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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 664.436
CLOSE 664.2579
Low
LOW 570.5
High
HIGH 805
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 603 | 610 | 591.5 | 592.5 |
| 01/04/2017 | 591 | 604.5 | 591 | 598.5 |
| 01/05/2017 | 596.5 | 603 | 591.78 | 601.5 |
| 01/06/2017 | 604.5 | 612 | 601 | 610 |
| 01/09/2017 | 613.5 | 614.5 | 603.5 | 604 |
| 01/10/2017 | 601.5 | 610 | 601.5 | 605 |
| 01/11/2017 | 608.5 | 609 | 603.5 | 607 |
| 01/12/2017 | 602 | 604.5 | 598.5 | 600.5 |
| 01/13/2017 | 600 | 610 | 596.5 | 603 |
| 01/16/2017 | 604 | 604 | 591.5 | 592.5 |
| 01/17/2017 | 597.5 | 599 | 584.5 | 586 |
| 01/18/2017 | 600 | 600 | 585 | 592.5 |
| 01/19/2017 | 595 | 595 | 576 | 577 |
| 01/20/2017 | 575.5 | 578.73 | 570.5 | 571.5 |
| 01/23/2017 | 574 | 582 | 572.5 | 581 |
| 01/24/2017 | 585.5 | 585.5 | 580 | 581.5 |
| 01/25/2017 | 586 | 586 | 576 | 580.5 |
| 01/26/2017 | 586 | 597.5 | 584.5 | 593 |
| 01/27/2017 | 590 | 595 | 585.5 | 589 |
| 01/30/2017 | 590.5 | 590.5 | 578.5 | 580 |
| 01/31/2017 | 577 | 588.5 | 577 | 586.5 |
| 02/01/2017 | 584.5 | 592 | 579.96 | 590.5 |
| 02/02/2017 | 591.5 | 599 | 587.5 | 591 |
| 02/03/2017 | 594 | 597 | 592.5 | 594.5 |
| 02/06/2017 | 597 | 599 | 592.5 | 596.5 |
| 02/07/2017 | 594.5 | 605.5 | 594.5 | 604.5 |
| 02/08/2017 | 607 | 617 | 602.5 | 614 |
| 02/09/2017 | 617 | 617.5 | 613 | 613.5 |
| 02/10/2017 | 616 | 616 | 610.5 | 615 |
| 02/13/2017 | 617 | 619 | 613.5 | 616 |
| 02/14/2017 | 617.5 | 622.06 | 615.5 | 622 |
| 02/15/2017 | 616.5 | 628 | 616.5 | 625 |
| 02/16/2017 | 627.5 | 628 | 615.5 | 615.5 |
| 02/17/2017 | 619.5 | 620.5 | 611 | 616 |
| 02/20/2017 | 620.5 | 622.86 | 615.5 | 617.5 |
| 02/21/2017 | 613.5 | 617 | 608.5 | 611 |
| 02/22/2017 | 618 | 632.28 | 605.5 | 626 |
| 02/23/2017 | 630 | 635 | 628 | 631 |
| 02/24/2017 | 626.5 | 632.5 | 624.5 | 632.5 |
| 02/27/2017 | 635 | 635 | 619.5 | 621.5 |
| 02/28/2017 | 633 | 633 | 621 | 625 |
| 03/01/2017 | 625 | 628.5 | 621.5 | 628 |
| 03/02/2017 | 630 | 634.5 | 623.5 | 626.5 |
| 03/03/2017 | 621.5 | 626.5 | 611.5 | 624.5 |
| 03/06/2017 | 625 | 631 | 624.95 | 627.5 |
| 03/07/2017 | 630 | 630.95 | 617.19 | 626.5 |
