OTC Markets OTCPK - Delayed Quote USD

United Utilities Group PLC (UUGRY)

31.54
-0.39
(-1.22%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202531.6031.6931.5431.5431.5418,400
Jun 12, 202531.7831.9331.6631.9331.9312,100
Jun 11, 202531.5031.6131.4631.5731.577,000
Jun 10, 202531.3431.4031.3031.3431.348,000
Jun 9, 202530.7031.0230.7030.9230.92115,100
Jun 6, 202531.0531.0630.8530.8730.8765,900
Jun 5, 202531.2131.3731.1531.1931.1912,600
Jun 4, 202531.1231.3831.1231.2631.267,700
Jun 3, 202531.4831.5431.1331.2931.2930,100
Jun 2, 202531.6332.0331.5632.0132.01241,100
May 30, 202531.3231.7131.3231.6131.6128,800
May 29, 202531.0731.0830.8831.0231.02129,200
May 28, 202530.9131.1230.9130.9630.9671,600
May 27, 202531.2931.3131.0931.0931.0979,600
May 23, 202530.7531.1230.5931.0831.08163,100
May 22, 202530.4230.7530.3830.6630.6627,300
May 21, 202530.6030.8130.6030.6430.6412,400
May 20, 202530.0130.3230.0130.2230.2214,900
May 19, 202529.6830.0429.6330.0230.0226,100
May 16, 202529.1429.6529.1429.6429.6422,100
May 15, 202529.0029.2728.8729.2229.2219,100
May 14, 202528.3828.4228.2128.3728.3748,100
May 13, 202528.2828.2928.0628.2128.2144,600
May 12, 202528.3928.7128.3228.4728.4729,200
May 9, 202529.3629.5329.3629.3729.3723,700
May 8, 202529.8129.8929.1829.1829.18137,300
May 7, 202530.1330.3230.0530.1030.1023,700
May 6, 202530.3230.4130.1430.3130.31130,300
May 5, 202528.9330.0028.9329.5229.5212,700
May 2, 202529.7229.9329.5629.6529.6510,500
May 1, 202530.1130.1129.9029.9929.9954,400
Apr 30, 202530.0730.1629.8230.0030.0018,000
Apr 29, 202529.9230.0129.8029.8529.8513,800
Apr 28, 202529.4929.8829.4629.8629.8613,000
Apr 25, 202529.2529.5129.1029.5129.5117,200
Apr 24, 202528.9929.5428.9029.4429.4433,200
Apr 23, 202528.9829.1128.8929.0929.0926,700
Apr 22, 202529.7429.8929.6829.7729.7728,000
Apr 21, 202529.0629.7929.0029.1529.1554,400
Apr 17, 202529.2529.5329.2229.4329.43296,200
Apr 16, 202529.1829.3329.0629.1129.1135,600
Apr 15, 202528.8029.1328.7229.0629.0618,300
Apr 14, 202528.1128.4628.1128.2728.2728,400
Apr 11, 202527.9428.1127.7628.1028.10217,300
Apr 10, 202527.1427.2526.6927.2527.2553,500
Apr 9, 202525.9526.9925.7126.8126.8128,400
Apr 8, 202526.3426.3825.6325.7825.7838,000
Apr 7, 202525.8326.1625.3825.6025.6030,700
Apr 4, 202528.2128.2226.7826.8826.8861,500
Apr 3, 202528.4328.5127.9227.9327.93193,900
Apr 2, 202526.4526.5926.3526.5026.5035,500
Apr 1, 202526.2726.2826.1326.1726.1717,500
Mar 31, 202526.2126.2125.9526.0326.0318,600
Mar 28, 202525.9926.1125.8725.9825.98142,200
Mar 27, 202525.4625.4625.1825.2025.2018,800
Mar 26, 202525.2625.4425.2525.4325.4324,100
Mar 25, 202525.2825.3025.1325.2225.2224,800
Mar 24, 202525.1325.3024.8725.0925.0922,700
Mar 21, 202525.3525.3625.1425.2325.2321,100
Mar 20, 202525.4625.7225.4625.6625.6657,700
Mar 19, 202525.2925.3425.1925.2825.2826,400
Mar 18, 202525.3925.4525.3325.4525.45119,900
