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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,012.6383
CLOSE 1,013.7668
Low
LOW 793
High
HIGH 1,335
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 801.5 | 809.5 | 793 | 806 |
| 01/03/2019 | 802 | 809.5 | 795 | 806 |
| 01/04/2019 | 810 | 814.5 | 800.28 | 813 |
| 01/07/2019 | 816.5 | 826 | 810 | 825.5 |
| 01/08/2019 | 827 | 848.5 | 824 | 846.5 |
| 01/09/2019 | 834 | 851.5 | 834 | 842.5 |
| 01/10/2019 | 840 | 859 | 838.5 | 843 |
| 01/11/2019 | 845 | 863.5 | 835.5 | 854 |
| 01/14/2019 | 846 | 852 | 841 | 852 |
| 01/15/2019 | 856 | 862.28 | 845.5 | 857 |
| 01/16/2019 | 852 | 863.5 | 852 | 855 |
| 01/17/2019 | 854.5 | 866 | 851 | 863.5 |
| 01/18/2019 | 867 | 876.5 | 867 | 872 |
| 01/21/2019 | 881 | 887.5 | 876.5 | 883 |
| 01/22/2019 | 884.5 | 896.5 | 882.5 | 885.5 |
| 01/23/2019 | 885 | 888 | 875 | 887 |
| 01/24/2019 | 891 | 894.5 | 883.5 | 891.5 |
| 01/25/2019 | 887.5 | 898.5 | 884 | 898.5 |
| 01/28/2019 | 899 | 910.25 | 895 | 907.5 |
| 01/29/2019 | 901.5 | 926 | 901 | 918 |
| 01/30/2019 | 914 | 934 | 910.5 | 926 |
| 01/31/2019 | 928 | 928 | 906 | 910.5 |
| 02/01/2019 | 913 | 917.5 | 905 | 905 |
| 02/04/2019 | 907 | 911.5 | 903 | 908.5 |
| 02/05/2019 | 911 | 911.5 | 894.5 | 896.5 |
| 02/06/2019 | 893.5 | 910.5 | 893.5 | 906.5 |
| 02/07/2019 | 903 | 913 | 902.5 | 909 |
| 02/08/2019 | 897 | 912 | 895 | 895 |
| 02/11/2019 | 898 | 903.5 | 896 | 897.5 |
| 02/12/2019 | 896 | 897.5 | 870.21 | 873.5 |
| 02/13/2019 | 874 | 885.5 | 874 | 881 |
| 02/14/2019 | 887 | 889.5 | 879.5 | 880.5 |
| 02/15/2019 | 875.5 | 886.5 | 874.5 | 875 |
| 02/18/2019 | 871.5 | 893 | 871.5 | 891 |
| 02/19/2019 | 888 | 901 | 888 | 897 |
| 02/20/2019 | 894 | 903.5 | 880 | 898.5 |
| 02/21/2019 | 897.5 | 911 | 897.5 | 907.5 |
| 02/22/2019 | 906 | 916.5 | 904 | 906 |
| 02/25/2019 | 911 | 911.5 | 902.5 | 907 |
| 02/26/2019 | 889.5 | 925.5 | 888 | 925.5 |
| 02/27/2019 | 906 | 919 | 902.5 | 906.5 |
| 02/28/2019 | 904 | 923.5 | 901.5 | 915.5 |
| 03/01/2019 | 917 | 923.5 | 911.5 | 916 |
| 03/04/2019 | 921 | 921 | 906 | 907 |
| 03/05/2019 | 907 | 921.5 | 906.5 | 915 |
| 03/06/2019 | 913.5 | 916 | 906 | 906 |
| 03/07/2019 | 903 | 906 | 898 | 901.5 |
| 03/08/2019 | 899 | 906.5 | 896.5 | 902.5 |
| 03/11/2019 | 900.5 | 906 | 896 | 900 |
| 03/12/2019 | 906 | 915 | 896.5 | 896.5 |
