UTG

Unite Historical Data

UTG Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 880.00 8.00 0.92% 873.50 891.50 873.50 3,412,055
Oct 03 2022 872.00 13.50 1.57% 852.50 879.00 850.50 1,034,382
Sep 30 2022 858.50 44.00 5.4% 818.00 861.00 816.00 3,073,807
Sep 29 2022 814.50 -29.00 -3.44% 834.00 840.50 803.50 1,442,767
Sep 28 2022 843.50 25.50 3.12% 806.00 843.50 773.50 2,326,103
Sep 27 2022 818.00 -62.00 -7.05% 885.50 891.00 817.50 1,452,586
Sep 26 2022 880.00 -21.00 -2.33% 890.50 899.00 869.50 1,256,741
Sep 23 2022 901.00 -31.50 -3.38% 944.00 944.00 885.50 1,400,635
Sep 22 2022 932.50 -32.00 -3.32% 950.50 955.00 930.00 556,060
Sep 21 2022 964.50 10.00 1.05% 950.50 966.50 945.00 1,156,565
Sep 20 2022 954.50 -46.50 -4.65% 989.00 995.00 944.00 1,660,419
Sep 19 2022 1,001.00 0.00 +0.00% 973.00 1,007.00 957.50 0.00
Sep 16 2022 1,001.00 1.00 0.1% 973.00 1,007.00 957.50 4,072,656
Sep 15 2022 1,000.00 -17.00 -1.67% 1,002.00 1,013.00 996.00 968,263
Sep 14 2022 1,017.00 -12.00 -1.17% 1,040.00 1,040.00 1,006.00 788,876
Sep 13 2022 1,029.00 -41.00 -3.83% 1,066.00 1,067.00 1,029.00 577,661
Sep 12 2022 1,070.00 19.00 1.81% 1,060.00 1,070.00 1,054.00 905,148
Sep 09 2022 1,051.00 9.00 0.86% 1,046.00 1,062.00 1,044.00 613,588
Sep 08 2022 1,042.00 -11.00 -1.04% 1,060.00 1,061.00 1,032.00 683,036
Sep 07 2022 1,053.00 1.00 0.1% 1,051.00 1,060.00 1,039.00 908,907
Sep 06 2022 1,052.00 2.00 0.19% 1,054.00 1,080.00 1,050.00 1,170,737
Sep 05 2022 1,050.00 -22.00 -2.05% 1,059.00 1,063.00 1,044.00 3,287,168
Sep 02 2022 1,072.00 40.00 3.88% 1,038.00 1,072.00 1,031.00 868,621
Sep 01 2022 1,032.00 -19.00 -1.81% 1,067.00 1,067.00 1,020.00 1,262,682
Aug 31 2022 1,051.00 -15.00 -1.41% 1,071.00 1,072.00 1,051.00 1,081,252
Aug 30 2022 1,066.00 2.00 0.19% 1,060.00 1,077.00 1,055.00 864,220
Aug 29 2022 1,064.00 0.00 +0.00% 1,080.00 1,086.00 1,059.00 0.00
Aug 26 2022 1,064.00 -12.00 -1.12% 1,080.00 1,086.00 1,059.00 483,924
Aug 25 2022 1,076.00 -6.00 -0.55% 1,081.00 1,093.00 1,071.00 355,803
Aug 24 2022 1,082.00 0.00 0.0% 1,082.00 1,090.00 1,069.00 990,425
Aug 23 2022 1,082.00 -20.00 -1.81% 1,104.00 1,104.00 1,082.00 897,104
Aug 22 2022 1,102.00 -23.00 -2.04% 1,134.00 1,139.00 1,097.00 530,100
Aug 19 2022 1,125.00 -27.00 -2.34% 1,133.00 1,149.00 1,125.00 597,299
Aug 18 2022 1,152.00 0.00 0.0% 1,159.00 1,160.00 1,145.00 495,301
Aug 17 2022 1,152.00 -8.00 -0.69% 1,163.00 1,168.00 1,141.00 299,788
Aug 16 2022 1,160.00 -18.00 -1.53% 1,178.00 1,188.00 1,153.00 1,128,544
Aug 15 2022 1,178.00 3.00 0.26% 1,150.00 1,190.00 1,150.00 356,396
Aug 12 2022 1,175.00 18.00 1.56% 1,157.00 1,177.00 1,157.00 412,679
Aug 11 2022 1,157.00 -14.00 -1.2% 1,174.00 1,174.00 1,148.00 331,514
Aug 10 2022 1,171.00 38.00 3.35% 1,131.00 1,173.00 1,124.00 691,015
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
Jul 08 2022 1,113.00 7.00 0.63% 1,113.00 1,126.00 1,100.00 795,586
Jul 07 2022 1,106.00 34.00 3.17% 1,083.00 1,106.00 1,073.00 763,468
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:20221005 15:36:04