UTLI.L(UTLI.L)
UTLI.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $132.00 | $132.00 | $131.00 | $132.00 | 3,040 |
| 8/11/2026 | $132.00 | $132.62 | $131.80 | $132.00 | 12,948 |
| 8/10/2026 | $132.00 | $132.00 | $131.50 | $132.00 | 18,741 |
| 8/7/2026 | $132.00 | $132.00 | $132.00 | $132.00 | - |
| 8/6/2026 | $132.00 | $132.00 | $132.00 | $132.00 | 8,800 |
| 8/5/2026 | $132.00 | $132.82 | $131.72 | $132.00 | 21,000 |
| 8/4/2026 | $132.00 | $132.83 | $131.70 | $132.00 | 8,731 |
| 8/3/2026 | $132.00 | $132.00 | $132.00 | $132.00 | - |
| 7/31/2026 | $132.50 | $132.91 | $132.00 | $132.00 | 2,138 |
| 7/30/2026 | $132.00 | $132.92 | $132.00 | $132.50 | 18,500 |
| 7/29/2026 | $132.00 | $132.00 | $132.00 | $132.00 | - |
| 7/28/2026 | $132.00 | $132.00 | $131.60 | $132.00 | 10,520 |
| 7/27/2026 | $132.00 | $132.36 | $131.57 | $132.00 | 12,555 |
| 7/24/2026 | $132.00 | $132.00 | $132.00 | $132.00 | - |
| 7/23/2026 | $132.00 | $132.00 | $132.00 | $132.00 | - |
| 7/22/2026 | $132.00 | $132.00 | $132.00 | $132.00 | - |
| 7/21/2026 | $131.50 | $132.00 | $131.20 | $132.00 | 27,606 |
| 7/20/2026 | $132.00 | $132.00 | $131.50 | $131.50 | - |
| 7/17/2026 | $131.50 | $132.50 | $131.50 | $132.00 | 6,000 |
| 7/16/2026 | $131.50 | $131.50 | $130.90 | $131.50 | 4,000 |
| 7/15/2026 | $131.50 | $131.50 | $131.50 | $131.50 | - |
| 7/14/2026 | $131.50 | $132.50 | $131.50 | $131.50 | 10,000 |
| 7/13/2026 | $131.50 | $132.50 | $131.50 | $131.50 | 1,506 |
| 7/10/2026 | $131.50 | $132.00 | $131.50 | $132.00 | 37,500 |
| 7/9/2026 | $131.00 | $132.00 | $130.85 | $132.00 | 10,292 |
| 7/8/2026 | $131.00 | $131.00 | $131.00 | $131.00 | - |
| 7/7/2026 | $131.00 | $133.00 | $130.60 | $133.00 | 20,381 |
| 7/6/2026 | $131.00 | $131.00 | $131.00 | $131.00 | - |
| 7/3/2026 | $131.50 | $131.50 | $131.00 | $131.00 | - |
| 7/2/2026 | $131.50 | $131.50 | $131.50 | $131.50 | - |
| 7/1/2026 | $131.50 | $131.50 | $131.50 | $131.50 | - |
| 6/30/2026 | $131.50 | $131.80 | $131.50 | $131.50 | 3,790 |
| 6/29/2026 | $131.50 | $131.50 | $131.50 | $131.50 | - |
| 6/26/2026 | $131.50 | $131.50 | $131.50 | $131.50 | 93,500 |
| 6/25/2026 | $130.50 | $131.50 | $130.50 | $131.50 | 1.00M |
| 6/24/2026 | $130.00 | $130.50 | $130.00 | $130.50 | - |
| 6/23/2026 | $130.00 | $130.00 | $130.00 | $130.00 | - |
| 6/22/2026 | $129.50 | $130.00 | $129.50 | $130.00 | - |
| 6/19/2026 | $129.50 | $129.50 | $129.50 | $129.50 | - |
| 6/18/2026 | $129.50 | $129.50 | $129.50 | $129.50 | 5,272 |
| 6/17/2026 | $129.50 | $130.93 | $129.50 | $129.50 | 9,100 |
| 6/16/2026 | $129.75 | $130.95 | $129.50 | $130.00 | 9,662 |
| 6/15/2026 | $129.00 | $130.00 | $129.00 | $130.00 | 23,346 |
| 6/12/2026 | $129.00 | $130.00 | $129.00 | $129.00 | 14,092 |
| 6/11/2026 | $129.50 | $130.00 | $129.00 | $129.00 | 2,846 |
| 6/10/2026 | $129.00 | $130.00 | $129.00 | $129.50 | 230 |
| 6/9/2026 | $129.00 | $129.00 | $129.00 | $129.00 | - |
| 6/8/2026 | $129.00 | $130.00 | $128.88 | $129.00 | 5,070 |
| 6/5/2026 | $129.00 | $129.00 | $129.00 | $129.00 | - |
| 6/4/2026 | $129.00 | $130.00 | $129.00 | $129.50 | 16,000 |
| 6/3/2026 | $129.00 | $129.00 | $128.80 | $129.00 | 23,900 |
| 6/2/2026 | $129.00 | $129.00 | $129.00 | $129.00 | - |
| 6/1/2026 | $129.00 | $129.90 | $129.00 | $129.00 | 15,040 |
| 5/29/2026 | $129.00 | $129.90 | $129.00 | $129.00 | 16,069 |
| 5/28/2026 | $129.00 | $129.00 | $129.00 | $129.00 | - |
| 5/27/2026 | $129.00 | $129.00 | $129.00 | $129.00 | - |
| 5/26/2026 | $129.00 | $129.92 | $128.50 | $129.00 | 43,897 |
| 5/22/2026 | $129.00 | $129.96 | $129.00 | $129.00 | 9,078 |
| 5/21/2026 | $129.00 | $129.98 | $129.00 | $129.00 | 5,378 |
| 5/20/2026 | $129.00 | $129.00 | $129.00 | $129.00 | - |
| 5/19/2026 | $129.00 | $130.00 | $129.00 | $129.00 | 14,608 |
| 5/18/2026 | $128.50 | $129.00 | $128.35 | $129.00 | 982 |
| 5/15/2026 | $128.50 | $128.50 | $128.35 | $128.50 | 1,953 |
| 5/14/2026 | $128.50 | $128.50 | $128.40 | $128.50 | 64,404 |