| 03/13/2019 | 895.5 | 910 | 889.85 | 896.5 |
| 03/14/2019 | 889 | 917.5 | 889 | 916 |
| 03/15/2019 | 915 | 926.5 | 913 | 923.5 |
| 03/18/2019 | 928 | 934.5 | 916.5 | 919 |
| 03/19/2019 | 914 | 926 | 914 | 922 |
| 03/20/2019 | 920 | 930 | 914 | 918.5 |
| 03/21/2019 | 913 | 923 | 911 | 922.5 |
| 03/22/2019 | 917.5 | 929 | 905 | 907.5 |
| 03/25/2019 | 907 | 909.5 | 901.5 | 907 |
| 03/26/2019 | 904 | 917 | 904 | 909 |
| 03/27/2019 | 916 | 916 | 901 | 908 |
| 03/28/2019 | 912 | 912 | 902.5 | 902.5 |
| 03/29/2019 | 909.5 | 923.5 | 901.5 | 917.5 |
| 04/01/2019 | 914.5 | 918.5 | 907 | 917.5 |
| 04/02/2019 | 921 | 932.5 | 920 | 932.5 |
| 04/03/2019 | 932.5 | 949 | 929.5 | 949 |
| 04/04/2019 | 950 | 950 | 935 | 941.5 |
| 04/05/2019 | 937 | 939.5 | 932.5 | 933.5 |
| 04/08/2019 | 930.5 | 940.5 | 930.5 | 935 |
| 04/09/2019 | 938 | 939.5 | 927 | 931 |
| 04/10/2019 | 940 | 947 | 931.5 | 947 |
| 04/11/2019 | 924 | 935 | 921 | 929.5 |
| 04/12/2019 | 936 | 936 | 926 | 928 |
| 04/15/2019 | 927 | 929.7 | 919.5 | 926 |
| 04/16/2019 | 920 | 937 | 920 | 934 |
| 04/17/2019 | 930 | 934 | 922.5 | 924 |
| 04/18/2019 | 920.5 | 927.5 | 916 | 924 |
| 04/23/2019 | 926.5 | 932 | 918 | 930 |
| 04/24/2019 | 926.5 | 947.5 | 926.5 | 947.5 |
| 04/25/2019 | 948.5 | 953 | 942 | 942 |
| 04/26/2019 | 950 | 950 | 940 | 943 |
| 04/29/2019 | 942.5 | 945 | 937 | 945 |
| 04/30/2019 | 939 | 946 | 939 | 942 |
| 05/01/2019 | 953 | 953 | 939.5 | 943.5 |
| 05/02/2019 | 948.5 | 953 | 941.57 | 952 |
| 05/03/2019 | 950.5 | 952 | 946 | 947.5 |
| 05/07/2019 | 947 | 962 | 940.5 | 944 |
| 05/08/2019 | 939.5 | 945.5 | 935.5 | 941.5 |
| 05/09/2019 | 938.5 | 948.5 | 938.5 | 943 |
| 05/10/2019 | 941.5 | 960.5 | 941.5 | 953 |
| 05/13/2019 | 953.5 | 960.5 | 951.5 | 960.5 |
| 05/14/2019 | 954.5 | 963.5 | 954.5 | 956.5 |
| 05/15/2019 | 954.5 | 964.5 | 954.5 | 960.5 |
| 05/16/2019 | 964 | 969.5 | 960.5 | 969 |
| 05/17/2019 | 970 | 972.5 | 964.5 | 968 |
| 05/20/2019 | 948 | 972 | 948 | 967.5 |
| 05/21/2019 | 966.5 | 975.5 | 963 | 973.5 |
| 05/22/2019 | 972.5 | 975.6 | 943.5 | 945 |
| 05/23/2019 | 942 | 944.61 | 923 | 940.5 |
| 05/24/2019 | 941 | 952.5 | 940.13 | 952.5 |
| 05/28/2019 | 952.5 | 953.5 | 940 | 941 |
| 05/29/2019 | 940 | 941.5 | 931.5 | 940.5 |
| 05/30/2019 | 936 | 946.5 | 936 | 945 |
| 05/31/2019 | 941.5 | 953 | 938 | 949.5 |