| 03/08/2017 | 625 | 628.5 | 619 | 625 |
| 03/09/2017 | 626 | 630 | 622.5 | 625.5 |
| 03/10/2017 | 630 | 630 | 621 | 623.5 |
| 03/13/2017 | 638.5 | 638.5 | 628.3 | 632 |
| 03/14/2017 | 634 | 640.5 | 629.54 | 637.5 |
| 03/15/2017 | 641.5 | 641.5 | 627.5 | 628 |
| 03/16/2017 | 630 | 639 | 618.5 | 636.5 |
| 03/17/2017 | 644 | 644 | 628.5 | 632 |
| 03/20/2017 | 638 | 646 | 637.5 | 643 |
| 03/21/2017 | 643.5 | 643.5 | 631 | 631 |
| 03/22/2017 | 634.5 | 634.5 | 619.5 | 623.5 |
| 03/23/2017 | 620 | 635 | 620 | 634.5 |
| 03/24/2017 | 638 | 638 | 621.04 | 635 |
| 03/27/2017 | 632 | 634 | 627 | 629 |
| 03/28/2017 | 627.5 | 632.5 | 624.09 | 627.5 |
| 03/29/2017 | 630 | 632 | 621.5 | 631 |
| 03/30/2017 | 632 | 632.08 | 622.5 | 625.5 |
| 03/31/2017 | 624.5 | 639.5 | 624.5 | 636.5 |
| 04/03/2017 | 638.5 | 641 | 627 | 630.5 |
| 04/04/2017 | 634.5 | 634.5 | 621 | 633.5 |
| 04/05/2017 | 628.5 | 638 | 622.88 | 638 |
| 04/06/2017 | 633 | 640.05 | 633 | 640 |
| 04/07/2017 | 640 | 646 | 635.5 | 642 |
| 04/10/2017 | 641 | 644.5 | 637 | 642 |
| 04/11/2017 | 641 | 647 | 638.76 | 647 |
| 04/12/2017 | 649 | 654 | 643.5 | 650 |
| 04/13/2017 | 649.5 | 650.5 | 643.5 | 650 |
| 04/18/2017 | 652.5 | 659 | 649.5 | 657 |
| 04/19/2017 | 656 | 660 | 653 | 656 |
| 04/20/2017 | 650.5 | 650.5 | 637.94 | 640.5 |
| 04/21/2017 | 638 | 640.5 | 633 | 636 |
| 04/24/2017 | 645.5 | 645.5 | 631.31 | 633 |
| 04/25/2017 | 633.5 | 646 | 631.5 | 643.5 |
| 04/26/2017 | 647 | 652 | 641 | 650 |
| 04/27/2017 | 651 | 651 | 637.5 | 650.5 |
| 04/28/2017 | 653 | 653 | 645 | 647 |
| 05/02/2017 | 651 | 659.5 | 647.5 | 656 |
| 05/03/2017 | 655 | 657.41 | 647.5 | 650.5 |
| 05/04/2017 | 651 | 651 | 641 | 641.5 |
| 05/05/2017 | 645 | 645 | 638 | 642 |
| 05/08/2017 | 644 | 652 | 638 | 639.5 |
| 05/09/2017 | 643.5 | 649.5 | 641.5 | 644 |
| 05/10/2017 | 644 | 647.5 | 640.5 | 645.5 |
| 05/11/2017 | 643.5 | 646 | 640 | 646 |
| 05/12/2017 | 645.5 | 652 | 645 | 650.5 |
| 05/15/2017 | 652.5 | 657 | 646.5 | 646.5 |
| 05/16/2017 | 645 | 651 | 640 | 648.5 |
| 05/17/2017 | 645.5 | 647.5 | 639 | 640.5 |
| 05/18/2017 | 637.5 | 640 | 618 | 622 |
| 05/19/2017 | 618.5 | 633 | 618.5 | 631.5 |
| 05/22/2017 | 628.5 | 635 | 628 | 631 |
| 05/23/2017 | 632 | 632 | 625 | 625 |
