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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,035.2008
CLOSE 1,034.3264
Low
LOW 773
High
HIGH 1,209
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 1,124 | 1,124 | 1,102 | 1,124 |
| 01/05/2022 | 1,124 | 1,124 | 1,098.7 | 1,107 |
| 01/06/2022 | 1,095 | 1,099.5 | 1,088 | 1,093 |
| 01/07/2022 | 1,078 | 1,093.5 | 1,072.5 | 1,082 |
| 01/10/2022 | 1,084 | 1,085 | 1,062.5 | 1,075 |
| 01/11/2022 | 1,079.5 | 1,089.5 | 1,063 | 1,065 |
| 01/12/2022 | 1,047 | 1,075 | 1,047 | 1,071 |
| 01/13/2022 | 1,047.5 | 1,076.5 | 1,047.5 | 1,070 |
| 01/14/2022 | 1,046 | 1,076 | 1,046 | 1,060 |
| 01/17/2022 | 1,039 | 1,074 | 1,039 | 1,065.5 |
| 01/18/2022 | 1,061 | 1,063 | 1,038 | 1,043 |
| 01/19/2022 | 1,018 | 1,049 | 1,018 | 1,046 |
| 01/20/2022 | 1,020.5 | 1,050 | 1,020.5 | 1,044 |
| 01/21/2022 | 1,018.5 | 1,039.5 | 1,018.5 | 1,039.5 |
| 01/24/2022 | 1,042.5 | 1,042.5 | 1,012.5 | 1,023.5 |
| 01/25/2022 | 1,034 | 1,035 | 1,014 | 1,031 |
| 01/26/2022 | 1,034 | 1,056 | 1,034 | 1,047.5 |
| 01/27/2022 | 1,035 | 1,044.5 | 1,029 | 1,042.5 |
| 01/28/2022 | 1,055.5 | 1,055.5 | 1,030.5 | 1,035.5 |
| 01/31/2022 | 1,027 | 1,045.5 | 1,026 | 1,034 |
| 02/01/2022 | 1,043.5 | 1,051.75 | 1,033.5 | 1,041 |
| 02/02/2022 | 1,056 | 1,064.5 | 1,046.5 | 1,054 |
| 02/03/2022 | 1,035 | 1,058 | 1,035 | 1,040.5 |
| 02/04/2022 | 1,065.5 | 1,065.5 | 1,014.5 | 1,014.5 |
| 02/07/2022 | 1,040.5 | 1,040.5 | 1,004.5 | 1,004.5 |
| 02/08/2022 | 1,009 | 1,015.5 | 997.8 | 999.2 |
| 02/09/2022 | 1,015 | 1,045 | 1,009.5 | 1,044.5 |
| 02/10/2022 | 1,066 | 1,066 | 1,035 | 1,052 |
| 02/11/2022 | 1,033 | 1,036.5 | 1,014.5 | 1,020.5 |
| 02/14/2022 | 1,004 | 1,010.5 | 976.6 | 990.4 |
| 02/15/2022 | 993.2 | 1,015 | 989 | 1,009.5 |
| 02/16/2022 | 1,006.5 | 1,021.5 | 1,006.5 | 1,019.5 |
| 02/17/2022 | 1,019 | 1,022.5 | 1,002 | 1,002 |
| 02/18/2022 | 1,000.5 | 1,015 | 990 | 991.2 |
| 02/21/2022 | 1,002.5 | 1,002.5 | 986.6 | 991.2 |
| 02/22/2022 | 976 | 998 | 965 | 990.8 |
| 02/23/2022 | 1,022.5 | 1,083 | 1,017.5 | 1,019 |
| 02/24/2022 | 999 | 1,014.5 | 980.2 | 1,002 |
| 02/25/2022 | 1,008.5 | 1,061 | 1,008.5 | 1,061 |
| 02/28/2022 | 1,045.5 | 1,068 | 1,042 | 1,068 |
| 03/01/2022 | 1,054.5 | 1,068.75 | 1,038.5 | 1,046 |
| 03/02/2022 | 1,046.5 | 1,065 | 1,034.5 | 1,061 |
| 03/03/2022 | 1,064.5 | 1,071 | 1,015 | 1,017.5 |