| 06/03/2019 | 954 | 954 | 935 | 941.5 |
| 06/04/2019 | 937.5 | 947 | 927 | 932.5 |
| 06/05/2019 | 943.5 | 949 | 933 | 949 |
| 06/06/2019 | 951 | 957 | 946.5 | 954 |
| 06/07/2019 | 958 | 958 | 947.5 | 954.5 |
| 06/10/2019 | 958.5 | 962.5 | 950 | 954 |
| 06/11/2019 | 957 | 957 | 945 | 952.5 |
| 06/12/2019 | 946 | 954.5 | 944.5 | 947 |
| 06/13/2019 | 943.5 | 955 | 943.5 | 951.5 |
| 06/14/2019 | 954 | 955 | 946.5 | 950 |
| 06/17/2019 | 954.5 | 960.5 | 951.67 | 960.5 |
| 06/18/2019 | 962 | 973.5 | 958.5 | 966.5 |
| 06/19/2019 | 969 | 969 | 951.5 | 957 |
| 06/20/2019 | 963.5 | 975.5 | 959 | 967 |
| 06/21/2019 | 968 | 976.5 | 961.5 | 967 |
| 06/24/2019 | 969.5 | 976.5 | 964 | 976.5 |
| 06/25/2019 | 966 | 985.5 | 966 | 981.5 |
| 06/26/2019 | 980 | 982 | 967.5 | 972 |
| 06/27/2019 | 978.5 | 978.5 | 945 | 952.5 |
| 06/28/2019 | 953 | 979 | 951 | 974.5 |
| 07/01/2019 | 985 | 996 | 980.5 | 985 |
| 07/02/2019 | 990.5 | 997.5 | 982.5 | 997.5 |
| 07/03/2019 | 1,006 | 1,045 | 985 | 1,018 |
| 07/04/2019 | 1,020 | 1,022 | 1,010 | 1,015 |
| 07/05/2019 | 1,017 | 1,021 | 1,003 | 1,007 |
| 07/08/2019 | 1,016 | 1,016 | 992 | 1,000 |
| 07/09/2019 | 1,002 | 1,016 | 1,002 | 1,010 |
| 07/10/2019 | 1,016 | 1,025 | 1,011 | 1,016 |
| 07/11/2019 | 1,022 | 1,028 | 1,016 | 1,025 |
| 07/12/2019 | 1,028 | 1,032 | 1,018 | 1,025 |
| 07/15/2019 | 1,030 | 1,040 | 1,025 | 1,025 |
| 07/16/2019 | 1,031 | 1,039 | 1,021 | 1,032 |
| 07/17/2019 | 1,033 | 1,046 | 1,031 | 1,042 |
| 07/18/2019 | 1,043 | 1,056 | 1,042 | 1,054 |
| 07/19/2019 | 1,055 | 1,055 | 1,040 | 1,046 |
| 07/22/2019 | 1,047 | 1,050 | 1,033 | 1,044 |
| 07/23/2019 | 1,029 | 1,076 | 1,027 | 1,076 |
| 07/24/2019 | 1,074 | 1,091 | 1,059 | 1,059 |
| 07/25/2019 | 1,063 | 1,068 | 1,051.21 | 1,053 |
| 07/26/2019 | 1,060 | 1,060 | 1,040.21 | 1,050 |
| 07/29/2019 | 1,049 | 1,061 | 1,046.5 | 1,055 |
| 07/30/2019 | 1,057 | 1,061 | 1,046 | 1,049 |
| 07/31/2019 | 1,060 | 1,061 | 1,032 | 1,032 |
| 08/01/2019 | 1,038 | 1,041 | 1,022 | 1,032 |
| 08/02/2019 | 1,032 | 1,039.93 | 1,011 | 1,015 |
| 08/05/2019 | 1,030 | 1,030 | 997 | 1,012 |
| 08/06/2019 | 1,024 | 1,024 | 1,008 | 1,012 |
| 08/07/2019 | 1,015 | 1,016 | 1,004 | 1,013 |
| 08/08/2019 | 1,013 | 1,023 | 1,007 | 1,020 |
| 08/09/2019 | 1,024 | 1,033 | 1,014 | 1,032 |
| 08/12/2019 | 1,041 | 1,044 | 1,027 | 1,027 |
