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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 976.488
CLOSE 974.8425

Low

LOW 577

High

HIGH 1,351
DATEOPENHIGHLOWCLOSE
01/02/20201,2701,2701,252.851,257
01/03/20201,2351,2621,2351,260
01/06/20201,2651,2651,2391,241
01/07/20201,2411,2531,2371,241
01/08/20201,2351,2451,2251,245
01/09/20201,2411,2501,2311,244
01/10/20201,2441,2561,243.841,249
01/13/20201,2611,2641,2481,250
01/14/20201,2621,2721,2541,259
01/15/20201,2661,2731,2491,271
01/16/20201,2531,2701,2461,255
01/17/20201,2471,2811,2471,277
01/20/20201,2551,2801,2551,274
01/21/20201,2471,2801,2471,280
01/22/20201,2871,3031,2771,302
01/23/20201,2891,3041,2851,288
01/24/20201,2671,3111,2671,305
01/27/20201,3021,3061,2691,269
01/28/20201,2601,2791,2601,267
01/29/20201,2761,2851,2661,280
01/30/20201,2931,2941,2771,284
01/31/20201,2951,2951,2711,272
02/03/20201,2781,2831,2711,271
02/04/20201,2861,2911,2761,280
02/05/20201,2961,2971,2711,279
02/06/20201,2851,2911,2711,284
02/07/20201,3091,3091,2841,285
02/10/20201,2811,3061,2801,300
02/11/20201,3051,3161,2961,310
02/12/20201,3141,3231,3011,316
02/13/20201,3001,3261,3001,311
02/14/20201,3171,3401,3161,338
02/17/20201,3391,3451,330.221,336
02/18/20201,3221,3431,3221,330
02/19/20201,3381,3471,3321,335
02/20/20201,3401,3511,3251,325
02/21/20201,3371,3431,3271,339
02/24/20201,3201,3331,2921,296
02/25/20201,3191,3231,2681,271
02/26/20201,2581,2711,2411,269
02/27/20201,2441,2571,1981,200
02/28/20201,1701,1751,126.851,133
03/02/20201,1511,1561,1031,108
03/03/20201,1161,1631,1161,155
03/04/20201,1661,1741,1401,160
03/05/20201,1461,1641,1391,152
03/06/20201,1281,1331,1001,113
03/09/20201,0781,0941,056.161,079
03/10/20201,0821,1201,0641,064
03/11/20201,0891,0991,057.181,058
03/12/20201,0281,036935.5950
03/13/2020975.5998.5931.5940
03/16/2020917.5929.5796827.5
03/17/2020849862.5742769
03/18/2020750755633647
03/19/2020661.5661.5577634.5
03/20/2020661.5733643.5733
03/23/2020708730684.5724
03/24/2020725796.5725783.5
03/25/2020800.5814.4780799
03/26/2020854.5854.5765.38805
03/27/2020787.5801.5758.5801.5
03/30/2020794802.5755.5780
03/31/2020792.5815777801.5
04/01/2020782796.5760.5764
04/02/2020782.5785751.5761.5
04/03/2020758.5771.5722.5740
04/06/2020758783.5755.5761.5
04/07/2020784.5837.5783812
04/08/2020805833.5789.5833.5
04/09/2020840.5880839874
04/14/2020871.5883.5814.5814.5
04/15/2020811.5811.5775776.5
04/16/2020773794.5763.5776
04/17/2020790812.5785806.5
04/20/2020806811.83782795
04/21/2020787800765771
04/22/2020769.5815.41763.5803.5
04/23/2020802.5820.5794.5796
04/24/2020793.5798.43765.5782
04/27/2020782822782801.5
04/28/2020805.5844.5798.5819
04/29/2020811.5881811.5881
04/30/2020888904866875.5
05/01/2020856.5860823830
05/04/2020824.5838.5795.5803
05/05/2020820835816.5824
05/06/2020818822793.5799.5
05/07/2020799.5822.5781820
05/11/2020827838.52774.5789
05/12/2020782784.5754759
05/13/2020766.5766.5736746
05/14/2020731735683.5700.5
05/15/2020710.5717.75692696.5
05/18/2020702.5753.5702.5752.5
05/19/2020760801757781
05/20/2020766.5781724727.5
05/21/2020720733.5713.5723.5
05/22/2020728.46728.46680.12720.5
05/26/2020732771.5727.5765.5
05/27/2020776.5831.5776.5824
05/28/2020844874.5824.5864
05/29/2020875.5877.5848.5868.5
06/01/2020885888.5859.49882.5
06/02/2020878910875902
06/03/2020915935.5900932.5
06/04/2020942952.5911.99950
06/05/2020969990.01962.18970.5
06/08/2020971995.62962977
06/09/2020977982925939
06/10/2020937957.5915.5919.5
06/11/2020909909870881.5
06/12/2020875925.5862.5916
06/15/2020900925.5870.5925.5
06/16/2020939959.5931.72949.5
06/17/2020939989939953
06/18/2020950.5961928.5942
06/19/2020964.5964.5924935
06/22/2020930939.22915.5929
06/23/2020931.5944.5927934
06/24/2020937.5939.5894897.5
