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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 936.0059
CLOSE 934.5237

Low

LOW 785

High

HIGH 1,061
DATEOPENHIGHLOWCLOSE
01/02/20241,0541,0611,0381,041
01/03/20241,0421,0471,0241,030
01/04/20241,0261,0381,0241,032
01/05/20241,0261,0411,0131,031
01/08/20241,0221,0461,0181,046
01/09/20241,0221,0421,0221,039
01/10/20241,0391,0491,0361,036
01/11/20241,0391,0461,0231,023
01/12/20241,0081,0491,0081,038
01/15/20241,0291,0441,0261,034
01/16/20241,0281,0351,0211,027
01/17/20241,0051,010979.5990
01/18/2024993.5997980992.5
01/19/20241,0071,009982.5991
01/22/20249991,0099921,007
01/23/20241,0101,010982982
01/24/2024982997981994.5
01/25/20249861,001982.5995
01/26/2024992.51,0139891,009
01/29/20241,0101,0209971,017
01/30/20241,0281,0301,0141,015
01/31/20241,0201,0231,0131,017
02/01/20241,0181,0201,0021,012
02/02/20241,0171,0321,0061,006
02/05/20241,0051,016990995.5
02/06/2024999.51,008992.51,005
02/07/2024981.51,020981.51,006
02/08/20241,0001,0221,0001,005
02/09/20241,0001,012991.5993.5
02/12/20241,0061,0129971,006
02/13/20241,0021,009978979
02/14/2024981996977.5986
02/15/20241,0041,006993997.5
02/16/20241,0011,009997.51,002
02/19/20241,0131,0139881,003
02/20/2024999.51,001989.5991.5
02/21/2024993.51,002985.5990
02/22/2024994994979985.5
02/23/2024980995979.5993
02/26/2024989.5997.5985.5986.5
02/27/2024988997.5977.5977.5
02/28/2024980.5997.5932950
02/29/2024962.5967950960
03/01/2024966970949.5959
03/04/2024956961.5943955.5
03/05/2024945960945956.5
03/06/2024960971.5951.5957.5
03/07/2024959.5977948955.5
03/08/2024960969948964
03/11/2024961.5976957.1962
03/12/2024972972951951
03/13/2024948960947.5957
03/14/2024955959.5943945
03/15/2024943960937.5944.5
03/18/2024942.5958942.5957
03/19/2024949.5956.5944.5947.5
03/20/2024944.5962944.5956.5
03/21/2024966977963.5968.5
03/22/2024976.5979970973
03/25/2024974974965.5968
03/26/2024950.5971950.5962
03/27/2024963.5966954965
03/28/2024983983963978
04/02/2024976979.5945.5946
04/03/2024936.5945930934
04/04/2024950953.5937.5953
04/05/2024947956.5939.5943.5
04/08/2024944952.5941949.5
04/09/2024954.5954.5936.5937
04/10/2024927943.5911922
04/11/2024912.5937.5912.5937.5
04/12/2024945948.5937.5939
04/15/2024939947.5935941
04/16/2024924.5935922.5933
04/17/2024925.5946.5925.5938.5
04/18/2024934934913.5920.5
04/19/2024918.5923910918.5
04/22/2024929935924930.5
04/23/2024937.5940.55931932.5
04/24/2024934935916922
04/25/2024914.5924909917
04/26/2024916.5937915932
04/29/2024930949930933.5
04/30/2024932.5936.5926.5928
05/02/2024946955935.5953.5
05/03/2024964977.5952958.5
05/07/2024973975.5964.5971.5
05/08/2024976.5982972980
05/09/2024979.5984972.5978.5
05/10/2024980.5983.5960963
05/13/2024963967954957.5
05/14/2024957.5966.5951951
05/15/2024955973954.5971.5
05/16/2024992992969.5974
05/17/2024974.5975.5955.5955.5
05/20/2024957.5961943943
05/21/2024947947935946
05/22/2024942946.5929946.5
05/23/2024946.5947.5922.5922.5
05/24/2024920928.5918922.5
05/28/2024928.5945921931
05/29/2024930.5936921924.5
05/30/2024919939919938
05/31/2024938.5938.5929931.5
06/03/2024943947.5931.5943.5
06/04/2024940.5947938939.5
06/05/2024949949936944
06/06/2024942.5951934.5938
06/07/2024944947914.5918.5
06/10/2024908917.5907.5910
06/11/2024915917.5882.5882.5
06/12/2024887908.5881904
06/13/2024903907893.5896.5
06/14/2024899910892.63910
06/17/2024911917.5902903
06/18/2024903911903906
06/19/2024903905.5894894
06/20/2024895.5908.5888.5906.5
06/21/2024908908.5886.5898
06/24/2024900.5911.5892910
06/25/2024908911894899.5
