Unite Group PLC (UTGPF)
OTCMKTS
· Delayed Price · Currency is USD
11.68
-0.01 (-0.04%)
Jun 3, 2025, 8:00 PM EDT
Unite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 21 |
| Jun 5, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 1 |
| Jun 4, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 1 |
| Jun 3, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.43% | 8,217 |
| Jun 2, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 51 |
| May 30, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| May 29, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| May 28, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| May 27, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| May 23, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| May 22, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| May 21, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| May 20, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 43 |
| May 19, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| May 16, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| May 15, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| May 14, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 2,355 |
| May 13, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| May 12, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| May 9, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 50 |
| May 8, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| May 7, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 4 |
| May 6, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.61% | 459 |
| May 5, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | - |
| May 2, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | - |
| May 1, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | - |
| Apr 30, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 27 |
| Apr 29, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.94% | 627 |
| Apr 28, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Apr 25, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 6.92% | 2,997 |
| Apr 24, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Apr 23, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Apr 22, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Apr 21, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Apr 17, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Apr 16, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Apr 15, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Apr 14, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 13 |
| Apr 11, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 5,908 |
| Apr 10, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Apr 9, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Apr 8, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Apr 7, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Apr 4, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Apr 3, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Apr 2, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Apr 1, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Mar 31, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Mar 28, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Mar 27, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |