05/12/2016627631.5620.5630.5
05/13/2016634.5641626.5640.5
05/16/2016636.5645634.5644
05/17/2016646653.5634.88649
05/18/2016644656643.5654.5
05/19/2016653.5653.5643.5650
05/20/2016648654.5645.5650.5
05/23/2016653663.5652.5657.5
05/24/2016659661653.8657
05/25/2016661.5662653657
05/26/2016653663653660
05/27/2016655663.5655663.5
05/31/2016663.5665.74655656.5
06/01/2016658.5660.5649.65652.5
06/02/2016651654646648.5
06/03/2016652.5655647.5650.5
06/06/2016656656646.5655
06/07/2016655656648.5650.5
06/08/2016646.5660.5645.5654.5
06/09/2016652663.5649659.5
06/10/2016662662649.5651
06/13/2016646647.55635640.5
06/14/2016635.5637.5621624
06/15/2016629632621.5624
06/16/2016622622.5611611
06/17/2016611618.5604604
06/20/2016612645.5612638
06/21/2016632655.5632653.5
06/22/2016650657639.5641.5
06/23/2016648667.5643.34648.5
06/24/2016568.5607.5556606
06/27/2016614.5614.5550.5560
06/28/2016570.5581567.5576
06/29/2016583603.5582.47601.5
06/30/2016602620600.25620
07/01/2016625.5627.5615617
07/04/2016620.5621.22598.5605
07/05/2016603605581589
07/06/2016585.5587556563
07/07/2016567572.5562571
07/08/2016568589.5564.5586.5
07/11/2016592.5617588.91615
07/12/2016618.5627.5611611
07/13/2016614617.5603.5604.5
07/14/2016615.5619.5607.87615
07/15/2016609.5616.5597.5605
07/18/2016605616601.5612.5
07/19/2016614.5622610.5618
07/20/2016617.5627614.5625.5
07/21/2016621629608621.5
07/22/2016624628617617
07/25/2016622.5634.53617633
07/26/2016625.5648618.5635
07/27/2016634.5640628.5631.5
07/28/2016629.5641.5629.5638.5
07/29/2016633.5635.5626.5633.5
08/01/2016634.5639.13627.5629.5
08/02/2016628.5633619.5624.5
08/03/2016622627609613
08/04/2016611628599627
08/05/2016633633.5624.5631
08/08/2016630.5637.5623.5627
08/09/2016624629620.5628
08/10/2016621631617.5619
08/11/2016619620.5610612.5
08/12/2016609.5618607.5617
08/15/2016615618610612
08/16/2016613619.5609611.5
08/17/2016612617.5602.5603
08/18/2016605.5622603.5617.5
08/19/2016616.5625614619.5
08/22/2016622624.5616621.5
08/23/2016621.5629.5621.5625.5
08/24/2016624.5628618.5624
08/25/2016621.5625616619.5
08/26/2016615.5620613616
08/30/2016619625.5612.5616
08/31/2016617.5631.5613626.5
09/01/2016632.5639628.5635
09/02/2016635638.5627633.5
09/05/2016632639629631
09/06/2016635636627.5634
09/07/2016633.5638631635.5
09/08/2016633642628.5640
09/09/2016638.5642.5624.5625.5
09/12/2016621.5633614.5626.5
09/13/2016627.5635626.5629.5
09/14/2016628.5630622.5623.5
09/15/2016620628.5613.5622
09/16/2016619.5624.5619624.5
09/19/2016626629.5620625
09/20/2016618628.94618623.5
09/21/2016624627612.5615
09/22/2016618629618626
09/23/2016622.5628.5619.5626.5
09/26/2016620.5627618623
09/27/2016626.5628617627
09/28/2016627633.5625.5630.5
09/29/2016618636.5618629.5
09/30/2016628.5635625634.5
10/03/2016621644621642
10/04/2016638.5664.5631.74650.5
10/05/2016649660635.44635.5
10/06/2016637637.5615.5617
10/07/2016622.5622.5602.5605
10/10/2016611619.5593.5595
10/11/2016592597.5590.5593
10/12/2016592592.5587590
10/13/2016589.5606.5581.5602
10/14/2016600603.5596601
10/17/2016599.5602590.5591
10/18/2016590.5599.5589.49595
10/19/2016593.5601591.5600
10/20/2016595600595598
10/21/2016599599.5593597
10/24/2016594.5608.5590.5597
10/25/2016597600595597.5
10/26/2016599599586.5589
10/27/2016587.5593581.5582
10/28/2016568568541.57562.5
10/31/2016557559.5550553.5
11/01/2016559559.5549549
11/02/2016549554.5546.5553.5
11/03/2016556.5573554561
11/04/2016557558547.5555
11/07/2016559.5561.5553.5560
11/08/2016566571.5563.5571.5
11/09/2016558572556568.5
11/10/2016569.5581.5557.5560
11/11/2016559561.5552.52558.5
11/14/2016561561547548.5
11/15/2016551.5562.5547551
11/16/2016548.5552.5544546
11/17/2016547553547552.5
11/18/2016550.5557547.5555
11/21/2016553557547550
11/22/2016548.5554.5548.5551.5
11/23/2016550.5557549.5549.5
11/24/2016552.5555.5550553
11/25/2016555.5557.5551557.5
11/28/2016555563.5553.5560
11/29/2016560564542561.5
11/30/2016559565.5548.5559
12/01/2016560.5560.5547549
12/02/2016549.5551544.5548.5
12/05/2016550550543543.5
12/06/2016543555.5543551
12/07/2016555563552.5561
12/08/2016560.5569560.5561.5
12/09/2016566.5575.5564.5570.5
12/12/2016568572.5556.5558.5
12/13/2016560.5573.5557.5569
12/14/2016567.5572564.5569
12/15/2016568.5572.5563570
12/16/2016565579564571
12/19/2016571.5582.5571.5579.5
12/20/2016583.5588.5579581.5
12/21/2016582.5593.5580590.5
12/22/2016594.5596590593
12/23/2016592598591.29595.5
12/28/2016589.5603.88589.5592.5
12/29/2016590.5599590.5598
12/30/2016595606595606