| 08/13/2019 | 1,031 | 1,040 | 1,023 | 1,031 |
| 08/14/2019 | 1,039 | 1,039 | 1,022 | 1,031 |
| 08/15/2019 | 1,034 | 1,039.68 | 1,025 | 1,031 |
| 08/16/2019 | 1,053 | 1,053 | 1,029 | 1,044 |
| 08/19/2019 | 1,046 | 1,052.11 | 1,040 | 1,043 |
| 08/20/2019 | 1,043 | 1,050 | 1,034 | 1,035 |
| 08/21/2019 | 1,039 | 1,049 | 1,031 | 1,047 |
| 08/22/2019 | 1,039 | 1,050 | 1,031 | 1,039 |
| 08/23/2019 | 1,040 | 1,060 | 1,035.72 | 1,049 |
| 08/27/2019 | 1,049 | 1,059 | 1,044.79 | 1,058 |
| 08/28/2019 | 1,058 | 1,066.5 | 1,046.79 | 1,050 |
| 08/29/2019 | 1,050 | 1,058 | 1,046 | 1,046 |
| 08/30/2019 | 1,047 | 1,054 | 1,041 | 1,047 |
| 09/02/2019 | 1,053 | 1,066 | 1,043 | 1,060 |
| 09/03/2019 | 1,070 | 1,070 | 1,044 | 1,050 |
| 09/04/2019 | 1,068 | 1,071 | 1,046 | 1,050 |
| 09/05/2019 | 1,053 | 1,053 | 1,038 | 1,040 |
| 09/06/2019 | 1,037 | 1,043 | 1,036 | 1,040 |
| 09/09/2019 | 1,044 | 1,049 | 1,027 | 1,027 |
| 09/10/2019 | 1,033 | 1,040 | 1,015 | 1,021 |
| 09/11/2019 | 1,010 | 1,042 | 1,010 | 1,038 |
| 09/12/2019 | 1,038 | 1,042.75 | 1,032 | 1,040 |
| 09/13/2019 | 1,029 | 1,053 | 1,029 | 1,052 |
| 09/16/2019 | 1,052 | 1,052 | 1,037 | 1,039 |
| 09/17/2019 | 1,038 | 1,056 | 1,029 | 1,056 |
| 09/18/2019 | 1,053 | 1,069 | 1,053 | 1,061 |
| 09/19/2019 | 1,041 | 1,066 | 1,041 | 1,063 |
| 09/20/2019 | 1,065 | 1,080 | 1,058 | 1,061 |
| 09/23/2019 | 1,056 | 1,070 | 1,052 | 1,066 |
| 09/24/2019 | 1,068 | 1,074 | 1,063 | 1,072 |
| 09/25/2019 | 1,070 | 1,078 | 1,066 | 1,076 |
| 09/26/2019 | 1,080 | 1,099 | 1,078 | 1,097 |
| 09/27/2019 | 1,100 | 1,100 | 1,077.24 | 1,086 |
| 09/30/2019 | 1,089 | 1,092 | 1,078 | 1,092 |
| 10/01/2019 | 1,091 | 1,095 | 1,081 | 1,088 |
| 10/02/2019 | 1,083 | 1,090 | 1,065 | 1,069 |
| 10/03/2019 | 1,073 | 1,080.3 | 1,065 | 1,071 |
| 10/04/2019 | 1,072 | 1,083 | 1,067 | 1,083 |
| 10/07/2019 | 1,076 | 1,088 | 1,069.43 | 1,082 |
| 10/08/2019 | 1,081 | 1,093 | 1,079 | 1,080 |
| 10/09/2019 | 1,085 | 1,090 | 1,080 | 1,080 |
| 10/10/2019 | 1,088 | 1,099 | 1,073 | 1,099 |
| 10/11/2019 | 1,100 | 1,162 | 1,096 | 1,159 |
| 10/14/2019 | 1,155 | 1,155 | 1,117 | 1,143 |
| 10/15/2019 | 1,148 | 1,180 | 1,148 | 1,174 |
| 10/16/2019 | 1,180 | 1,180 | 1,134.12 | 1,152 |
| 10/17/2019 | 1,155 | 1,179 | 1,141 | 1,154 |
| 10/18/2019 | 1,161 | 1,167 | 1,144 | 1,150 |
| 10/21/2019 | 1,151 | 1,152.72 | 1,139.79 | 1,144 |
