UTG

Unite Historical Data

Company Name Stock Ticker Symbol Market Type
Unite Group Plc UTG London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
31.00 2.74% 1,164.00 09:10:01
Open Price Low Price High Price Close Price Prev Close
1,131.00 1,124.00 1,169.00 1,133.00
more quote information »
Industry Sector
REAL ESTATE INVESTMENT & SERVICES

UTG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,146.001,169.001,113.001,137.09420,74918.001.57%
1 Month1,118.001,209.001,079.001,147.21599,23546.004.11%
3 Months1,058.001,209.001,016.001,108.73945,415106.0010.02%
6 Months1,066.001,209.00934.801,099.72871,96098.009.19%
1 Year1,178.501,250.00934.801,100.86713,026-14.50-1.23%
3 Years1,041.001,351.00577.001,028.30798,694123.0011.82%
5 Years675.501,351.00577.00967.30731,475488.5072.32%

UTG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 1,133.00 -3.00 -0.26% 1,136.00 1,149.00 1,118.00 396,223
Aug 08 2022 1,136.00 22.00 1.97% 1,136.00 1,142.00 1,118.00 429,579
Aug 05 2022 1,114.00 -41.00 -3.55% 1,138.00 1,152.00 1,113.00 439,273
Aug 04 2022 1,155.00 7.00 0.61% 1,148.00 1,168.00 1,148.00 439,242
Aug 03 2022 1,148.00 2.00 0.17% 1,146.00 1,153.00 1,141.00 399,428
Aug 02 2022 1,146.00 -5.00 -0.43% 1,155.00 1,155.00 1,129.00 410,097
Aug 01 2022 1,151.00 -14.00 -1.2% 1,157.00 1,165.00 1,150.00 706,256
Jul 29 2022 1,165.00 26.00 2.28% 1,143.00 1,167.00 1,136.00 631,470
Jul 28 2022 1,139.00 50.00 4.59% 1,100.00 1,139.00 1,079.00 1,052,952
Jul 27 2022 1,089.00 -91.00 -7.71% 1,180.00 1,185.00 1,089.00 1,220,068
Jul 26 2022 1,180.00 -10.00 -0.84% 1,166.00 1,196.00 1,166.00 855,239
Jul 25 2022 1,190.00 -17.00 -1.41% 1,208.00 1,208.00 1,189.00 359,119
Jul 22 2022 1,207.00 35.00 2.99% 1,189.00 1,209.00 1,171.00 582,401
Jul 21 2022 1,172.00 11.00 0.95% 1,171.00 1,172.00 1,149.00 636,185
Jul 20 2022 1,161.00 -5.00 -0.43% 1,174.00 1,177.00 1,158.00 476,169
Jul 19 2022 1,166.00 20.00 1.75% 1,147.00 1,170.00 1,138.00 562,306
Jul 18 2022 1,146.00 -8.00 -0.69% 1,160.00 1,169.00 1,142.00 416,952
Jul 15 2022 1,154.00 29.00 2.58% 1,129.00 1,157.00 1,127.00 660,698
Jul 14 2022 1,125.00 -3.00 -0.27% 1,130.00 1,137.00 1,118.00 778,557
Jul 13 2022 1,128.00 1.00 0.09% 1,118.00 1,132.00 1,111.00 532,494
Jul 12 2022 1,127.00 17.00 1.53% 1,109.00 1,143.00 1,104.00 898,646
Jul 11 2022 1,110.00 -3.00 -0.27% 1,090.00 1,118.00 1,090.00 484,058
See More Historical Prices ยป
Your Recent History
LSE
UTG
Unite
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220810 13:28:45