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
6th Feb 2026 (Fri) 0.6822 0.71 0.6085 0.6225 77,403
5th Feb 2026 (Thu) 0.665 1.07 0.5485 1.01 147,669
4th Feb 2026 (Wed) 0.733 0.8459 0.67 0.7299 414,281
3rd Feb 2026 (Tue) 0.5855 0.90 0.5815 1.10 466,069
2nd Feb 2026 (Mon) 0.59 0.6161 0.5608 0.6005 7,851
30th Jan 2026 (Fri) 0.5967 0.6198 0.5814 0.598 2,968
29th Jan 2026 (Thu) 0.5833 0.6099 0.5764 0.607 2,922
28th Jan 2026 (Wed) 0.619 0.65 0.6088 0.5848 14,481
27th Jan 2026 (Tue) 0.555 0.61 0.555 0.5848 11,821
26th Jan 2026 (Mon) 0.5334 0.5498 0.52 0.54 11,612
23rd Jan 2026 (Fri) 0.6431 0.652 0.5113 0.5463 20,500
22nd Jan 2026 (Thu) 0.7333 0.7333 0.589 0.6288 18,304
21st Jan 2026 (Wed) 0.7056 0.7924 0.7056 0.74 6,463
20th Jan 2026 (Tue) 0.72 0.72 0.7001 0.7227 2,581
19th Jan 2026 (Mon) 0.7924 0.801 0.769 0.752 3,552
16th Jan 2026 (Fri) 0.7924 0.801 0.769 0.752 3,552
15th Jan 2026 (Thu) 0.7922 0.8196 0.7812 0.7707 1,361
14th Jan 2026 (Wed) 0.7285 0.814 0.7285 0.81 8,226
13th Jan 2026 (Tue) 0.6916 0.72 0.686 0.7101 7,721
12th Jan 2026 (Mon) 0.7117 0.7117 0.6915 0.7101 12,223
9th Jan 2026 (Fri) 0.6877 0.7308 0.6877 0.7314 32,534
8th Jan 2026 (Thu) 0.7401 0.75 0.662 0.685 18,811
7th Jan 2026 (Wed) 0.8168 0.8168 0.759 0.7783 11,554
6th Jan 2026 (Tue) 0.85 0.9142 0.8489 0.844 19,395
5th Jan 2026 (Mon) 0.8101 0.8384 0.8101 0.81 14,513
2nd Jan 2026 (Fri) 1.11 1.11 0.8072 0.8401 367,786
1st Jan 2026 (Thu) 0.6281 1.06 0.579 1.02 1,383,031
31st Dec 2025 (Wed) 0.6281 1.06 0.579 1.02 1,383,031
30th Dec 2025 (Tue) 0.5997 0.6332 0.5631 0.6332 5,631
29th Dec 2025 (Mon) 0.613 0.613 0.578 0.61 4,792
26th Dec 2025 (Fri) 0.64 0.65 0.6318 0.635 11,515
25th Dec 2025 (Thu) 0.67 0.67 0.6528 0.67 3,259
24th Dec 2025 (Wed) 0.67 0.67 0.6528 0.67 3,259
23rd Dec 2025 (Tue) 0.6488 0.6952 0.6327 0.6885 19,261
22nd Dec 2025 (Mon) 0.701 0.7106 0.6631 0.6682 7,847
19th Dec 2025 (Fri) 0.725 0.7267 0.68 0.729 12,712
18th Dec 2025 (Thu) 0.7936 0.8102 0.755 0.7487 18,154
17th Dec 2025 (Wed) 0.8587 0.8587 0.7967 0.8136 1,352
16th Dec 2025 (Tue) 0.85 0.865 0.85 0.868 4,237
15th Dec 2025 (Mon) 0.911 0.911 0.8088 0.845 12,539
12th Dec 2025 (Fri) 1.06 1.06 0.90 0.921 14,160
11th Dec 2025 (Thu) 1.10 1.10 1.04 1.09 8,679
10th Dec 2025 (Wed) 1.22 1.22 1.08 1.10 23,877
9th Dec 2025 (Tue) 1.19 1.24 1.19 1.22 26,710
8th Dec 2025 (Mon) 1.10 1.22 1.10 1.20 12,598
FTSE 100 Latest
Value10,369.75
Change60.53