| 05/24/2017 | 626.5 | 632.5 | 624.5 | 630 |
| 05/25/2017 | 631 | 641 | 631 | 637 |
| 05/26/2017 | 635 | 638 | 627 | 629.5 |
| 05/30/2017 | 631 | 634 | 618 | 623.5 |
| 05/31/2017 | 624 | 634 | 624 | 630 |
| 06/01/2017 | 631 | 633.5 | 625.48 | 632 |
| 06/02/2017 | 631 | 633.5 | 625 | 629.5 |
| 06/05/2017 | 629.5 | 633.5 | 623.5 | 625 |
| 06/06/2017 | 629.5 | 629.5 | 622 | 627 |
| 06/07/2017 | 630 | 633.5 | 627.5 | 633.5 |
| 06/08/2017 | 634.5 | 635 | 629 | 634.5 |
| 06/09/2017 | 624.5 | 643 | 618.76 | 642.5 |
| 06/12/2017 | 643.5 | 654 | 640.5 | 649.5 |
| 06/13/2017 | 647 | 672.5 | 647 | 667 |
| 06/14/2017 | 668.5 | 683.5 | 668 | 680.5 |
| 06/15/2017 | 679.5 | 681.5 | 662 | 666 |
| 06/16/2017 | 668 | 688 | 667 | 675.5 |
| 06/19/2017 | 678 | 683 | 673.5 | 676.5 |
| 06/20/2017 | 675 | 679.5 | 674 | 674 |
| 06/21/2017 | 672 | 679.5 | 666 | 666 |
| 06/22/2017 | 665.5 | 669.5 | 662.5 | 668 |
| 06/23/2017 | 668.5 | 673.5 | 664.5 | 672.5 |
| 06/26/2017 | 672 | 674 | 669.5 | 670 |
| 06/27/2017 | 668.5 | 678 | 668.5 | 669 |
| 06/28/2017 | 668 | 668 | 654.5 | 654.5 |
| 06/29/2017 | 655.5 | 659 | 651 | 653.5 |
| 06/30/2017 | 653 | 654 | 640 | 649 |
| 07/03/2017 | 650 | 652 | 640.5 | 645 |
| 07/04/2017 | 645 | 651 | 639.5 | 649 |
| 07/05/2017 | 647 | 649 | 642 | 646.5 |
| 07/06/2017 | 645 | 650 | 639 | 643 |
| 07/07/2017 | 647.5 | 647.5 | 633 | 640 |
| 07/10/2017 | 645 | 653 | 644 | 649.5 |
| 07/11/2017 | 650 | 655 | 630.5 | 637 |
| 07/12/2017 | 641.5 | 645.5 | 634.5 | 644.5 |
| 07/13/2017 | 646.5 | 652 | 636.5 | 652 |
| 07/14/2017 | 653 | 658.5 | 645.5 | 658.5 |
| 07/17/2017 | 659 | 663.5 | 651.5 | 654.5 |
| 07/18/2017 | 652.5 | 668.5 | 650.5 | 666.5 |
| 07/19/2017 | 670 | 670 | 655 | 669.5 |
| 07/20/2017 | 670 | 671.5 | 662.5 | 671 |
| 07/21/2017 | 669 | 676 | 667 | 676 |
| 07/24/2017 | 675 | 678 | 669 | 676 |
| 07/25/2017 | 672.5 | 683 | 672.5 | 680.5 |
| 07/26/2017 | 680 | 695.5 | 680 | 691 |
| 07/27/2017 | 686 | 692 | 684.5 | 688.5 |
| 07/28/2017 | 685 | 690 | 677.5 | 679 |
| 07/31/2017 | 678.5 | 685.5 | 666 | 671 |
| 08/01/2017 | 675.5 | 680 | 672 | 676.5 |
| 08/02/2017 | 679 | 679.5 | 671.5 | 673 |
| 08/03/2017 | 672 | 682 | 668.5 | 678.5 |
| 08/04/2017 | 677.5 | 678 | 669.5 | 672.5 |
| 08/07/2017 | 674.5 | 678 | 673 | 676.5 |
| 08/08/2017 | 676 | 676.5 | 670.5 | 671 |
| 08/09/2017 | 670.5 | 677 | 665 | 676 |
| 08/10/2017 | 675.5 | 676 | 667.5 | 669.5 |
| 08/11/2017 | 668.5 | 669.5 | 659.5 | 664 |
| 08/14/2017 | 663 | 678.5 | 663 | 678 |
| 08/15/2017 | 678.5 | 690 | 671.5 | 676 |
| 08/16/2017 | 679 | 685 | 676 | 681.5 |
| 08/17/2017 | 679.5 | 683 | 677 | 680.5 |
| 08/18/2017 | 683.5 | 683.5 | 671 | 674.5 |
| 08/21/2017 | 674 | 676.5 | 670.5 | 675 |
| 08/22/2017 | 675.5 | 683.5 | 675.5 | 679 |
| 08/23/2017 | 680 | 682 | 672 | 678 |
| 08/24/2017 | 677.5 | 688.5 | 677.5 | 682 |
| 08/25/2017 | 681.5 | 683.5 | 641 | 664 |
| 08/29/2017 | 668.5 | 668.5 | 657.5 | 666.5 |
| 08/30/2017 | 680 | 699 | 679.5 | 688 |
| 08/31/2017 | 692.5 | 697.5 | 688 | 693 |
| 09/01/2017 | 695.5 | 697 | 691 | 694 |
| 09/04/2017 | 694 | 698.5 | 689.5 | 695.5 |
| 09/05/2017 | 694 | 697.5 | 684 | 689 |
| 09/06/2017 | 688.5 | 689.5 | 681 | 684.5 |
| 09/07/2017 | 688.5 | 694.5 | 679.5 | 684.5 |
| 09/08/2017 | 685 | 688.5 | 676 | 683.5 |
| 09/11/2017 | 686 | 691.5 | 685.5 | 688 |
| 09/12/2017 | 690 | 690 | 674 | 674 |
| 09/13/2017 | 672.5 | 678 | 668 | 668 |
| 09/14/2017 | 668 | 682.5 | 665.5 | 669 |
| 09/15/2017 | 668 | 669.5 | 657 | 657 |
| 09/18/2017 | 658.5 | 662.5 | 655.5 | 656 |
| 09/19/2017 | 654.5 | 662 | 654 | 657 |
| 09/20/2017 | 657 | 661 | 654 | 658.5 |
| 09/21/2017 | 660.5 | 665 | 656 | 663 |
| 09/22/2017 | 662.5 | 667.5 | 660.5 | 667 |
| 09/25/2017 | 665 | 669.5 | 662 | 666 |
| 09/26/2017 | 667 | 677.5 | 667 | 677.5 |
| 09/27/2017 | 679.5 | 682 | 670 | 671 |
| 09/28/2017 | 671 | 673 | 664 | 669.5 |
| 09/29/2017 | 671 | 687.5 | 669.5 | 687.5 |
| 10/02/2017 | 687.5 | 694.5 | 682 | 684 |
| 10/03/2017 | 686.5 | 690 | 681.5 | 690 |
| 10/04/2017 | 690 | 698.5 | 686 | 698.5 |
| 10/05/2017 | 695.5 | 697.5 | 690.5 | 697 |
| 10/06/2017 | 697 | 705.5 | 695 | 705 |
| 10/09/2017 | 700 | 709 | 700 | 706 |
| 10/10/2017 | 717 | 717.5 | 706.5 | 715 |
| 10/11/2017 | 713.5 | 723 | 705.5 | 721.5 |
| 10/12/2017 | 721.5 | 728.5 | 718 | 725 |
| 10/13/2017 | 725 | 725 | 714 | 715.5 |
| 10/16/2017 | 714.5 | 718 | 712 | 717.5 |
| 10/17/2017 | 715.5 | 720.5 | 712 | 720.5 |