| 03/04/2022 | 1,008 | 1,022 | 970.4 | 990.2 |
| 03/07/2022 | 968 | 1,004.5 | 934.8 | 994.6 |
| 03/08/2022 | 986 | 1,034 | 981.6 | 1,021.5 |
| 03/09/2022 | 1,046 | 1,068.5 | 1,036 | 1,061.5 |
| 03/10/2022 | 1,077.5 | 1,079.5 | 1,053 | 1,073 |
| 03/11/2022 | 1,075 | 1,099.5 | 1,071.5 | 1,091.5 |
| 03/14/2022 | 1,098 | 1,114 | 1,090.5 | 1,109.5 |
| 03/15/2022 | 1,085.5 | 1,107.5 | 1,085.5 | 1,106 |
| 03/16/2022 | 1,112 | 1,138.5 | 1,106 | 1,121.5 |
| 03/17/2022 | 1,104 | 1,140 | 1,104 | 1,140 |
| 03/18/2022 | 1,143 | 1,149.5 | 1,124 | 1,136 |
| 03/21/2022 | 1,148.5 | 1,148.5 | 1,123 | 1,128.5 |
| 03/22/2022 | 1,126 | 1,163.5 | 1,126 | 1,157 |
| 03/23/2022 | 1,154 | 1,165.05 | 1,130.5 | 1,133.5 |
| 03/24/2022 | 1,128.5 | 1,139.5 | 1,119.5 | 1,123.5 |
| 03/25/2022 | 1,141 | 1,147 | 1,125 | 1,141.5 |
| 03/28/2022 | 1,150 | 1,162.5 | 1,139 | 1,156.5 |
| 03/29/2022 | 1,156 | 1,185 | 1,156 | 1,185 |
| 03/30/2022 | 1,186.5 | 1,190.5 | 1,168.5 | 1,169 |
| 03/31/2022 | 1,179 | 1,180.5 | 1,158 | 1,158 |
| 04/01/2022 | 1,164 | 1,172 | 1,155 | 1,163 |
| 04/04/2022 | 1,170 | 1,172 | 1,146 | 1,151 |
| 04/05/2022 | 1,149 | 1,172 | 1,145 | 1,165 |
| 04/06/2022 | 1,160 | 1,166 | 1,140 | 1,158 |
| 04/07/2022 | 1,127 | 1,132 | 1,107 | 1,122 |
| 04/08/2022 | 1,138 | 1,141 | 1,101 | 1,121 |
| 04/11/2022 | 1,142 | 1,142 | 1,110.7 | 1,122 |
| 04/12/2022 | 1,116 | 1,116 | 1,091 | 1,102 |
| 04/13/2022 | 1,106 | 1,109.46 | 1,087 | 1,109 |
| 04/14/2022 | 1,097 | 1,138 | 1,089 | 1,138 |
| 04/19/2022 | 1,134 | 1,137 | 1,114 | 1,126 |
| 04/20/2022 | 1,130 | 1,154 | 1,125 | 1,147 |
| 04/21/2022 | 1,150 | 1,164 | 1,143 | 1,152 |
| 04/22/2022 | 1,140 | 1,161 | 1,138 | 1,150 |
| 04/25/2022 | 1,140 | 1,154 | 1,133 | 1,140 |
| 04/26/2022 | 1,151 | 1,172 | 1,140 | 1,153 |
| 04/27/2022 | 1,152 | 1,161 | 1,141 | 1,150 |
| 04/28/2022 | 1,150 | 1,173 | 1,147 | 1,162 |
| 04/29/2022 | 1,143 | 1,168 | 1,135 | 1,135 |
| 05/03/2022 | 1,135 | 1,147 | 1,091 | 1,104 |
| 05/04/2022 | 1,125 | 1,125 | 1,032.5 | 1,048 |
| 05/05/2022 | 1,057 | 1,088 | 1,046 | 1,082 |
| 05/06/2022 | 1,107 | 1,107 | 1,041 | 1,052 |
| 05/09/2022 | 1,044 | 1,049 | 1,007 | 1,007 |
| 05/10/2022 | 1,015 | 1,022 | 1,005 | 1,006 |
| 05/11/2022 | 1,032 | 1,032 | 1,005 | 1,014 |
| 05/12/2022 | 990 | 1,013 | 988.88 | 1,010 |
| 05/13/2022 | 1,020 | 1,046 | 1,013 | 1,046 |
| 05/16/2022 | 1,052 | 1,064 | 1,039 | 1,058 |