06/25/2020870917.5861.5913
06/26/2020921.5946.5916933
06/29/2020937.5945908924
06/30/2020940.5954.5922940
07/01/2020940940892.42917.5
07/02/2020924.5934.5910.5920
07/03/2020936936903914.5
07/06/2020928936.5922934.5
07/07/2020942.5946913924
07/08/2020920.5937.5916.5925
07/09/2020927.5933.5904905
07/10/2020916.5951916.5939
07/13/2020951.5951.5933936.5
07/14/2020937.5937.5914.88929
07/15/2020929941.5925931
07/16/2020928.5936923925
07/17/2020921.5949921.5948
07/20/2020946949.5930934
07/21/2020951.5955942.5950
07/22/2020960.5960.5931949.5
07/23/2020950956935.5946
07/24/2020923.5942.5923.5929.5
07/27/2020951.5951.5907913
07/28/2020932940.5913.5940.5
07/29/2020942966927.3957
07/30/2020967.5967.5937.5940.5
07/31/2020942.5951933939
08/03/2020928.5936.5910932.5
08/04/2020958958932.5948.5
08/05/2020961.5964942962
08/06/2020957.5965944950
08/07/2020938.5954.5938.5948.5
08/10/2020941959.5934937
08/11/2020957.5961.5945959
08/12/2020958.5958.5943955
08/13/2020950971948.5948.5
08/14/2020934.5947.29930940
08/17/2020927.5949927.5946
08/18/2020932964932942
08/19/2020946946924.5933
08/20/2020930960.5924960.5
08/21/2020943971.5943967.5
08/24/2020979979956.5965.5
08/25/2020971.5972.14951.5953
08/26/2020960972.5942.5972
08/27/2020950976950970.5
08/28/2020950974.5950967.5
09/01/2020965.5973.5948.5951
09/02/2020970976.5957.5967
09/03/2020973983.5948952.5
09/04/2020971.5971.5939948
09/07/2020948969948957
09/08/2020976976957975
09/09/2020959979.5959969.5
09/10/2020978979959961.5
09/11/2020966.5972.5954.5956.5
09/14/2020947.5968939.5959.5
09/15/2020947.5960934947.5
09/16/2020930943928933.5
09/17/2020920945920941.5
09/18/2020944944925928
09/21/2020916916863.5865
09/22/2020879879848848
09/23/2020856859836.5842
09/24/2020835857831.5832.5
09/25/2020830.5844.5823.5842
09/28/2020854871849865
09/29/2020851.5866.5832.5832.5
09/30/2020821843.5816.5839
10/01/2020846870.5842867.5
10/02/2020867.5871.5857869.5
10/05/2020870.5884870.5879.5
10/06/2020884.5904.5873.9904
10/07/2020907.5910880.5880.5
10/08/2020882892860.5863
10/09/2020855.5874855.5872.5
10/12/2020882.5893.5872.5892.5
10/13/2020891.5893.5869873
10/14/2020883.5883.5862862.5
10/15/2020860.5863.5843.5861.5
10/16/2020881.5881.5842.19844
10/19/2020841865.5841858
10/20/2020863.5886.5851884
10/21/2020877.5884860.5877.5
10/22/2020874898866884.5
10/23/2020883889.5877.5886
10/26/2020877882866869
10/27/2020872873.5850.5854.5
10/28/2020834838793809.5
10/29/2020808.5830808815.5
10/30/2020805835805833
11/02/2020835.5839.5820839
11/03/2020843.5867.5839867
11/04/2020846884846884
11/05/2020887.5903.5880.5891
11/06/2020900908888.5894
11/09/2020889.51,000889.5989.5
11/10/2020998.51,0779921,077
11/11/20201,0801,1291,0771,119
11/12/20201,1071,127.171,0951,104
11/13/20201,0931,1021,0661,072
11/16/20201,0821,1021,0741,079
11/17/20201,0731,0931,0601,074
11/18/20201,0641,0821,0641,081
11/19/20201,0901,0911,0631,071
11/20/20201,0761,0771,0631,073
11/23/20201,0951,0951,0391,039
11/24/20201,0641,0641,0221,022
11/25/20201,0171,0279941,018
11/26/20201,0031,015984993
11/27/2020980988.5961.5988.5
11/30/20209901,016979.5989.5
12/01/20201,0001,0619981,056
12/02/20201,0561,0771,0431,059
12/03/20201,0541,0841,0531,084
12/04/20201,0921,1211,0821,114
12/07/20201,1131,1131,0561,080
12/08/20201,0911,0941,0741,085
12/09/20201,1011,1011,0701,075
12/10/20201,0901,0901,0511,059
12/11/20201,0541,0561,0281,028
12/14/20201,0251,0541,0251,027
12/15/20201,0291,029999.51,017
12/16/20201,0171,0421,0171,027
12/17/20201,0071,0431,0071,020
12/18/20201,0171,031.66996998.5
12/21/2020978982926.5976.5
12/22/2020976999.37976991
12/23/2020991.51,0399891,032
12/24/20201,0501,0591,0391,045
12/29/20201,0591,0881,0561,068
12/30/20201,0621,0751,0451,049
12/31/20201,0451,051.981,0331,045