United Utilities ADR

UUGRY
🏛️ usa →
30.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.06 30.06 30.06 30.06 0.5K
09:40 30.09 30.11 30.09 30.11 0.6K
09:45 30.07 30.07 30.07 30.07 0.1K
09:55 30.04 30.06 30.04 30.06 0.2K
10:00 30.08 30.08 30.06 30.06 0.3K
10:05 30.08 30.08 30.08 30.08 1.0K
10:10 30.12 30.12 30.12 30.12 0.2K
10:15 30.13 30.13 30.13 30.13 0.1K
10:20 30.09 30.09 30.09 30.09 0.1K
10:30 30.13 30.13 30.13 30.13 0.3K
10:40 30.09 30.09 30.09 30.09 0.1K
10:50 30.08 30.15 30.08 30.15 0.9K
11:00 30.17 30.17 30.17 30.17 0.6K
11:10 30.20 30.20 30.18 30.18 0.4K
11:20 30.13 30.13 30.12 30.12 3.5K
11:30 30.17 30.17 30.17 30.17 0.2K
11:45 30.18 30.18 30.18 30.18 0.5K
11:50 30.19 30.19 30.19 30.19 1.0K
12:00 30.17 30.17 30.17 30.17 0.6K
12:30 30.19 30.19 30.19 30.19 0.7K
12:40 30.19 30.25 30.19 30.25 1.5K
12:45 30.20 30.20 30.20 30.20 1.3K
12:50 30.23 30.23 30.23 30.23 0.4K
12:55 30.23 30.24 30.23 30.24 0.5K
13:00 30.23 30.23 30.23 30.23 0.5K
13:25 30.19 30.19 30.19 30.19 0.3K
13:40 30.23 30.26 30.23 30.26 0.3K
13:50 30.24 30.25 30.24 30.25 0.5K
13:55 30.24 30.26 30.24 30.26 2.1K
14:05 30.24 30.24 30.24 30.24 0.8K
14:10 30.25 30.26 30.25 30.26 0.8K
14:15 30.25 30.26 30.25 30.25 1.4K
14:25 30.26 30.26 30.26 30.26 0.6K
14:35 30.24 30.24 30.24 30.24 0.2K
14:45 30.25 30.26 30.24 30.26 3.5K
15:00 30.27 30.27 30.27 30.27 0.5K
15:10 30.29 30.29 30.29 30.29 0.2K
15:15 30.27 30.27 30.27 30.27 0.4K
15:40 30.28 30.28 30.28 30.28 0.3K
15:50 30.27 30.29 30.27 30.29 1.1K
15:55 30.31 30.31 30.31 30.31 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 30.19 30.45 30.19 30.45 0.0M
2025-09-26 30.06 30.31 30.04 30.31 0.0M
2025-09-25 29.98 30.01 29.68 29.81 0.0M
2025-09-24 30.46 30.48 30.29 30.44 0.0M
2025-09-23 30.45 30.57 30.35 30.57 0.0M
2025-09-22 30.55 30.79 30.55 30.77 0.0M
2025-09-19 30.66 30.77 30.61 30.67 0.0M
2025-09-18 30.73 30.95 30.73 30.91 0.0M
2025-09-17 31.51 31.51 31.26 31.32 0.0M
2025-09-16 31.24 31.25 30.97 30.97 0.0M
2025-09-15 31.36 31.43 31.28 31.40 0.0M
2025-09-12 31.07 31.20 31.04 31.04 0.0M
2025-09-11 30.46 30.81 30.46 30.80 0.0M
2025-09-10 30.54 30.63 30.54 30.63 0.0M
2025-09-09 30.46 30.54 30.34 30.42 0.0M
2025-09-08 30.44 30.54 30.28 30.47 0.0M
2025-09-05 30.38 30.52 30.36 30.36 0.0M