| 05/17/2022 | 1,065 | 1,065 | 1,049 | 1,058 |
| 05/18/2022 | 1,058 | 1,082 | 1,054 | 1,062 |
| 05/19/2022 | 1,038 | 1,053 | 1,032 | 1,040 |
| 05/20/2022 | 1,034 | 1,069 | 1,034 | 1,056 |
| 05/23/2022 | 1,065 | 1,078 | 1,053 | 1,078 |
| 05/24/2022 | 1,072 | 1,089 | 1,067 | 1,078 |
| 05/25/2022 | 1,068 | 1,093 | 1,068 | 1,079 |
| 05/26/2022 | 1,079 | 1,120 | 1,079 | 1,117 |
| 05/27/2022 | 1,119 | 1,143 | 1,112 | 1,127 |
| 05/30/2022 | 1,119 | 1,157 | 1,119 | 1,146 |
| 05/31/2022 | 1,142 | 1,169 | 1,128 | 1,158 |
| 06/01/2022 | 1,174 | 1,174 | 1,114 | 1,125 |
| 06/06/2022 | 1,131 | 1,143 | 1,097 | 1,140 |
| 06/07/2022 | 1,143 | 1,152 | 1,134 | 1,148 |
| 06/08/2022 | 1,149 | 1,156.4 | 1,124.4 | 1,135 |
| 06/09/2022 | 1,129 | 1,139 | 1,101 | 1,113 |
| 06/10/2022 | 1,100 | 1,104 | 1,076.4 | 1,083 |
| 06/13/2022 | 1,064 | 1,074 | 1,016 | 1,044 |
| 06/14/2022 | 1,044 | 1,069 | 1,038 | 1,059 |
| 06/15/2022 | 1,074 | 1,096 | 1,068 | 1,094 |
| 06/16/2022 | 1,081 | 1,095 | 1,067 | 1,093 |
| 06/17/2022 | 1,101 | 1,120 | 1,074 | 1,088 |
| 06/20/2022 | 1,088 | 1,098 | 1,066 | 1,085 |
| 06/21/2022 | 1,101 | 1,101 | 1,070 | 1,077 |
| 06/22/2022 | 1,095 | 1,095 | 1,057.29 | 1,085 |
| 06/23/2022 | 1,086 | 1,086 | 1,061 | 1,068 |
| 06/24/2022 | 1,091 | 1,097 | 1,073 | 1,091 |
| 06/27/2022 | 1,112 | 1,117 | 1,092 | 1,107 |
| 06/28/2022 | 1,131 | 1,145 | 1,110 | 1,139 |
| 06/29/2022 | 1,131 | 1,131 | 1,082 | 1,109 |
| 06/30/2022 | 1,082 | 1,095 | 1,058 | 1,064 |
| 07/01/2022 | 1,064 | 1,073 | 1,045 | 1,057 |
| 07/04/2022 | 1,063 | 1,065 | 1,038 | 1,046 |
| 07/05/2022 | 1,054 | 1,058 | 1,038 | 1,042 |
| 07/06/2022 | 1,055 | 1,080 | 1,054 | 1,072 |
| 07/07/2022 | 1,083 | 1,106 | 1,073 | 1,106 |
| 07/08/2022 | 1,113 | 1,126 | 1,100 | 1,113 |
| 07/11/2022 | 1,090 | 1,118 | 1,090 | 1,110 |
| 07/12/2022 | 1,109 | 1,143 | 1,104 | 1,127 |
| 07/13/2022 | 1,118 | 1,132 | 1,111 | 1,128 |
| 07/14/2022 | 1,130 | 1,137 | 1,118 | 1,125 |
| 07/15/2022 | 1,129 | 1,157 | 1,127 | 1,154 |
| 07/18/2022 | 1,160 | 1,169 | 1,142 | 1,146 |
| 07/19/2022 | 1,147 | 1,170 | 1,138 | 1,166 |
| 07/20/2022 | 1,174 | 1,177 | 1,158 | 1,161 |
| 07/21/2022 | 1,171 | 1,172 | 1,149 | 1,172 |
| 07/22/2022 | 1,189 | 1,209 | 1,171 | 1,207 |
| 07/25/2022 | 1,208 | 1,208 | 1,189 | 1,190 |
| 07/26/2022 | 1,166 | 1,196 | 1,166 | 1,180 |
| 07/27/2022 | 1,180 | 1,185 | 1,089 | 1,089 |
| 07/28/2022 | 1,100 | 1,139 | 1,079 | 1,139 |
| 07/29/2022 | 1,143 | 1,167 | 1,136 | 1,165 |
| 08/01/2022 | 1,157 | 1,165 | 1,150 | 1,151 |
| 08/02/2022 | 1,155 | 1,155 | 1,129 | 1,146 |
| 08/03/2022 | 1,146 | 1,154 | 1,140 | 1,148 |
| 08/04/2022 | 1,148 | 1,168 | 1,148 | 1,155 |
| 08/05/2022 | 1,138 | 1,152 | 1,113 | 1,114 |
| 08/08/2022 | 1,136 | 1,142 | 1,118 | 1,136 |
| 08/09/2022 | 1,136 | 1,149 | 1,118 | 1,133 |
| 08/10/2022 | 1,131 | 1,173 | 1,124 | 1,171 |
| 08/11/2022 | 1,174 | 1,174 | 1,148 | 1,157 |
| 08/12/2022 | 1,157 | 1,177 | 1,157 | 1,175 |
| 08/15/2022 | 1,150 | 1,190 | 1,150 | 1,178 |
| 08/16/2022 | 1,178 | 1,190 | 1,153 | 1,160 |
| 08/17/2022 | 1,163 | 1,169 | 1,141 | 1,152 |
| 08/18/2022 | 1,159 | 1,160.5 | 1,145 | 1,152 |
| 08/19/2022 | 1,133 | 1,149 | 1,125 | 1,125 |
| 08/22/2022 | 1,134 | 1,139 | 1,097 | 1,102 |
| 08/23/2022 | 1,104 | 1,104 | 1,082 | 1,082 |
| 08/24/2022 | 1,082 | 1,090 | 1,069 | 1,082 |
| 08/25/2022 | 1,081 | 1,093 | 1,071 | 1,076 |
| 08/26/2022 | 1,080 | 1,086 | 1,059 | 1,064 |
| 08/30/2022 | 1,060 | 1,077 | 1,054.17 | 1,066 |
| 08/31/2022 | 1,071 | 1,075 | 1,051 | 1,051 |
| 09/01/2022 | 1,067 | 1,067 | 1,020 | 1,032 |
| 09/02/2022 | 1,038 | 1,072 | 1,031 | 1,072 |
| 09/05/2022 | 1,059 | 1,063 | 1,044 | 1,050 |
| 09/06/2022 | 1,054 | 1,080 | 1,050 | 1,052 |
| 09/07/2022 | 1,051 | 1,060 | 1,039 | 1,053 |
| 09/08/2022 | 1,060 | 1,061.51 | 1,032 | 1,042 |
| 09/09/2022 | 1,046 | 1,062 | 1,044 | 1,051 |
| 09/12/2022 | 1,060 | 1,070 | 1,054 | 1,070 |
| 09/13/2022 | 1,066 | 1,067 | 1,029 | 1,029 |
| 09/14/2022 | 1,040 | 1,040 | 1,006 | 1,017 |
| 09/15/2022 | 1,002 | 1,013 | 996 | 1,000 |
| 09/16/2022 | 973 | 1,008 | 957.5 | 1,001 |
| 09/20/2022 | 989 | 995 | 944 | 954.5 |
| 09/21/2022 | 950.5 | 966.5 | 945 | 964.5 |
| 09/22/2022 | 950.5 | 955 | 930 | 932.5 |
| 09/23/2022 | 944 | 944 | 885.5 | 901 |
| 09/26/2022 | 890.5 | 899 | 869.5 | 880 |
| 09/27/2022 | 885.5 | 891 | 817.5 | 818 |
| 09/28/2022 | 806 | 843.5 | 773 | 843.5 |
| 09/29/2022 | 834 | 840.5 | 803.5 | 814.5 |
| 09/30/2022 | 818 | 861 | 816 | 858.5 |
| 10/03/2022 | 852.5 | 879 | 850.5 | 872 |
| 10/04/2022 | 873.5 | 892 | 873.5 | 880 |
| 10/05/2022 | 885 | 888.5 | 829.25 | 839 |
| 10/06/2022 | 849.5 | 855.5 | 817 | 825.5 |
| 10/07/2022 | 823.5 | 830.5 | 795.5 | 795.5 |
| 10/10/2022 | 803 | 838 | 798.5 | 812 |
| 10/11/2022 | 810 | 815.5 | 798 | 804 |
| 10/12/2022 | 803 | 804.5 | 782 | 791.5 |
| 10/13/2022 | 790 | 835 | 781 | 806 |
| 10/14/2022 | 815.5 | 844.5 | 813 | 829.5 |
| 10/17/2022 | 833.5 | 864 | 823 | 856 |
| 10/18/2022 | 856.5 | 864 | 848.5 | 850 |
| 10/19/2022 | 854.5 | 854.5 | 825.5 | 832.5 |
| 10/20/2022 | 834.5 | 855.5 | 824.5 | 852.5 |
| 10/21/2022 | 851 | 854.5 | 829.5 | 842.5 |
| 10/24/2022 | 847 | 877 | 846.5 | 865.5 |
| 10/25/2022 | 872.5 | 893 | 857 | 891 |
| 10/26/2022 | 882 | 898 | 880 | 893 |
| 10/27/2022 | 888 | 914.5 | 882 | 912 |
| 10/28/2022 | 898.5 | 906.5 | 887 | 900 |
| 10/31/2022 | 900 | 900 | 884.5 | 891 |
| 11/01/2022 | 896.5 | 921.5 | 894 | 902.5 |
| 11/02/2022 | 905 | 905 | 878.5 | 896.5 |
| 11/03/2022 | 890.5 | 890.5 | 868 | 877 |
| 11/04/2022 | 862.5 | 896.5 | 862.5 | 893 |
| 11/07/2022 | 905 | 905 | 888.5 | 891 |
| 11/08/2022 | 887 | 895 | 879 | 895 |
| 11/09/2022 | 896 | 906.5 | 888 | 906 |
| 11/10/2022 | 902 | 965.5 | 892 | 965.5 |
| 11/11/2022 | 964 | 1,006 | 951 | 972 |
| 11/14/2022 | 973.5 | 975 | 944.5 | 948 |
| 11/15/2022 | 951 | 969 | 939 | 955 |
| 11/16/2022 | 953 | 957 | 927 | 937.5 |
| 11/17/2022 | 940.5 | 948.5 | 930 | 943 |
| 11/18/2022 | 947.5 | 952 | 933 | 950 |
| 11/21/2022 | 949 | 959 | 941 | 950 |
| 11/22/2022 | 952.5 | 954.5 | 939 | 940.5 |
| 11/23/2022 | 944.5 | 948.5 | 931.5 | 942 |
| 11/24/2022 | 940.5 | 973 | 938.5 | 956 |
| 11/25/2022 | 950 | 956 | 938.5 | 950 |
| 11/28/2022 | 950 | 955.5 | 934 | 952 |
| 11/29/2022 | 952 | 957 | 933.5 | 946.5 |
| 11/30/2022 | 950 | 955.5 | 922.5 | 922.5 |
| 12/01/2022 | 944.5 | 953 | 930.5 | 934 |
| 12/02/2022 | 933.5 | 957.5 | 931.5 | 940.5 |
| 12/05/2022 | 946 | 955.5 | 938.5 | 941.5 |
| 12/06/2022 | 939 | 945.5 | 929.5 | 933 |
| 12/07/2022 | 929 | 936 | 922.5 | 922.5 |
| 12/08/2022 | 924 | 931.5 | 908 | 917 |
| 12/09/2022 | 920.5 | 928 | 911.5 | 928 |
| 12/12/2022 | 923.5 | 926.5 | 898.5 | 914.5 |
| 12/13/2022 | 918 | 961.5 | 907.5 | 938 |
| 12/14/2022 | 949.5 | 952 | 928 | 942 |
| 12/15/2022 | 939.5 | 944.5 | 926.5 | 936.5 |
| 12/16/2022 | 940 | 940 | 885.5 | 893 |
| 12/19/2022 | 894.5 | 902 | 884 | 898 |
| 12/20/2022 | 892 | 892 | 871.5 | 886 |
| 12/21/2022 | 893 | 908.5 | 886.01 | 906 |
| 12/22/2022 | 912.5 | 912.5 | 893 | 899 |
| 12/23/2022 | 902 | 911 | 894 | 901 |
| 12/28/2022 | 903.5 | 916 | 900.5 | 910 |
| 12/29/2022 | 902 | 916 | 895 | 916 |
| 12/30/2022 | 914 | 920 | 903.5 | 910 |