| 10/18/2017 | 723 | 725 | 719 | 725 |
| 10/19/2017 | 725 | 725 | 715.5 | 717 |
| 10/20/2017 | 713 | 720 | 710 | 710 |
| 10/23/2017 | 708 | 710 | 699.5 | 701 |
| 10/24/2017 | 701 | 708.84 | 693 | 696.5 |
| 10/25/2017 | 716 | 716 | 692 | 698.5 |
| 10/26/2017 | 697.5 | 697.5 | 689 | 694 |
| 10/27/2017 | 695.5 | 701 | 689.5 | 697.5 |
| 10/30/2017 | 699.5 | 704 | 696.31 | 699.5 |
| 10/31/2017 | 702 | 708.5 | 696.5 | 703 |
| 11/01/2017 | 706.5 | 714 | 702 | 711 |
| 11/02/2017 | 708.5 | 719 | 708.5 | 717 |
| 11/03/2017 | 715.5 | 725.5 | 715.5 | 724 |
| 11/06/2017 | 724.5 | 728 | 719.5 | 720.5 |
| 11/07/2017 | 733.7 | 738.5 | 719.5 | 723 |
| 11/08/2017 | 723 | 738.5 | 715.88 | 735 |
| 11/09/2017 | 734.5 | 735 | 717.78 | 718 |
| 11/10/2017 | 720.5 | 720.5 | 712.5 | 715.5 |
| 11/13/2017 | 715 | 736 | 702.5 | 706.5 |
| 11/14/2017 | 706 | 714 | 703.5 | 713.5 |
| 11/15/2017 | 713.11 | 721 | 709 | 720 |
| 11/16/2017 | 721.74 | 734.19 | 720.5 | 732.5 |
| 11/17/2017 | 725.5 | 733 | 724.5 | 730 |
| 11/20/2017 | 734.5 | 734.5 | 721.5 | 722.5 |
| 11/21/2017 | 728 | 731.5 | 722.04 | 728 |
| 11/22/2017 | 725.5 | 734 | 725.5 | 728.5 |
| 11/23/2017 | 731 | 731 | 717 | 726 |
| 11/24/2017 | 729 | 729.5 | 716 | 723 |
| 11/27/2017 | 727.5 | 728.5 | 719.5 | 726 |
| 11/28/2017 | 716.5 | 726 | 713.5 | 715.5 |
| 11/29/2017 | 722.31 | 729.5 | 713.5 | 718 |
| 11/30/2017 | 718.5 | 721.5 | 710 | 717.5 |
| 12/01/2017 | 715.5 | 723.5 | 709 | 709.5 |
| 12/04/2017 | 710.5 | 728.5 | 708 | 726.5 |
| 12/05/2017 | 735.5 | 736 | 726.5 | 734.5 |
| 12/06/2017 | 734.5 | 739 | 725 | 726.5 |
| 12/07/2017 | 739.5 | 739.5 | 727.5 | 735 |
| 12/08/2017 | 736 | 758 | 735.5 | 756.5 |
| 12/11/2017 | 759 | 763.5 | 754.5 | 760.5 |
| 12/12/2017 | 762.5 | 763 | 752 | 755.5 |
| 12/13/2017 | 757 | 758 | 749.69 | 755.5 |
| 12/14/2017 | 752 | 766.5 | 750 | 765.5 |
| 12/15/2017 | 766.5 | 776.5 | 762 | 767 |
| 12/18/2017 | 773 | 779 | 768 | 773.5 |
| 12/19/2017 | 775.5 | 778 | 768.5 | 773.5 |
| 12/20/2017 | 773 | 777 | 771 | 775.5 |
| 12/21/2017 | 782 | 782 | 765 | 775 |
| 12/22/2017 | 771.5 | 779 | 771.5 | 775.5 |
| 12/27/2017 | 776.5 | 786 | 775.5 | 786 |
| 12/28/2017 | 787.5 | 795.5 | 786.5 | 792 |
| 12/29/2017 | 797 | 805 | 792 | 805 |