| 10/22/2019 | 1,139 | 1,159 | 1,139 | 1,146 |
| 10/23/2019 | 1,133 | 1,142 | 1,127 | 1,129 |
| 10/24/2019 | 1,121 | 1,132 | 1,114 | 1,118 |
| 10/25/2019 | 1,111 | 1,120.66 | 1,099 | 1,111 |
| 10/28/2019 | 1,116 | 1,124 | 1,109 | 1,121 |
| 10/29/2019 | 1,122 | 1,132 | 1,117 | 1,130 |
| 10/30/2019 | 1,126 | 1,136 | 1,125 | 1,132 |
| 10/31/2019 | 1,138 | 1,152 | 1,125 | 1,125 |
| 11/01/2019 | 1,127 | 1,133 | 1,116 | 1,117 |
| 11/04/2019 | 1,113 | 1,131 | 1,109 | 1,128 |
| 11/05/2019 | 1,128 | 1,132 | 1,122 | 1,127 |
| 11/06/2019 | 1,129 | 1,129 | 1,114 | 1,127 |
| 11/07/2019 | 1,132 | 1,136 | 1,122 | 1,122 |
| 11/08/2019 | 1,120 | 1,140 | 1,120 | 1,129 |
| 11/11/2019 | 1,129 | 1,135 | 1,123 | 1,133 |
| 11/12/2019 | 1,129 | 1,154 | 1,126 | 1,149 |
| 11/13/2019 | 1,152 | 1,161 | 1,144 | 1,155 |
| 11/14/2019 | 1,155 | 1,165 | 1,155 | 1,165 |
| 11/15/2019 | 1,166 | 1,176 | 1,158 | 1,176 |
| 11/18/2019 | 1,179 | 1,201 | 1,170.56 | 1,200 |
| 11/19/2019 | 1,202 | 1,204.28 | 1,191 | 1,195 |
| 11/20/2019 | 1,187 | 1,195 | 1,180 | 1,187 |
| 11/21/2019 | 1,190 | 1,196 | 1,182 | 1,191 |
| 11/22/2019 | 1,192 | 1,202 | 1,185 | 1,198 |
| 11/25/2019 | 1,190 | 1,209 | 1,190 | 1,206 |
| 11/26/2019 | 1,196 | 1,222 | 1,196 | 1,220 |
| 11/27/2019 | 1,212 | 1,235 | 1,212 | 1,235 |
| 11/28/2019 | 1,226 | 1,249 | 1,226 | 1,247 |
| 11/29/2019 | 1,252 | 1,255 | 1,241.43 | 1,251 |
| 12/02/2019 | 1,254 | 1,262 | 1,233 | 1,234 |
| 12/03/2019 | 1,230 | 1,239 | 1,209 | 1,221 |
| 12/04/2019 | 1,244 | 1,244 | 1,188.43 | 1,194 |
| 12/05/2019 | 1,172 | 1,204 | 1,172 | 1,186 |
| 12/06/2019 | 1,212 | 1,234 | 1,189.65 | 1,234 |
| 12/09/2019 | 1,229 | 1,243 | 1,219 | 1,237 |
| 12/10/2019 | 1,219 | 1,237 | 1,207 | 1,233 |
| 12/11/2019 | 1,236 | 1,236 | 1,175 | 1,196 |
| 12/12/2019 | 1,200 | 1,207.1 | 1,171 | 1,175 |
| 12/13/2019 | 1,296 | 1,335 | 1,200 | 1,200 |
| 12/16/2019 | 1,220 | 1,240 | 1,206 | 1,227 |
| 12/17/2019 | 1,227 | 1,230 | 1,208 | 1,216 |
| 12/18/2019 | 1,202 | 1,220 | 1,202 | 1,218 |
| 12/19/2019 | 1,215 | 1,225 | 1,211 | 1,220 |
| 12/20/2019 | 1,215 | 1,228 | 1,214 | 1,224 |
| 12/23/2019 | 1,226 | 1,240 | 1,223 | 1,238 |
| 12/24/2019 | 1,225 | 1,245 | 1,224 | 1,245 |
| 12/27/2019 | 1,245 | 1,267 | 1,240 | 1,261 |
| 12/30/2019 | 1,261 | 1,263 | 1,249 | 1,252 |
| 12/31/2019 | 1,264 | 1,270 | 1,250 | 1,260 |