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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,095.419
CLOSE 1,094.1443

Low

LOW 918.5

High

HIGH 1,250
DATEOPENHIGHLOWCLOSE
01/04/20211,0541,0611,0001,008
01/05/20219991,028994.51,016
01/06/20211,0201,0251,0021,004
01/07/20211,0031,018991.51,014
01/08/20211,0201,020999.51,009
01/11/20211,0051,026986.5991.5
01/12/20219841,0089781,001
01/13/20219901,0129901,002
01/14/20211,0001,018989992.5
01/15/2021978.5987.5959.5976.5
01/18/2021972995.5966.5993.5
01/19/2021998.51,007962.5962.5
01/20/2021958987958976.5
01/21/2021972987.22953.7954.5
01/22/2021950970948954.5
01/25/2021977.5977.5936952
01/26/2021967.5967.5943.5960
01/27/2021945964945949.5
01/28/2021948960921.5951
01/29/2021944.5969938960
02/01/2021955.5973952.6972.5
02/02/2021969.5984.5963.5984.5
02/03/2021960.5970918.5930
02/04/2021939965.5937960
02/05/2021960982.5954.5980
02/08/2021977.5982971978
02/09/2021975.51,000972.5986
02/10/2021989.5995967.5978
02/11/2021978.5981.5965.5975.5
02/12/2021972.5975950.5956.5
02/15/2021962970.5955.79967
02/16/2021970.5979.5964.5976.5
02/17/2021981.5982.5959.5963
02/18/2021956974949.5950
02/19/2021959.5963.5948.5948.5
02/22/2021951956.5927953.5
02/23/20219621,0359611,009
02/24/20211,0101,038993.51,033
02/25/20211,0581,058995.5995.5
02/26/2021975.5989.5958.5971
03/01/20219791,002976984
03/02/2021986989967.5978.5
03/03/2021980.5990.1963.5971.5
03/04/20219791,005965.5990
03/05/2021977.51,001977.5981.5
03/08/2021983998978.5995
03/09/2021989.51,014989.5996.5
03/10/20219841,0079841,000
03/11/20211,0051,005989.5994
03/12/2021992.51,002982.51,000
03/15/20211,0051,012988.5998
03/16/20211,0001,0311,0001,020
03/17/20211,0341,0429931,010
03/18/20211,0171,027997.5997.5
03/19/20211,0201,021988.51,020
03/22/20211,0201,020997.51,012
03/23/20211,0321,0331,0061,030
03/24/20211,0601,083.61,052.411,062
03/25/20211,0811,0811,0201,046
03/26/20211,0501,0641,0461,063
03/29/20211,0601,0731,0601,071
03/30/20211,0801,0921,0691,078
03/31/20211,0751,0801,063.11,067
04/01/20211,093.51,096.51,0661,070.5
04/06/20211,0751,0871,0731,086
04/07/20211,093.51,100.141,083.51,090
04/08/20211,0981,1001,0811,095.5
04/09/20211,093.51,1001,076.51,083.5
04/12/20211,082.51,0961,0731,090.5
04/13/20211,091.51,1101,090.51,110
04/14/20211,130.51,131.51,1051,126.5
04/15/20211,136.51,136.51,1101,121.5
04/16/20211,1211,1461,119.51,127.5
04/19/20211,138.51,1431,1251,130
04/20/20211,130.51,1491,126.51,139.5
04/21/20211,148.51,1531,108.51,123
04/22/20211,131.51,1541,1211,153
04/23/20211,161.51,161.51,138.51,145
04/26/20211,1211,158.51,1211,154
04/27/20211,1651,1651,1331,153
04/28/20211,162.51,172.131,1521,156.5
04/29/20211,173.51,173.51,1561,165
04/30/20211,167.51,174.51,154.51,165
05/04/20211,167.51,1911,157.51,168
05/05/20211,176.51,1831,140.51,148.5
05/06/20211,1571,1741,146.51,170.5
05/07/20211,1691,1771,156.51,173.5
