UTG.L: Unite Group Plc Historical Data

2018 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 834.1046

CLOSE 834.0553

Low

LOW 735

High

HIGH 919.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	803	806	788	789.5
01/03/2018	786.5	798	786.5	796
01/04/2018	797.5	798	787.5	797
01/05/2018	798	807.5	793.5	807.5
01/08/2018	807	813	805.76	810.5
01/09/2018	810.5	833	807.5	813
01/10/2018	813	814.5	803.5	807
01/11/2018	809	820.5	797	799.5
01/12/2018	801.5	807	796.5	804
01/15/2018	800	800	790.5	796.5
01/16/2018	795.5	807.5	795.5	798.5
01/17/2018	795.5	801.5	793.5	798
01/18/2018	801.5	812	787.5	791
01/19/2018	792.5	796	787.5	794
01/22/2018	792	797	787.5	791.5
01/23/2018	791	791	780.5	788
01/24/2018	789	800	781.5	797
01/25/2018	797	804	792.5	794
01/26/2018	795	803.79	793	802
01/29/2018	799.5	808.5	785	785
01/30/2018	784.5	800	784	789.5
01/31/2018	791.5	800	788	797
02/01/2018	798	812	792	805.5
02/02/2018	806.5	806.5	796	796
02/05/2018	808	808	751.5	762
02/06/2018	743.5	760	735	751
02/07/2018	756	771.5	749.5	764.5
02/08/2018	762	780	757	757
02/09/2018	755	762	750	760.5
02/12/2018	765	772.5	759	764.5
02/13/2018	766	776.5	751	769
02/14/2018	775	777.5	765.5	770.5
02/15/2018	774.5	774.5	759.5	762
02/16/2018	765	782.5	765	779
02/19/2018	777.5	782.5	769.73	775
02/20/2018	776.5	788	776	780
02/21/2018	772	784	766	781.5
02/22/2018	776	778.5	767	775
02/23/2018	777.5	786.5	777	778.5
02/26/2018	784.5	791.5	784	789
02/27/2018	789	789	768.5	773.5
02/28/2018	770	770	761.5	761.5
03/01/2018	763.5	766	755.5	764
03/02/2018	761.5	771.5	758	765.5
03/05/2018	765	775	763.5	775
03/06/2018	774.5	776.5	759.5	770
03/07/2018	770	783	770	778.5
03/08/2018	779.5	794.5	779.5	791
03/09/2018	791.5	800.5	778.98	795
03/12/2018	799	799	787	792
03/13/2018	792	795.5	774.5	776
03/14/2018	775	780.5	771	776.5
03/15/2018	777	779	766	776.5
03/16/2018	777.5	778.5	768.5	768.5
03/19/2018	768.5	783.5	763	779.5
03/20/2018	782	785	776	784.5
03/21/2018	786	786.5	777.5	781
03/22/2018	781.5	786	779	782
03/23/2018	780	784	779	779
03/26/2018	779.5	782.5	771.5	776
03/27/2018	780	787.5	776	785.5
03/28/2018	784.5	787.2	776	780
03/29/2018	780.5	798	780.5	791.5
04/03/2018	789	795	783.5	792.5
04/04/2018	792	797	786	795
04/05/2018	798.5	806.5	791.5	805.5
04/06/2018	801.5	814.5	799	811.5
04/09/2018	814	817.5	803	811
04/10/2018	814.5	820	799	817.5
04/11/2018	817.5	821	815	820
04/12/2018	805	807	800	807
04/13/2018	822	823.5	803.17	810
04/16/2018	809	809	797	802.5
04/17/2018	805	806.5	800	803.5
04/18/2018	804.5	810.5	802	805
04/19/2018	806	808	800	802.5
04/20/2018	802.48	807	798.5	801.5
04/23/2018	803	804	798	802
04/24/2018	803.69	815.5	802	815
04/25/2018	811.5	813	798.5	801
04/26/2018	801.5	814.5	801	812.5
04/27/2018	812	825.5	812	825.5
