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 |
| Aug 31, 2023 | £931.50 | £954.00 | £931.50 | £940.50 | 1 441 857 |
| Aug 30, 2023 | £928.50 | £928.50 | £928.50 | £928.50 | 0 |
| Aug 29, 2023 | £935.00 | £953.00 | £932.12 | £942.00 | 1 013 769 |
| Aug 25, 2023 | £934.00 | £937.50 | £925.00 | £928.50 | 79 728 |
| Aug 24, 2023 | £945.50 | £959.00 | £927.76 | £930.50 | 367 527 |
| Aug 23, 2023 | £909.00 | £937.50 | £908.00 | £937.50 | 588 301 |
| Aug 22, 2023 | £875.00 | £911.00 | £875.00 | £908.50 | 1 005 770 |
| Aug 21, 2023 | £906.50 | £908.00 | £885.50 | £887.00 | 519 410 |
| Aug 18, 2023 | £917.00 | £920.50 | £896.50 | £903.50 | 593 922 |
| Aug 17, 2023 | £916.50 | £938.50 | £914.50 | £919.00 | 609 394 |
| Aug 16, 2023 | £934.00 | £939.00 | £924.50 | £936.50 | 580 820 |
| Aug 15, 2023 | £915.00 | £935.91 | £910.50 | £927.50 | 618 305 |
| Aug 14, 2023 | £959.50 | £959.50 | £931.50 | £937.50 | 430 188 |
| Aug 11, 2023 | £957.00 | £957.50 | £937.00 | £942.50 | 555 594 |
| Aug 10, 2023 | £969.50 | £982.00 | £958.00 | £960.00 | 780 846 |
| Aug 09, 2023 | £957.50 | £965.50 | £944.00 | £965.50 | 907 710 |
| Aug 08, 2023 | £949.50 | £959.50 | £946.68 | £948.50 | 566 277 |
| Aug 07, 2023 | £942.50 | £954.50 | £930.50 | £947.50 | 494 057 |
| Aug 04, 2023 | £960.00 | £966.50 | £951.50 | £963.00 | 403 123 |
| Aug 03, 2023 | £950.00 | £964.50 | £941.00 | £961.00 | 970 654 |
| Aug 02, 2023 | £947.50 | £960.00 | £936.50 | £950.50 | 478 390 |
| Aug 01, 2023 | £989.50 | £989.50 | £961.50 | £963.50 | 1 136 977 |
| Jul 31, 2023 | £961.00 | £982.00 | £948.50 | £973.50 | 792 803 |
| Jul 28, 2023 | £961.00 | £969.00 | £955.00 | £961.50 | 1 159 916 |
| Jul 27, 2023 | £985.00 | £995.00 | £963.00 | £963.00 | 4 759 345 |
