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 |
| Jan 23, 2024 | £1,010.00 | £1,010.00 | £982.00 | £982.00 | 932 081 |
| Jan 22, 2024 | £999.00 | £1,009.00 | £992.00 | £1,007.00 | 1 004 715 |
| Jan 19, 2024 | £1,007.00 | £1,009.00 | £982.50 | £991.00 | 1 106 017 |
| Jan 18, 2024 | £993.50 | £997.00 | £980.00 | £992.50 | 908 450 |
| Jan 17, 2024 | £1,005.00 | £1,010.00 | £979.50 | £990.00 | 659 932 |
| Jan 16, 2024 | £1,028.00 | £1,035.00 | £1,021.00 | £1,027.00 | 604 169 |
| Jan 15, 2024 | £1,029.00 | £1,044.00 | £1,026.00 | £1,034.00 | 341 784 |
| Jan 12, 2024 | £1,008.00 | £1,049.00 | £1,008.00 | £1,038.00 | 305 820 |
| Jan 11, 2024 | £1,039.00 | £1,046.00 | £1,023.00 | £1,023.00 | 367 649 |
| Jan 10, 2024 | £1,039.00 | £1,049.00 | £1,036.00 | £1,036.00 | 425 561 |
| Jan 09, 2024 | £1,022.00 | £1,042.00 | £1,022.00 | £1,039.00 | 580 118 |
| Jan 08, 2024 | £1,022.00 | £1,046.00 | £1,018.00 | £1,046.00 | 453 794 |
| Jan 05, 2024 | £1,026.00 | £1,041.00 | £1,013.00 | £1,031.00 | 681 045 |
| Jan 04, 2024 | £1,026.00 | £1,038.00 | £1,024.00 | £1,032.00 | 395 544 |
| Jan 03, 2024 | £1,042.00 | £1,047.00 | £1,024.00 | £1,030.00 | 397 094 |
| Jan 02, 2024 | £1,054.00 | £1,061.00 | £1,038.00 | £1,041.00 | 418 028 |
| Dec 29, 2023 | £1,058.00 | £1,059.00 | £1,044.00 | £1,044.00 | 202 244 |
| Dec 28, 2023 | £1,055.00 | £1,055.00 | £1,055.00 | £1,055.00 | 0 |
| Dec 27, 2023 | £1,048.00 | £1,061.00 | £1,048.00 | £1,057.00 | 380 295 |
| Dec 22, 2023 | £1,044.00 | £1,055.00 | £1,038.00 | £1,055.00 | 160 290 |
| Dec 21, 2023 | £1,050.00 | £1,050.00 | £1,050.00 | £1,050.00 | 0 |
| Dec 20, 2023 | £1,045.00 | £1,055.00 | £1,034.00 | £1,050.00 | 967 506 |
| Dec 19, 2023 | £1,039.00 | £1,045.00 | £1,027.00 | £1,032.00 | 712 149 |
| Dec 18, 2023 | £1,030.00 | £1,050.00 | £1,020.00 | £1,035.00 | 498 148 |
| Dec 15, 2023 | £1,051.00 | £1,060.00 | £1,034.00 | £1,043.00 | 2 484 718 |
