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 |
| Jul 26, 2023 | £964.50 | £979.50 | £952.00 | £979.50 | 1 681 791 |
| Jul 25, 2023 | £920.00 | £963.00 | £905.00 | £962.00 | 1 953 718 |
| Jul 24, 2023 | £965.00 | £969.50 | £945.00 | £945.00 | 470 733 |
| Jul 21, 2023 | £960.50 | £964.16 | £946.52 | £955.50 | 832 045 |
| Jul 20, 2023 | £967.50 | £982.90 | £956.50 | £956.50 | 649 799 |
| Jul 19, 2023 | £926.00 | £966.00 | £926.00 | £966.00 | 1 243 563 |
| Jul 18, 2023 | £911.50 | £923.00 | £899.50 | £917.00 | 387 739 |
| Jul 17, 2023 | £913.00 | £925.68 | £909.50 | £909.50 | 459 874 |
| Jul 14, 2023 | £909.00 | £930.50 | £906.00 | £930.50 | 1 502 890 |
| Jul 13, 2023 | £916.00 | £918.50 | £910.00 | £916.50 | 440 150 |
| Jul 12, 2023 | £886.00 | £916.00 | £878.50 | £913.00 | 563 811 |
| Jul 11, 2023 | £859.50 | £882.50 | £853.50 | £882.50 | 503 345 |
| Jul 10, 2023 | £847.00 | £847.00 | £847.00 | £847.00 | 0 |
| Jul 07, 2023 | £863.00 | £863.00 | £843.00 | £847.00 | 488 031 |
| Jul 06, 2023 | £888.00 | £891.00 | £856.50 | £856.50 | 533 282 |
| Jul 05, 2023 | £888.50 | £890.00 | £878.50 | £886.50 | 452 103 |
| Jul 04, 2023 | £879.00 | £895.00 | £876.50 | £889.00 | 1 348 662 |
| Jul 03, 2023 | £870.00 | £870.00 | £870.00 | £870.00 | 0 |
| Jun 30, 2023 | £864.00 | £876.00 | £863.00 | £870.00 | 707 783 |
| Jun 29, 2023 | £875.50 | £879.50 | £854.50 | £857.50 | 486 180 |
| Jun 28, 2023 | £868.00 | £881.00 | £861.00 | £878.50 | 529 655 |
| Jun 27, 2023 | £862.00 | £869.00 | £856.00 | £862.00 | 368 768 |
| Jun 26, 2023 | £861.00 | £863.50 | £842.00 | £854.00 | 429 723 |
| Jun 23, 2023 | £872.50 | £879.50 | £857.00 | £857.00 | 834 858 |
| Jun 22, 2023 | £887.50 | £893.00 | £874.49 | £881.00 | 858 073 |