05/10/20211,181.51,184.51,1681,178
05/11/20211,165.51,175.51,123.51,126
05/12/20211,127.51,138.51,1121,120
05/13/20211,1071,1201,0821,106.5
05/14/20211,1141,120.81,1031,112
05/17/20211,115.51,125.51,1081,112
05/18/20211,122.51,1231,1031,120.5
05/19/20211,1131,1191,1011,108.5
05/20/20211,128.51,128.51,105.51,118
05/21/20211,120.51,1231,101.51,115.5
05/24/20211,1141,1301,110.51,128
05/25/20211,132.51,1451,103.51,109.5
05/26/20211,109.51,1271,109.51,116
05/27/20211,1201,1391,110.51,126
05/28/20211,129.51,1421,124.51,135
06/01/20211,146.51,146.51,127.51,135
06/02/20211,1491,1491,132.51,141.5
06/03/20211,1141,1391,1141,121.5
06/04/20211,1431,1451,120.51,145
06/07/20211,1401,1611,1311,160.5
06/08/20211,1601,1741,157.731,174
06/09/20211,167.51,177.51,163.751,177.5
06/10/20211,1491,189.51,1491,175
06/11/20211,1491,1781,139.51,152
06/14/20211,1511,1631,148.51,150
06/15/20211,152.51,1541,131.51,136.5
06/16/20211,142.51,149.51,1281,141
06/17/20211,1311,1451,1161,132.5
06/18/20211,1301,1431,1131,120
06/21/20211,100.51,1241,0981,111
06/22/20211,118.51,1381,113.51,131.5
06/23/20211,1291,137.51,1231,123
06/24/20211,1141,127.51,1141,115
06/25/20211,0931,1181,0931,116.5
06/28/20211,100.51,116.51,0971,098
06/29/20211,109.51,109.51,075.51,075.5
06/30/20211,102.51,102.51,064.51,074
07/01/20211,0791,0961,075.51,094.5
07/02/20211,098.51,1111,094.51,105.5
07/05/20211,113.51,1271,1061,124
07/06/20211,1391,1391,1131,134
07/07/20211,1231,1451,1231,128
07/08/20211,145.51,145.51,0991,108.5
07/09/20211,1291,147.51,109.51,145.5
07/12/20211,152.51,1681,143.51,165
07/13/20211,1751,1751,1301,134
07/14/20211,1271,131.51,100.721,111
07/15/20211,0861,1111,0861,108
07/16/20211,1201,1341,1121,130
07/19/20211,1471,1471,0991,099
07/20/20211,1231,1231,1041,112.5
07/21/20211,117.51,1321,1171,126.5
07/22/20211,1491,1521,1271,133
07/23/20211,122.51,152.51,122.51,149.5
07/26/20211,151.51,151.51,135.51,141.5
07/27/20211,1611,1641,130.511,144.5
07/28/20211,1431,1671,139.51,163
07/29/20211,152.51,168.51,141.51,153.5
07/30/20211,1511,166.51,141.51,157.5
08/02/20211,185.51,1901,172.51,184.5
08/03/20211,178.51,186.51,1691,173
08/04/20211,1761,1891,1721,187
08/05/20211,1901,2331,184.51,222
08/06/20211,2221,236.51,212.51,231
08/09/20211,227.51,2311,202.51,202.5
08/10/20211,178.51,2101,178.51,195.5
08/11/20211,199.51,2091,1931,208.5
08/12/20211,207.51,214.51,204.51,210
08/13/20211,217.51,2441,2101,230.5
08/16/20211,223.51,2441,221.51,237
08/17/20211,234.51,2391,2231,226
08/18/20211,2271,249.51,226.51,236
08/19/20211,224.51,2351,2151,218
08/20/20211,2261,2321,215.51,224.5
08/23/20211,2501,2501,203.51,205
08/24/20211,2341,2341,188.51,197.5
08/25/20211,203.51,207.511,189.51,189.5
08/26/20211,2031,2031,1811,192.5
08/27/20211,2131,2201,1891,220
08/31/20211,2451,2451,211.51,222.5
09/01/20211,209.51,238.51,2061,231.5
09/02/20211,216.51,2421,216.51,231.5
09/03/20211,2161,2461,2161,233