Mar 17, 202525.7525.9225.5625.6725.6735,100
Mar 14, 202525.3025.7425.2825.7025.7054,300
Mar 13, 202525.2125.4425.1725.3425.3440,100
Mar 12, 202525.2525.4125.1425.3225.3238,600
Mar 11, 202525.5625.7225.4125.5825.58239,200
Mar 10, 202525.0325.3225.0325.1625.16158,300
Mar 7, 202524.6424.8624.5624.8624.8633,700
Mar 6, 202524.2924.4124.1824.2724.2740,600
Mar 5, 202524.2524.5424.1024.3824.3834,500
Mar 4, 202524.7825.0024.7024.8424.84107,200
Mar 3, 202524.6324.6324.2524.4124.4150,400
Feb 28, 202524.6624.6924.4824.6224.6266,800
Feb 27, 202524.3724.3924.1524.1524.1536,600
Feb 26, 202524.5924.8824.4624.5624.5623,800
Feb 25, 202524.6924.7324.5124.7024.7037,700
Feb 24, 202524.5224.7724.4024.5924.59126,900
Feb 21, 202524.3724.4224.1424.2124.2127,400
Feb 20, 202524.3024.4724.2724.4524.4560,200
Feb 19, 202524.3324.7324.3124.4624.4628,600
Feb 18, 202524.5624.7324.5124.6724.6773,800
Feb 14, 202524.9425.0424.7524.7524.75161,000
Feb 13, 202524.6124.8424.6124.7924.79245,400
Feb 12, 202524.4724.5424.3824.4424.4449,600
Feb 11, 202525.0225.0524.7524.8624.86701,100
Feb 10, 202524.6824.9024.6624.8824.8830,000
Feb 7, 202524.7924.8124.5924.6824.68226,300
Feb 6, 202525.2325.2324.6124.7524.75673,900
Feb 5, 202525.2925.4525.2425.4125.41208,400
Feb 4, 202524.9025.0724.7624.9824.98440,600
Feb 3, 202524.8725.1524.8624.9224.92843,700
Jan 31, 202525.4625.5425.1925.3325.33254,600
Jan 30, 202525.2325.5325.2325.3725.3770,700
Jan 29, 202524.9425.0724.6624.7224.72334,700
Jan 28, 202524.4624.5124.2724.4124.4155,400
Jan 27, 202524.5824.5824.0424.4324.4371,800
Jan 24, 202524.0224.2824.0224.1324.1332,700
Jan 23, 202524.1724.3524.0624.2024.2074,400
Jan 22, 202524.2824.2823.9023.9023.9059,600
Jan 21, 202524.2924.7224.2524.6624.6655,700
Jan 17, 202524.4324.5524.2024.3224.3243,500
Jan 16, 202523.7024.5123.7024.3324.3374,000
Jan 15, 202524.0624.1423.9023.9823.98262,700
Jan 14, 202523.0023.1922.7323.0923.09257,800
Jan 13, 202523.3823.4822.9923.3723.3765,100
Jan 10, 202523.5923.7223.4523.5923.59230,000
Jan 8, 202523.9124.4923.8724.4724.47534,900
Jan 7, 202525.8125.8325.5125.5125.5151,800
Jan 6, 202525.8826.0025.7125.8325.8333,500
Jan 3, 202526.1326.1325.8725.9925.9934,200
Jan 2, 202526.3026.3126.0226.0226.0221,800
Dec 31, 202426.2026.3926.2026.3126.3126,200
Dec 30, 202426.2426.5226.1226.4026.4040,500
Dec 27, 202426.2626.5326.2626.4526.4547,100
Dec 26, 202426.4026.5125.5426.5126.5124,300
Dec 24, 202426.6526.6525.1126.3926.3931,700
Dec 23, 202426.2826.4626.0526.2926.2952,100
Dec 20, 202425.9726.6025.9726.5026.50139,300
Dec 19, 202426.7826.8226.5726.5726.57207,000
Dec 18, 202426.9627.0926.5026.5326.5329,800
Dec 17, 202427.1727.2327.0327.1027.1053,800
Dec 16, 202427.2627.5527.2627.2627.2622,400
Dec 13, 202427.3827.3927.1227.3327.3315,500
Dec 12, 202427.5727.5927.1327.1327.1341,700
Dec 11, 202427.2627.5026.9527.4227.4262,900
Dec 10, 202427.4427.7727.3627.3627.369,900