06/26/2024903906.5884.5890.5
06/27/2024900900883883
06/28/2024883895883892
07/01/2024899.5907.5889889.5
07/02/2024882897.5871.5891
07/03/2024897907890.5906.5
07/04/2024910917901907
07/05/2024914.5918.5908918
07/08/2024922933.5909.5919
07/09/2024919927905.5917
07/10/2024923.5935.5916921.5
07/11/2024920.5938916937.5
07/12/2024943.5950.21916.5942.5
07/15/2024939947.5933.92947.5
07/16/2024946.5952.5938945.5
07/17/2024948954937.5944.5
07/18/2024952957941941
07/19/2024924.5938.5924.5937
07/22/2024938.5951932.5932.5
07/23/2024932937.5918.5924
07/24/2024915935.5915922
07/25/2024913.5922899920
07/26/2024925.5940.5919.5940
07/29/2024947955.5942947.5
07/30/2024948959945957
07/31/2024968.5970953953
08/01/2024951969.5950958
08/02/2024948968937964.5
08/05/2024950958.5921.5936
08/06/2024936954923.5930
08/07/2024939944.5931944.5
08/08/2024940.5946922932
08/09/2024933951.5931944.5
08/12/2024945952.5927934
08/13/2024936947934946
08/14/2024951.5959947953
08/15/2024959967937958
08/16/2024959974.5945.5946.5
08/19/2024949.5957.5945.5954.5
08/20/2024948.5967924952
08/21/2024951955.5943950.5
08/22/2024944.5960.5929.5960.5
08/23/2024968970.5962967
08/27/2024975.5979958.5964
08/28/2024971.5974.5953.5963
08/29/2024968970943.5945
08/30/2024951.5963.5949.5957.5
09/02/2024956.5961.5951.69960
09/03/2024961.5969.5943.5957.5
09/04/2024946.5961.5944957.5
09/05/2024953965951.5954.5
09/06/2024952.5961.5949956
09/09/2024963963945951
09/10/2024947.5988.5946988.5
09/11/2024993.51,003974986
09/12/2024991.5999990992
09/13/20249941,001989.5993.5
09/16/2024994.5996982.5984
09/17/2024994.5996975.5975.5
09/18/2024960.5995960.5968
09/19/2024974974957.5961
09/20/2024953957.5946951.5
09/23/2024936.5958.5936.5956.5
09/24/2024965.5968938944.5
09/25/2024940.5950939948
09/26/2024950962947952.5
09/27/2024959960949.5956
09/30/2024952.5952.5936940
10/01/2024940.5952.5936.5943
10/02/2024943945924.79930.5
10/03/2024934939922.5922.5
10/04/2024923930.5915919
10/07/2024923928905916.5
10/08/2024922.5923.5907.5909
10/09/2024906931.5906923
10/10/2024923.5928.5914.5920
10/11/2024921.5924.5911921
10/14/2024919921.5907.5914
10/15/2024920.5924.5913.5920
10/16/2024938938926.5935.5
10/17/2024938940926.72933
10/18/2024925940921.5932.5
10/21/2024947947916.5920
10/22/2024910918904918
10/23/2024916.5920.94909.5913.5
10/24/2024914.5917908913.5
10/25/2024910910898901
10/28/2024902.5912898.5910.5
10/29/2024915.5917.5892.5898
10/30/2024893.5922891.5894
10/31/2024889893.5865875.5
11/01/2024873885870874
11/04/2024867881.5867871.5
11/05/2024868874.5867867
11/06/2024872878.5845.5852.5
11/07/2024857.5861852855
11/08/2024860866.69857.5864.5
11/11/2024868.5872863.5867
11/12/2024860862.5850.5855
11/13/2024853855837.5838.5
11/14/2024834851834851
11/15/2024865.5865.5846857
11/18/2024860.5863.5843.57846
11/19/2024848857843852
11/20/2024850.5851.5837.5843.5
11/21/2024836.5845.5830.89843.5
11/22/2024848869.5844865
11/25/2024875.5879.5858873
11/26/2024871.5875866871
11/27/2024873.5884867881.5
11/28/2024883.5886880884.5
11/29/2024880892.5865882
12/02/2024876.5882856.5862
12/03/2024862865.5855856.5
12/04/2024855.5869853.5864.5
12/05/2024858864847847
12/06/2024848.5853843845
12/09/2024848.5850831835
12/10/2024847.5847.5833.5839
12/11/2024837840832833.5
12/12/2024833838.5827833
12/13/2024831.5836.5824827.5
12/16/2024822828807811
12/17/2024806.5816.5800810.5
12/18/2024815818.5810.5814
12/19/2024801.5805788793
12/20/2024793804789802.5
12/23/2024802804.5795804
12/24/2024809.5811.5785806
12/27/2024804.5809.5801808
12/30/2024802810.5798803.5
12/31/2024803.5813.5801.5806.5