XLON:UTG
Reaves Utility Income Fund Stock Price (Quote)
£963.00
-12.00 (-1.23%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £909.00 | £983.50 | Friday, 10th May 2024 UTG.L stock ended at £963.00. This is 1.23% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.45% from a day low at £960.00 to a day high of £983.50. |
| 90 days | £909.00 | £1,013.00 | |
| 52 weeks | £842.00 | £1,069.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | £894.00 | £902.50 | £879.61 | £895.50 | 674 398 |
| Jun 20, 2023 | £911.00 | £911.00 | £893.50 | £907.50 | 653 129 |
| Jun 19, 2023 | £893.00 | £910.50 | £893.00 | £904.00 | 440 024 |
| Jun 16, 2023 | £896.00 | £922.50 | £888.00 | £908.00 | 1 843 621 |
| Jun 15, 2023 | £897.00 | £900.00 | £884.50 | £895.00 | 589 719 |
| Jun 14, 2023 | £880.00 | £901.00 | £880.00 | £890.00 | 806 122 |
| Jun 13, 2023 | £909.00 | £912.00 | £886.50 | £886.50 | 1 017 730 |
| Jun 12, 2023 | £932.50 | £932.50 | £903.50 | £910.00 | 485 335 |
| Jun 09, 2023 | £924.00 | £925.50 | £908.50 | £923.00 | 1 036 043 |
| Jun 08, 2023 | £922.50 | £922.50 | £908.50 | £916.00 | 354 216 |
| Jun 07, 2023 | £917.50 | £917.50 | £907.00 | £915.50 | 501 805 |
| Jun 06, 2023 | £893.50 | £915.50 | £893.50 | £915.50 | 378 576 |
| Jun 05, 2023 | £916.00 | £926.00 | £903.00 | £907.00 | 334 613 |
| Jun 02, 2023 | £899.00 | £918.50 | £899.00 | £915.50 | 429 529 |
| Jun 01, 2023 | £889.00 | £898.00 | £879.50 | £898.00 | 985 087 |
| May 31, 2023 | £891.50 | £903.50 | £880.50 | £895.00 | 885 673 |
| May 30, 2023 | £894.00 | £900.50 | £883.50 | £893.50 | 418 894 |
| May 26, 2023 | £891.50 | £894.00 | £884.50 | £886.00 | 354 171 |
| May 25, 2023 | £893.00 | £896.00 | £886.00 | £886.00 | 324 178 |
| May 24, 2023 | £913.50 | £913.50 | £891.50 | £894.50 | 451 721 |
| May 23, 2023 | £916.00 | £930.50 | £912.50 | £921.00 | 678 387 |
| May 22, 2023 | £920.50 | £920.50 | £909.50 | £914.50 | 207 847 |
| May 19, 2023 | £895.00 | £917.00 | £895.00 | £912.50 | 389 037 |
| May 18, 2023 | £921.50 | £922.00 | £897.00 | £900.00 | 443 398 |
| May 17, 2023 | £920.00 | £920.00 | £920.00 | £920.00 | 0 |
