Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Utime Ltd (WTO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.12 1.22 1.12 1.1754 33,184
17th Jul 2025 (Thu) 1.075 1.10 1.075 1.095 887
16th Jul 2025 (Wed) 1.06 1.06 1.06 1.11 948
15th Jul 2025 (Tue) 1.07 1.09 1.05 1.06 2,839
14th Jul 2025 (Mon) 1.05 1.21 1.04 1.06 10
11th Jul 2025 (Fri) 1.01 1.04 1.005 1.0398 3,366
10th Jul 2025 (Thu) 1.00 1.01 1.00 1.01 1,430
9th Jul 2025 (Wed) 0.98 0.98 0.97 0.97 172
8th Jul 2025 (Tue) 1.01 1.01 0.982 0.9875 2,091
7th Jul 2025 (Mon) 0.995 0.999 0.95 0.9803 2,719
4th Jul 2025 (Fri) 0.98 0.98 0.96 0.9754 2,809
3rd Jul 2025 (Thu) 0.98 0.98 0.96 0.9754 2,809
2nd Jul 2025 (Wed) 0.94 1.02 0.936 1.015 11,874
1st Jul 2025 (Tue) 0.9428 0.9428 0.935 0.935 490
30th Jun 2025 (Mon) 0.93 0.96 0.926 0.9622 3,225
27th Jun 2025 (Fri) 0.905 0.935 0.9029 0.92 4,622
26th Jun 2025 (Thu) 0.9002 0.9144 0.89 0.9001 6,265
25th Jun 2025 (Wed) 0.9132 0.9226 0.9003 0.93 4,789
24th Jun 2025 (Tue) 0.865 0.90 0.865 0.90 2,550
23rd Jun 2025 (Mon) 0.8901 0.91 0.78 0.90 15,104
20th Jun 2025 (Fri) 0.9409 0.9409 0.89 0.91 2,084
19th Jun 2025 (Thu) 0.9549 0.98 0.9549 0.94 1,067
18th Jun 2025 (Wed) 0.9549 0.98 0.9549 0.94 1,067
17th Jun 2025 (Tue) 0.9562 0.9562 0.91 0.9256 2,868
16th Jun 2025 (Mon) 0.8551 1.06 0.82 1.03 39,813
13th Jun 2025 (Fri) 0.89 0.89 0.86 0.855 4,579
12th Jun 2025 (Thu) 0.8968 0.924 0.8927 0.90 4,570
11th Jun 2025 (Wed) 0.9255 0.9255 0.894 0.8969 1,235
10th Jun 2025 (Tue) 1.02 1.02 0.895 0.9004 3,152
9th Jun 2025 (Mon) 0.92 0.926 0.90 0.90 2,233
6th Jun 2025 (Fri) 0.8619 0.91 0.8619 0.9001 13,992
5th Jun 2025 (Thu) 0.90 0.9112 0.88 0.8801 1,916
4th Jun 2025 (Wed) 0.94 0.942 0.92 0.9388 8,779
3rd Jun 2025 (Tue) 0.87 0.905 0.87 0.9045 4,658
2nd Jun 2025 (Mon) 0.90 0.9088 0.8576 0.8835 8,900
30th May 2025 (Fri) 0.95 0.95 0.929 0.92 9,782
29th May 2025 (Thu) 1.00 1.06 0.92 1.00 14,448
28th May 2025 (Wed) 0.83 1.035 0.83 1.035 17,995
27th May 2025 (Tue) 0.85 0.94 0.82 0.85 54,804
26th May 2025 (Mon) 1.15 1.15 1.15 1.15 0
24th May 2025 (Sat) 1.79 1.80 1.15 1.15 177,250
23rd May 2025 (Fri) 1.79 1.80 1.15 1.17 177,250
22nd May 2025 (Thu) 2.06 2.99 1.71 1.85 98,563
21st May 2025 (Wed) 2.20 2.22 2.11 2.11 8,295
20th May 2025 (Tue) 2.11 2.50 2.06 2.06 18,749
19th May 2025 (Mon) 1.80 2.425 1.80 1.84 12,315
FTSE 100 Latest
Value8,992.12
Change19.48