Dec 9, 202427.7928.2327.5827.7927.7921,200
Dec 6, 202428.2028.2227.6427.7827.7828,200
Dec 5, 202428.8329.1028.5428.6828.6816,000
Dec 4, 202428.2328.5228.1428.1728.1721,900
Dec 3, 202428.2228.3028.0728.1428.14167,300
Dec 2, 202428.2528.3028.0428.1328.1326,900
Nov 29, 2024 0.437 Dividend
Nov 29, 202428.3628.4728.0628.3728.3754,100
Nov 27, 202428.5528.7628.4428.6728.23467,800
Nov 26, 202428.2828.2928.0028.1627.7316,400
Nov 25, 202428.3928.5928.3728.5128.0824,400
Nov 22, 202428.3728.4128.2528.3027.8723,500
Nov 21, 202428.0528.1227.9028.1027.6782,700
Nov 20, 202427.9227.9627.7627.8627.44482,700
Nov 19, 202427.6327.7727.6027.6727.25319,000
Nov 18, 202427.3927.7327.3927.6327.21429,100
Nov 15, 202427.4327.4327.2927.3326.91548,400
Nov 14, 202427.9627.9627.3027.4126.99251,700
Nov 13, 202426.6226.7226.4426.6726.2649,700
Nov 12, 202426.9526.9526.5526.7026.2919,300
Nov 11, 202427.4127.5427.1927.3926.9728,500
Nov 8, 202427.0627.1026.8727.0226.61129,100
Nov 7, 202427.0727.1526.9027.0526.64106,600
Nov 6, 202426.6426.8126.6126.7726.3645,400
Nov 5, 202427.3627.6127.3527.5327.1136,000
Nov 4, 202426.9026.9326.4826.5826.1727,400
Nov 1, 202426.8226.9226.5526.6226.2144,100
Oct 31, 202426.3326.4126.1026.4126.0198,600
Oct 30, 202427.4227.5526.9227.0026.59261,100
Oct 29, 202427.1227.2427.0827.1926.78168,500
Oct 28, 202427.3627.3627.2327.3126.8989,800
Oct 25, 202427.1027.2227.0727.1126.708,900
Oct 24, 202427.4327.4627.1327.3026.88114,300
Oct 23, 202427.7327.8027.6127.7127.2915,500
Oct 22, 202427.6727.9027.6427.7927.3718,400
Oct 21, 202428.0428.0527.9828.0327.6015,100
Oct 18, 202428.1428.3828.1128.3227.8938,900
Oct 17, 202428.2528.3028.0328.1027.67263,300
Oct 16, 202428.6528.7728.6028.7328.29344,600
Oct 15, 202428.1528.2827.8927.9427.51220,900
Oct 14, 202427.3927.6027.3527.5527.1335,200
Oct 11, 202426.9427.0826.9427.0426.6326,400
Oct 10, 202427.0127.0326.7126.8326.4219,300
Oct 9, 202426.8126.8926.7826.8826.4728,300
Oct 8, 202426.4226.5126.3426.4626.0617,700
Oct 7, 202426.7626.7826.3726.4426.0440,600
Oct 4, 202426.7127.0526.7127.0326.6225,300
Oct 3, 202427.4727.5027.2727.3326.9122,300
Oct 2, 202427.5027.7627.4327.7027.28170,100
Oct 1, 202428.1928.4128.1128.3827.9556,900
Sep 30, 202427.9828.1427.8928.0827.6595,800
Sep 27, 202428.2128.4028.0828.1027.678,300
Sep 26, 202427.8528.2227.8528.0727.648,800
Sep 25, 202427.7928.0227.7627.9727.5428,100
Sep 24, 202427.8728.0727.8728.0527.6229,100
Sep 23, 202428.0228.2028.0228.2027.7714,500
Sep 20, 202428.2528.2527.7527.9627.5315,900
Sep 19, 202427.7528.0627.6328.0627.6326,400
Sep 18, 202428.1328.1927.8427.8927.469,800
Sep 17, 202428.3828.3828.1128.1727.746,300
Sep 16, 202427.8928.0527.8827.9927.5611,900
Sep 13, 202427.8327.8327.6927.8127.3916,200
Sep 12, 202427.6327.6727.3927.6227.2054,200
Sep 11, 202427.6927.9027.5527.8627.44122,200
Sep 10, 202428.1128.1627.8127.9627.53212,700