2025-09-04 29.90 29.90 29.71 29.83 0.0M
2025-09-03 29.26 29.68 29.22 29.59 0.0M
2025-09-02 29.26 29.44 29.20 29.33 0.1M
2025-08-29 31.09 31.17 31.00 31.17 0.0M
2025-08-28 31.06 31.25 31.04 31.04 0.0M
2025-08-27 31.27 31.42 31.23 31.42 0.0M
2025-08-26 31.36 31.45 31.32 31.40 0.0M
2025-08-25 31.39 31.53 31.28 31.29 0.0M
2025-08-22 31.50 31.81 31.50 31.52 0.0M
2025-08-21 31.44 31.53 31.31 31.38 0.0M
2025-08-20 31.00 31.34 31.00 31.16 0.1M
2025-08-19 30.34 30.43 30.24 30.29 0.1M
2025-08-18 30.80 30.80 30.54 30.70 0.0M
2025-08-15 30.83 30.87 30.75 30.83 0.0M
2025-08-14 30.50 30.90 30.50 30.76 0.1M
2025-08-13 30.35 30.41 30.34 30.40 0.0M
2025-08-12 30.30 30.30 29.95 30.08 0.0M
2025-08-11 30.41 30.50 30.29 30.39 0.0M
2025-08-08 30.71 30.71 30.46 30.51 0.0M
2025-08-07 30.59 30.72 30.48 30.61 0.0M
2025-08-06 30.98 30.98 30.82 30.82 0.0M
2025-08-05 30.66 30.95 30.60 30.69 0.0M
2025-08-04 30.52 30.64 30.51 30.59 0.0M
2025-08-01 30.34 30.47 30.18 30.27 0.0M
2025-07-31 29.73 29.90 29.65 29.76 0.1M
2025-07-30 29.66 29.86 29.65 29.73 0.2M
2025-07-29 29.38 29.72 29.38 29.68 0.2M
2025-07-28 29.80 29.80 29.47 29.49 0.0M
2025-07-25 29.93 30.16 29.92 30.16 0.0M
2025-07-24 30.48 30.53 30.28 30.37 0.0M
2025-07-23 31.03 31.27 30.78 30.86 0.0M
2025-07-22 31.35 31.60 31.34 31.49 0.0M
2025-07-21 30.36 30.70 30.36 30.61 0.0M
2025-07-18 29.99 30.19 29.88 29.95 0.0M
2025-07-17 29.50 29.61 29.32 29.49 0.0M
2025-07-16 29.59 29.87 29.54 29.86 0.0M
2025-07-15 29.98 29.98 29.63 29.69 0.0M
2025-07-14 29.61 29.95 29.61 29.81 0.0M
2025-07-11 29.58 29.60 29.43 29.52 0.0M
2025-07-10 29.69 29.79 29.66 29.78 0.0M
2025-07-09 29.85 29.98 29.78 29.92 0.0M
2025-07-08 29.41 29.80 29.41 29.79 0.0M
2025-07-07 30.19 30.23 29.95 30.05 0.0M
2025-07-03 30.63 30.76 30.45 30.61 0.0M
2025-07-02 30.42 30.85 30.37 30.61 0.1M
2025-07-01 31.37 31.92 31.37 31.92 0.0M
2025-06-30 31.25 31.50 31.23 31.50 0.0M
2025-06-27 31.42 31.44 31.23 31.33 0.0M
2025-06-26 31.82 31.82 31.52 31.64 0.0M
2025-06-25 30.96 31.16 30.96 31.07 0.0M
2025-06-24 31.15 31.38 31.07 31.29 0.0M
2025-06-23 30.49 30.85 30.49 30.85 0.0M
2025-06-20 30.55 30.60 30.27 30.28 0.1M
2025-06-18 31.49 31.77 31.21 31.54 0.1M
2025-06-17 31.29 31.55 31.08 31.52 0.1M
2025-06-16 31.37 31.57 31.32 31.39 0.0M