04/30/2018	824	833.5	824	833.5
05/01/2018	827.5	842	827.5	837.5
05/02/2018	839	841.5	836.34	841
05/03/2018	835	841	834	840
05/04/2018	840	845.5	836	836.5
05/08/2018	828.5	848.5	822	838
05/09/2018	838	846.5	833.5	846.5
05/10/2018	851.5	851.5	845.5	849
05/11/2018	851	862	850	860.5
05/14/2018	860	860	846.5	846.5
05/15/2018	849	854	844	847.5
05/16/2018	851	851	842	843.5
05/17/2018	846.5	846.5	838	845.5
05/18/2018	849	851	841	847
05/21/2018	854.5	857.5	846	853
05/22/2018	850	857.25	849.5	853
05/23/2018	849.5	855.5	836	847.5
05/24/2018	850	850	840	840
05/25/2018	848	853.5	841.5	850.5
05/29/2018	850	850	836.5	837.5
05/30/2018	839	845.79	838	842.5
05/31/2018	852.5	854.5	841	842.5
06/01/2018	847	853	840	841.5
06/04/2018	847	853.5	843	846
06/05/2018	846	848	843	843.5
06/06/2018	845.5	854	841.5	854
06/07/2018	858	860	850.5	855
06/08/2018	850	867.5	846.5	860.5
06/11/2018	861	870	849	862.5
06/12/2018	866.5	871	861.5	868
06/13/2018	866.5	873	865.5	867.5
06/14/2018	866.5	871	859.5	867
06/15/2018	865.5	871.5	856.5	856.5
06/18/2018	855.5	858.5	848.5	849
06/19/2018	847	852	838	839.5
06/20/2018	841.5	849	840	845
06/21/2018	844.5	844.5	828	832.5
06/22/2018	834.5	845.5	828	845.5
06/25/2018	844	852.5	840.5	848.5
06/26/2018	849.5	856.5	844.74	854
06/27/2018	853	854	846.5	854
06/28/2018	853	860.5	851	857
06/29/2018	860	863	851	861
07/02/2018	857	861.5	848.5	855
07/03/2018	857	859	852.5	859
07/04/2018	861	861	852.5	855.5
07/05/2018	854.5	854.5	838.5	842.5
07/06/2018	841	846.5	830	834
07/09/2018	835	840.5	823.5	823.5
07/10/2018	822.5	836.5	822.5	827
07/11/2018	820	826	816.89	825
07/12/2018	823.5	834	820	833
07/13/2018	834.5	844.5	834	837.5
07/16/2018	841	845.5	834.5	839
07/17/2018	837.5	844	835	842
07/18/2018	839.5	848.5	839.5	848.5
07/19/2018	846	851	844	848.5
07/20/2018	846.5	846.5	838	844
07/23/2018	845	847.5	833	840
07/24/2018	828.5	863.5	822	854
07/25/2018	852	865.5	845.5	862.5
07/26/2018	868.85	868.85	854.5	862
07/27/2018	866.5	878.5	860	870
07/30/2018	868.94	876.24	865.91	872
07/31/2018	875	882	871.5	876
08/01/2018	880.5	881.5	872	880
08/02/2018	883	888	877.5	878
08/03/2018	875.5	889	875.5	888
08/06/2018	890	891	883.5	886.5
08/07/2018	892.5	892.5	868	880
08/08/2018	882	886	876	882
08/09/2018	885	885	877	881.5
08/10/2018	877	881	869.5	875
08/13/2018	875.5	876.5	867.5	872.5
08/14/2018	870	876.5	862.68	874
08/15/2018	875	875	862	862
08/16/2018	868.5	873.5	863.5	871.5
08/17/2018	868	874.5	865.5	874.5
08/20/2018	870	887.5	870	878
08/21/2018	874	876.87	873	875
08/22/2018	876.5	877	864.5	866
08/23/2018	868.5	874	867.5	868.5
08/24/2018	864.5	869.5	861.5	868.5
08/28/2018	873	877.5	868	872.5
08/29/2018	876	877.74	867.5	870.5
08/30/2018	885	891.5	877	885
08/31/2018	887.5	891.5	884	886.5