09/06/20211,231.51,2361,2161,222.5
09/07/20211,2501,2501,207.51,209.5
09/08/20211,212.51,212.51,179.51,184
09/09/20211,1781,188.51,170.51,180
09/10/20211,185.51,1871,167.51,169
09/13/20211,1751,1831,1711,179.5
09/14/20211,1801,185.51,1681,168
09/15/20211,166.51,1711,151.51,157.5
09/16/20211,158.51,1681,1531,168
09/17/20211,1751,1811,159.51,163
09/20/20211,164.51,164.51,1371,139.5
09/21/20211,1581,1741,148.51,170
09/22/20211,1431,1831,1431,169.5
09/23/20211,179.51,1841,164.51,165
09/24/20211,140.51,1631,140.51,149.5
09/27/20211,149.51,1591,1431,143
09/28/20211,173.51,173.51,100.51,105.5
09/29/20211,1051,1231,085.51,093
09/30/20211,1011,1111,0881,088
10/01/20211,080.51,1071,0731,102
10/04/20211,0971,111.51,0921,100
10/05/20211,106.51,107.51,0931,093.5
10/06/20211,074.51,0891,058.581,086
10/07/20211,100.51,105.51,0821,103.5
10/08/20211,0971,0971,038.691,053
10/11/20211,055.51,055.51,021.51,052
10/12/20211,0201,057.51,0201,057.5
10/13/20211,0391,075.51,0391,065.5
10/14/20211,0541,0731,0541,063
10/15/20211,065.51,070.51,056.51,064.5
10/18/20211,0631,070.51,0551,069.5
10/19/20211,0471,086.51,0471,086
10/20/20211,084.51,1051,073.51,091.5
10/21/20211,0811,109.51,080.51,094
10/22/20211,0921,109.51,081.51,101.5
10/25/20211,0761,102.51,0761,083.5
10/26/20211,0721,098.51,0721,090
10/27/20211,112.51,119.51,100.51,110
10/28/20211,1061,1111,0991,104
10/29/20211,099.51,1061,0861,088.5
11/01/20211,1011,1011,080.51,087.5
11/02/20211,0891,0981,0791,086.5
11/03/20211,0841,0881,069.881,088
11/04/20211,095.51,129.51,090.871,109
11/05/20211,1371,1371,0991,114.5
11/08/20211,114.51,117.51,103.51,109
11/09/20211,0851,1141,074.151,107.5
11/10/20211,1281,128.51,0871,100
11/11/20211,088.51,1011,083.51,085.5
11/12/20211,1121,1121,0901,102
11/15/20211,1101,1101,097.51,103.5
11/16/20211,0741,121.51,0741,110
11/17/20211,096.51,1121,0861,095.5
11/18/20211,100.51,110.51,095.51,108
11/19/20211,1161,1161,096.51,104
11/22/20211,103.51,1061,075.581,078.5
11/23/20211,073.51,086.51,065.51,079
11/24/20211,0851,1011,0821,092.5
11/25/20211,1131,113.51,085.51,109.5
11/26/20211,083.51,0861,063.51,073
11/29/20211,0841,101.51,0771,085
11/30/20211,0821,0821,0431,061
12/01/20211,0671,078.51,0491,078
12/02/20211,075.51,079.51,063.51,070
12/03/20211,089.51,089.51,0591,061
12/06/20211,062.51,110.51,062.51,090
12/07/20211,0931,1221,0911,115
12/08/20211,115.51,1261,109.51,119
12/09/20211,1221,133.51,1081,114.5
12/10/20211,1351,1351,090.51,090.5
12/13/20211,078.51,0901,063.51,069
12/14/20211,077.51,0871,0581,060
12/15/20211,0541,0711,046.51,057
12/16/20211,0701,072.51,0481,048
12/17/20211,0341,064.51,033.51,062
12/20/20211,037.51,0411,0241,034
12/21/20211,058.51,059.51,046.51,057.5
12/22/20211,0531,0711,052.51,063.5
12/23/20211,035.51,077.51,035.51,068.5
12/24/20211,075.51,080.51,0731,073
12/29/20211,078.51,096.51,078.51,082
12/30/20211,0781,1001,0781,100
12/31/20211,1101,110.51,096.81,110.5