2025-06-13 31.60 31.69 31.54 31.54 0.0M
2025-06-12 31.78 31.93 31.66 31.93 0.0M
2025-06-11 31.50 31.61 31.46 31.57 0.0M
2025-06-10 31.34 31.40 31.30 31.34 0.0M
2025-06-09 30.70 31.02 30.70 30.92 0.1M
2025-06-06 31.05 31.06 30.85 30.87 0.1M
2025-06-05 31.21 31.37 31.15 31.19 0.0M
2025-06-04 31.12 31.38 31.12 31.26 0.0M
2025-06-03 31.48 31.54 31.13 31.29 0.0M
2025-06-02 31.63 32.03 31.56 32.01 0.2M
2025-05-30 31.32 31.71 31.32 31.61 0.0M
2025-05-29 31.07 31.08 30.88 31.02 0.1M
2025-05-28 30.91 31.12 30.91 30.96 0.1M
2025-05-27 31.29 31.31 31.09 31.09 0.1M
2025-05-23 30.75 31.12 30.59 31.08 0.2M
2025-05-22 30.42 30.75 30.38 30.66 0.0M
2025-05-21 30.60 30.81 30.60 30.64 0.0M
2025-05-20 30.01 30.32 30.01 30.22 0.0M
2025-05-19 29.68 30.04 29.63 30.02 0.0M
2025-05-16 29.14 29.65 29.14 29.64 0.0M
2025-05-15 29.00 29.27 28.87 29.22 0.0M
2025-05-14 28.38 28.42 28.21 28.37 0.0M
2025-05-13 28.28 28.29 28.06 28.21 0.0M
2025-05-12 28.39 28.71 28.32 28.47 0.0M
2025-05-09 29.36 29.53 29.36 29.37 0.0M
2025-05-08 29.81 29.89 29.18 29.18 0.1M
2025-05-07 30.13 30.32 30.05 30.10 0.0M
2025-05-06 30.32 30.41 30.14 30.31 0.1M
2025-05-05 28.93 30.00 28.93 29.52 0.0M
2025-05-02 29.72 29.93 29.56 29.65 0.0M
2025-05-01 30.11 30.11 29.90 29.99 0.1M
2025-04-30 30.07 30.16 29.82 30.00 0.0M
2025-04-29 29.92 30.01 29.80 29.85 0.0M
2025-04-28 29.49 29.88 29.46 29.86 0.0M
2025-04-25 29.25 29.51 29.10 29.51 0.0M
2025-04-24 28.99 29.54 28.90 29.44 0.0M
2025-04-23 28.98 29.11 28.89 29.09 0.0M
2025-04-22 29.74 29.89 29.68 29.77 0.0M
2025-04-21 29.06 29.79 29.00 29.15 0.1M
2025-04-17 29.25 29.53 29.22 29.43 0.3M
2025-04-16 29.18 29.33 29.06 29.11 0.0M
2025-04-15 28.80 29.13 28.72 29.06 0.0M
2025-04-14 28.11 28.46 28.11 28.27 0.0M
2025-04-11 27.94 28.11 27.76 28.10 0.2M
2025-04-10 27.14 27.25 26.69 27.25 0.1M
2025-04-09 25.95 26.99 25.71 26.81 0.0M
2025-04-08 26.34 26.38 25.63 25.78 0.0M
2025-04-07 25.83 26.16 25.38 25.60 0.0M
2025-04-04 28.21 28.22 26.78 26.88 0.1M
2025-04-03 28.43 28.51 27.92 27.93 0.2M
2025-04-02 26.45 26.59 26.35 26.50 0.0M
2025-04-01 26.27 26.28 26.13 26.17 0.0M
2025-03-31 26.21 26.21 25.95 26.03 0.0M
2025-03-28 25.99 26.11 25.87 25.98 0.1M
2025-03-27 25.46 25.46 25.18 25.20 0.0M
2025-03-26 25.26 25.44 25.25 25.43 0.0M