Sep 9, 202428.1528.2528.0728.1327.70146,700
Sep 6, 202427.9228.1127.9228.0227.598,200
Sep 5, 202427.9128.0927.7527.7827.3616,900
Sep 4, 202426.8627.0126.8626.9726.5613,200
Sep 3, 202426.8126.9526.6826.8026.3920,300
Aug 30, 202426.9327.0626.7226.8326.42103,700
Aug 29, 202426.7526.8226.5526.7626.3570,300
Aug 28, 202426.5026.9726.4926.8326.4263,100
Aug 27, 202426.4226.6226.3326.3325.938,400
Aug 26, 202425.1727.1025.1726.3325.9311,000
Aug 23, 202426.0026.3626.0026.1925.7917,400
Aug 22, 202425.7625.8025.6125.6725.2828,700
Aug 21, 202425.2525.5225.1925.5225.1373,200
Aug 20, 202425.6425.7125.4725.4925.1021,300
Aug 19, 202425.9526.0625.9526.0025.6024,500
Aug 16, 202425.7725.8825.6825.7925.4011,700
Aug 15, 202425.7425.9025.7125.8125.4239,300
Aug 14, 202425.9026.1125.8726.0525.6526,200
Aug 13, 202425.8625.9225.7025.8825.4947,600
Aug 12, 202425.2225.3725.0925.3724.9878,800
Aug 9, 202425.1025.3625.0625.3124.92515,800
Aug 8, 202424.9524.9524.5424.7324.35307,700
Aug 7, 202425.7825.7825.3925.3925.00265,400
Aug 6, 202425.3025.8625.3025.7525.3641,600
Aug 5, 202425.7825.8625.4725.4825.0957,800
Aug 2, 202427.0427.2726.8727.2626.8437,200
Aug 1, 202426.5026.6526.2226.3825.9842,500
Jul 31, 202426.5926.6626.3126.5526.15196,100
Jul 30, 202426.1126.3426.0426.2825.88230,900
Jul 29, 202426.3326.4026.2026.3225.92223,500
Jul 26, 202426.0826.2225.8526.1225.7244,400
Jul 25, 202425.9326.1125.9325.9925.59200,700
Jul 24, 202426.4226.4225.9726.0325.63281,000
Jul 23, 202426.0426.2125.8926.0125.61604,400
Jul 22, 202426.5726.5726.2026.4026.0015,600
Jul 19, 202426.5826.6126.1526.4426.0413,300
Jul 18, 202426.5826.8626.4326.5726.1741,800
Jul 17, 202426.4026.4826.2226.3725.9756,100
Jul 16, 202426.0226.1325.7325.9525.5587,200
Jul 15, 202427.2027.2126.8326.8726.4628,900
Jul 12, 202427.3827.7027.3827.4927.0758,700
Jul 11, 202428.7228.7528.2328.2627.83615,800
Jul 10, 202427.3627.5527.3627.4427.02371,300
Jul 9, 202426.8827.0126.6926.7926.3832,200
Jul 8, 202426.4926.7726.3826.4526.0599,100
Jul 5, 202426.0926.4826.0926.3225.92146,600
Jul 3, 202425.2625.4925.2125.4925.1019,400
Jul 2, 202424.9124.9324.4724.7524.3763,200
Jul 1, 202425.1725.7925.0725.2324.8562,300
Jun 28, 202424.9225.2224.8125.1324.75568,500
Jun 27, 202425.0325.1925.0225.0224.64185,800
Jun 26, 202425.2125.5525.2125.5025.11203,200
Jun 25, 202425.6125.8025.5025.6425.25385,500
Jun 24, 202425.6225.8625.4025.6325.24168,500
Jun 21, 2024 0.844 Dividend
Jun 21, 202425.9126.0025.5125.8325.4423,900
Jun 20, 202426.2026.4926.0926.4925.2618,500
Jun 18, 202426.0326.0825.5426.0824.8650,800
Jun 17, 202426.5226.5225.7226.0024.7929,500
Jun 14, 202426.6026.8426.3426.5525.3129,800

Related Tickers

ARTNA Artesian Resources Corporation
33.61
-2.78%
 
CWT California Water Service Group
46.33
-0.75%
 
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
20.82
-0.14%
 
HTO H2O America
52.98
-0.92%