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 |
| Apr 04, 2024 | £950.00 | £953.50 | £937.50 | £953.00 | 5 116 193 |
| Apr 03, 2024 | £936.50 | £945.00 | £930.00 | £934.00 | 759 122 |
| Apr 02, 2024 | £978.00 | £978.00 | £978.00 | £978.00 | 0 |
| Mar 28, 2024 | £983.00 | £983.00 | £963.00 | £978.00 | 562 281 |
| Mar 27, 2024 | £963.50 | £966.00 | £954.00 | £965.00 | 440 499 |
| Mar 26, 2024 | £950.50 | £971.00 | £950.50 | £962.00 | 942 824 |
| Mar 25, 2024 | £974.00 | £974.00 | £965.50 | £968.00 | 1 367 390 |
| Mar 22, 2024 | £976.50 | £979.00 | £970.00 | £973.00 | 766 394 |
| Mar 21, 2024 | £966.00 | £977.00 | £963.50 | £968.50 | 1 006 136 |
| Mar 20, 2024 | £944.50 | £962.00 | £944.50 | £956.50 | 530 028 |
| Mar 19, 2024 | £949.50 | £956.50 | £944.50 | £947.50 | 1 610 624 |
| Mar 18, 2024 | £942.50 | £958.00 | £942.50 | £957.00 | 499 919 |
| Mar 15, 2024 | £943.00 | £960.00 | £937.50 | £944.50 | 1 742 969 |
| Mar 14, 2024 | £955.00 | £959.50 | £943.00 | £945.00 | 682 176 |
| Mar 13, 2024 | £948.00 | £960.00 | £947.50 | £957.00 | 612 051 |
| Mar 12, 2024 | £972.00 | £972.00 | £951.00 | £951.00 | 882 498 |
| Mar 11, 2024 | £961.50 | £976.00 | £957.10 | £962.00 | 906 613 |
| Mar 08, 2024 | £960.00 | £969.00 | £948.00 | £964.00 | 665 481 |
| Mar 07, 2024 | £957.50 | £957.50 | £957.50 | £957.50 | 0 |
| Mar 06, 2024 | £960.00 | £971.50 | £951.50 | £957.50 | 709 251 |
| Mar 05, 2024 | £945.00 | £960.00 | £945.00 | £956.50 | 656 204 |
| Mar 04, 2024 | £956.00 | £961.50 | £943.00 | £955.50 | 726 232 |
| Mar 01, 2024 | £966.00 | £970.00 | £949.50 | £959.00 | 1 146 885 |
| Feb 29, 2024 | £962.50 | £967.00 | £950.00 | £960.00 | 1 553 038 |
| Feb 28, 2024 | £980.50 | £997.50 | £932.00 | £950.00 | 3 655 690 |