2025-03-25 25.28 25.30 25.13 25.22 0.0M
2025-03-24 25.13 25.30 24.87 25.09 0.0M
2025-03-21 25.35 25.36 25.14 25.23 0.0M
2025-03-20 25.46 25.72 25.46 25.66 0.1M
2025-03-19 25.29 25.34 25.19 25.28 0.0M
2025-03-18 25.39 25.45 25.33 25.45 0.1M
2025-03-17 25.75 25.92 25.56 25.67 0.0M
2025-03-14 25.30 25.74 25.28 25.70 0.1M
2025-03-13 25.21 25.44 25.17 25.34 0.0M
2025-03-12 25.25 25.41 25.14 25.32 0.0M
2025-03-11 25.56 25.72 25.41 25.58 0.2M
2025-03-10 25.03 25.32 25.03 25.16 0.2M
2025-03-07 24.64 24.86 24.56 24.86 0.0M
2025-03-06 24.29 24.41 24.18 24.27 0.0M
2025-03-05 24.25 24.54 24.10 24.38 0.0M
2025-03-04 24.78 25.00 24.70 24.84 0.1M
2025-03-03 24.63 24.63 24.25 24.41 0.1M
2025-02-28 24.66 24.69 24.48 24.62 0.1M
2025-02-27 24.37 24.39 24.15 24.15 0.0M
2025-02-26 24.59 24.88 24.46 24.56 0.0M
2025-02-25 24.69 24.73 24.51 24.70 0.0M
2025-02-24 24.52 24.77 24.40 24.59 0.1M
2025-02-21 24.37 24.42 24.14 24.21 0.0M
2025-02-20 24.30 24.47 24.27 24.45 0.1M
2025-02-19 24.33 24.73 24.31 24.46 0.0M
2025-02-18 24.56 24.73 24.51 24.67 0.1M
2025-02-14 24.94 25.04 24.75 24.75 0.2M
2025-02-13 24.61 24.84 24.61 24.79 0.2M
2025-02-12 24.47 24.54 24.38 24.44 0.0M
2025-02-11 25.02 25.05 24.75 24.86 0.7M
2025-02-10 24.68 24.90 24.66 24.88 0.0M
2025-02-07 24.79 24.81 24.59 24.68 0.2M
2025-02-06 25.23 25.23 24.61 24.75 0.7M
2025-02-05 25.29 25.45 25.24 25.41 0.2M
2025-02-04 24.90 25.07 24.76 24.98 0.4M
2025-02-03 24.87 25.15 24.86 24.92 0.8M
2025-01-31 25.46 25.54 25.19 25.33 0.3M
2025-01-30 25.23 25.53 25.23 25.37 0.1M
2025-01-29 24.94 25.07 24.66 24.72 0.3M
2025-01-28 24.46 24.51 24.27 24.41 0.1M
2025-01-27 24.58 24.58 24.04 24.43 0.1M
2025-01-24 24.02 24.28 24.02 24.13 0.0M
2025-01-23 24.17 24.35 24.06 24.20 0.1M
2025-01-22 24.28 24.28 23.90 23.90 0.1M
2025-01-21 24.29 24.72 24.25 24.66 0.1M
2025-01-17 24.43 24.55 24.20 24.32 0.0M
2025-01-16 23.70 24.51 23.70 24.33 0.1M
2025-01-15 24.06 24.14 23.90 23.98 0.3M
2025-01-14 23.00 23.19 22.73 23.09 0.3M
2025-01-13 23.38 23.48 22.99 23.37 0.1M
2025-01-10 23.59 23.72 23.45 23.59 0.2M
2025-01-08 23.91 24.49 23.87 24.47 0.5M
2025-01-07 25.81 25.83 25.51 25.51 0.1M
2025-01-06 25.88 26.00 25.71 25.83 0.0M
2025-01-03 26.13 26.13 25.87 25.99 0.0M
2025-01-02 26.30 26.31 26.02 26.02 0.0M