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 |
| Dec 14, 2023 | £1,038.00 | £1,069.00 | £1,038.00 | £1,047.00 | 2 940 120 |
| Dec 13, 2023 | £1,003.00 | £1,010.00 | £1,000.51 | £1,007.00 | 953 650 |
| Dec 12, 2023 | £1,000.00 | £1,012.00 | £991.00 | £1,002.00 | 679 878 |
| Dec 11, 2023 | £991.50 | £995.00 | £975.50 | £995.00 | 1 046 471 |
| Dec 08, 2023 | £988.00 | £988.00 | £973.50 | £979.50 | 796 964 |
| Dec 07, 2023 | £985.00 | £985.00 | £971.00 | £982.00 | 707 843 |
| Dec 06, 2023 | £999.00 | £999.00 | £985.00 | £988.50 | 1 162 917 |
| Dec 05, 2023 | £978.50 | £1,005.00 | £978.50 | £990.50 | 866 392 |
| Dec 04, 2023 | £990.00 | £1,000.00 | £984.00 | £984.00 | 2 404 084 |
| Dec 01, 2023 | £975.00 | £991.00 | £969.75 | £990.50 | 464 907 |
| Nov 30, 2023 | £980.50 | £986.50 | £968.50 | £971.00 | 1 669 071 |
| Nov 29, 2023 | £975.50 | £989.50 | £975.50 | £982.50 | 355 533 |
| Nov 28, 2023 | £978.00 | £983.50 | £959.50 | £974.50 | 494 755 |
| Nov 27, 2023 | £973.50 | £973.50 | £973.50 | £973.50 | 0 |
| Nov 24, 2023 | £979.00 | £979.00 | £966.00 | £973.50 | 616 140 |
| Nov 23, 2023 | £979.00 | £979.00 | £966.00 | £975.50 | 339 836 |
| Nov 22, 2023 | £962.50 | £979.50 | £960.50 | £974.00 | 471 065 |
| Nov 21, 2023 | £979.50 | £984.00 | £958.00 | £961.00 | 634 150 |
| Nov 20, 2023 | £998.50 | £999.00 | £978.00 | £984.00 | 794 597 |
| Nov 17, 2023 | £980.00 | £994.00 | £976.50 | £988.00 | 1 026 230 |
| Nov 16, 2023 | £1,008.00 | £1,008.00 | £972.00 | £972.00 | 690 925 |
| Nov 15, 2023 | £1,009.00 | £1,026.00 | £986.50 | £989.50 | 793 729 |
| Nov 14, 2023 | £955.00 | £1,006.00 | £949.50 | £1,003.00 | 1 035 290 |
| Nov 13, 2023 | £958.50 | £964.50 | £940.50 | £953.50 | 1 744 429 |
| Nov 10, 2023 | £948.50 | £959.50 | £941.50 | £954.00 | 920 678 |