09/03/2018	882.5	898	882.5	888.5
09/04/2018	885.5	892	876	879
09/05/2018	873	878	867	870.5
09/06/2018	873	885	872.4	881
09/07/2018	883	883	866.5	876
09/10/2018	859	884	859	881.5
09/11/2018	880	893	880	887
09/12/2018	894	906	889.5	902.5
09/13/2018	902	919.5	899	913
09/14/2018	909	914.89	903.5	907
09/17/2018	911.5	911.5	896	899
09/18/2018	894.5	913	894.5	909.5
09/19/2018	907	913.5	905	910.5
09/20/2018	903.5	910	899.66	904.5
09/21/2018	901	913	899	899
09/24/2018	898	905	893	893.5
09/25/2018	893.5	893.5	880	880
09/26/2018	886	898	880	887
09/27/2018	887.5	887.5	876.5	880.5
09/28/2018	883	893	875.5	893
10/01/2018	897.5	902	887	891.5
10/02/2018	887	887.5	877	884.5
10/03/2018	881	884	876	882.5
10/04/2018	876	880	858	858
10/05/2018	858	865.5	857	862
10/08/2018	880	880	856	862
10/09/2018	870.5	873.5	857.5	869
10/10/2018	870.5	880.5	847	847
10/11/2018	846	847	830	839.5
10/12/2018	839	849.5	839	846
10/15/2018	847	847	831.5	839
10/16/2018	844	845	807	845
10/17/2018	842	846	836.5	842
10/18/2018	842.5	869	842	861.5
10/19/2018	866	870.5	861	863
10/22/2018	863	868.5	858.5	862.5
10/23/2018	854	854.5	839	840
10/24/2018	840	844	834.5	837
10/25/2018	833.5	836.95	824	836
10/26/2018	831	837	822	837
10/29/2018	841.5	852.5	837.5	840
10/30/2018	839.5	845	828	843.5
10/31/2018	854	855.5	844.5	852.5
11/01/2018	851	866.5	850.5	858
11/02/2018	864.5	865	843	847
11/05/2018	840.5	853.5	840.5	845
11/06/2018	846	862.5	841.5	855
11/07/2018	855.5	869	855.5	863.5
11/08/2018	863	876.5	851.5	853
11/09/2018	848	864.5	848	864
11/12/2018	865.5	876.5	850	860
11/13/2018	866	875.5	860.5	870.5
11/14/2018	872	892	870.7	877.5
11/15/2018	876.5	885	847	859.5
11/16/2018	855	865	847	860
11/19/2018	855.5	875.5	851.5	851.5
11/20/2018	850	851	825	831.5
11/21/2018	834.5	839.5	823.5	834
11/22/2018	839.5	847.5	829.5	836.5
11/23/2018	835	846	831.5	843
11/26/2018	843.5	860	841	851.5
11/27/2018	851	862.5	843.5	858
11/28/2018	858.5	865.5	851.5	855.5
11/29/2018	853.5	863.5	838.5	842
11/30/2018	839	844.5	831	834
12/03/2018	848.5	848.5	820	821
12/04/2018	816	827	816	823.5
12/05/2018	817.5	837	817.5	831.5
12/06/2018	833	833	819	830.5
12/07/2018	830.5	851.7	830.5	833
12/10/2018	828.5	844.5	821.5	826.5
12/11/2018	825	843.5	820	836.5
12/12/2018	845	858	843	848
12/13/2018	848.5	851	824.5	832.5
12/14/2018	826	829.5	807	820
12/17/2018	814	827.5	814	819
12/18/2018	817	837	811.5	830
12/19/2018	827	833	819	825.5
12/20/2018	814	835	814	829
12/21/2018	828.5	839	812.5	822.5
12/24/2018	816.5	827.5	816.5	821.5
12/27/2018	805.5	820	796.5	797.5
12/28/2018	795.5	808.5	794.91	804.5
12/31/2018	805	812.04	797.5	806

Menu

Create your free account now!

UTG.L: Unite Group Plc Historical Data

2018 Historical Chart

Average

Low

High