UBTGBP

UniBright (UBTGBP)

UBTGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.183708 -0.007097 -3.72% 0.18727 0.19996 0.177633 46,436.00
Jun 23 2022 0.190805 0.032716 20.69% 0.158633 0.192937 0.158633 20,778.00
Jun 22 2022 0.158089 -0.012318 -7.23% 0.166715 0.17538 0.15653 24,696.00
Jun 21 2022 0.170407 -0.003151 -1.82% 0.165982 0.182622 0.164638 40,382.00
Jun 20 2022 0.173558 0.053144 44.13% 0.728281 0.728281 0.135294 160,543.00
Jun 19 2022 0.120414 -0.040997 -25.40% 0.162042 0.179781 0.077224 39,897.00
Jun 18 2022 0.161411 -0.009556 -5.59% 0.17135 0.172137 0.147919 14,318.00
Jun 17 2022 0.170967 0.019966 13.22% 0.13195 0.174618 0.08398 40,763.00
Jun 16 2022 0.151001 -0.021637 -12.53% 0.174251 0.186169 0.093319 38,170.00
Jun 15 2022 0.172638 -0.006837 -3.81% 0.177634 0.186591 0.14201 46,888.00
Jun 14 2022 0.179475 0.010846 6.43% 0.164126 0.180041 0.153697 20,053.00
Jun 13 2022 0.16863 -0.015766 -8.55% 0.728281 0.728281 0.156518 110,352.00
Jun 12 2022 0.184396 -0.009912 -5.10% 0.194785 0.19846 0.174578 20,328.00
Jun 11 2022 0.194308 -0.027046 -12.22% 0.221316 0.399964 0.188549 16,059.00
Jun 10 2022 0.221354 -0.003572 -1.59% 0.225181 0.238457 0.217553 4,762.00
Jun 09 2022 0.224926 -0.010812 -4.59% 0.405979 0.407789 0.223122 5,208.00
Jun 08 2022 0.235739 -0.182155 -43.59% 0.41706 0.41922 0.214356 2,969.00
Jun 07 2022 0.417893 -0.004319 -1.02% 0.421189 0.421419 0.394541 0.00
Jun 06 2022 0.422212 0.197676 88.04% 0.728281 0.728281 0.295051 65,213.00
Jun 05 2022 0.224537 0.001025 0.46% 0.223638 0.225823 0.221796 0.00
Jun 04 2022 0.223512 0.001122 0.50% 0.2228 0.224458 0.22114 0.00
Jun 03 2022 0.22239 -0.005188 -2.28% 0.226432 0.227818 0.219441 0.00
Jun 02 2022 0.227578 0.017554 8.36% 0.209619 0.40159 0.207378 23,694.00
Jun 01 2022 0.210024 -0.018887 -8.25% 0.426014 0.427351 0.210024 61,789.00
May 31 2022 0.228911 0.004722 2.11% 0.222855 0.232429 0.214667 61,294.00
May 30 2022 0.224189 -0.005455 -2.38% 0.728281 0.728281 0.178693 130,902.00
May 29 2022 0.229645 0.004275 1.90% 0.220006 0.241202 0.21037 29,007.00
May 28 2022 0.22537 0.003172 1.43% 0.22172 0.227651 0.208243 13,743.00
May 27 2022 0.222198 -0.01877 -7.79% 0.239107 0.239942 0.205682 76,490.00
May 26 2022 0.240968 -0.011406 -4.52% 0.25246 0.262576 0.225869 43,374.00
May 25 2022 0.252374 0.006355 2.58% 0.250053 0.26818 0.242107 30,110.00
May 24 2022 0.246019 -0.004315 -1.72% 0.232596 0.268952 0.232494 20,922.00
May 23 2022 0.250334 -0.018754 -6.97% 0.728281 0.728281 0.241897 32,401.00
May 22 2022 0.269089 0.031869 13.43% 0.28238 0.28238 0.231688 36,768.00
May 21 2022 0.23722 -0.011673 -4.69% 0.243085 0.248288 0.23722 11,048.00
May 20 2022 0.248893 -0.017207 -6.47% 0.275044 0.325205 0.239758 36,314.00
May 19 2022 0.2661 -0.005057 -1.86% 0.269781 0.294306 0.260372 34,991.00
May 18 2022 0.271157 -0.050639 -15.74% 0.326395 0.328552 0.270205 59,031.00
May 17 2022 0.321795 0.016704 5.47% 0.315883 0.331522 0.296669 34,975.00
May 16 2022 0.305092 -0.012515 -3.94% 0.728281 0.728281 0.296073 433,057.00
May 15 2022 0.317607 0.024672 8.42% 0.291125 0.319178 0.267465 39,102.00
May 14 2022 0.292935 0.00266 0.92% 0.266719 0.294635 0.250689 78,099.00
May 13 2022 0.290275 0.044822 18.26% 0.250576 0.306563 0.239733 123,296.00
May 12 2022 0.245453 -0.037828 -13.35% 0.283909 0.287821 0.180718 465,170.00
May 11 2022 0.283281 -0.071764 -20.21% 0.356604 0.396325 0.26281 273,808.00
May 10 2022 0.355045 0.069017 24.13% 0.300545 0.36013 0.280975 142,711.00
May 09 2022 0.286029 -0.058879 -17.07% 0.728281 0.728281 0.28573 69,417.00
May 08 2022 0.344908 -0.025733 -6.94% 0.357772 0.37682 0.332446 84,850.00
May 07 2022 0.370641 -0.018291 -4.70% 0.369333 0.391924 0.357752 56,169.00
May 06 2022 0.388932 -0.004567 -1.16% 0.362849 0.518482 0.362194 397,922.00
May 05 2022 0.393499 -0.029274 -6.92% 0.423493 0.450644 0.393049 41,906.00
May 04 2022 0.422773 -0.005938 -1.39% 0.369266 0.445975 0.369266 62,406.00
May 03 2022 0.428712 0.011551 2.77% 0.415333 0.444566 0.37729 72,170.00
May 02 2022 0.41716 -0.012801 -2.98% 0.728281 0.728281 0.380949 86,088.00
May 01 2022 0.429961 -0.02582 -5.66% 0.368523 0.461449 0.368331 49,558.00
Apr 30 2022 0.455781 -0.004621 -1.00% 0.377023 0.47719 0.376817 24,836.00
Apr 29 2022 0.460402 -0.041207 -8.21% 0.390315 0.540797 0.390315 51,431.00
Apr 28 2022 0.501609 0.021518 4.48% 0.480208 0.552873 0.407392 97,778.00
Apr 27 2022 0.480091 -0.038116 -7.36% 0.518395 0.537101 0.461827 127,564.00
Apr 26 2022 0.518208 0.021765 4.38% 0.49667 0.547413 0.412784 133,227.00
Apr 25 2022 0.496442 0.012384 2.56% 0.728281 0.728281 0.396626 160,678.00
Apr 24 2022 0.484058 -0.005658 -1.16% 0.505429 0.514438 0.459275 140,522.00
Apr 23 2022 0.489717 -0.040388 -7.62% 0.538659 0.550874 0.480257 189,018.00
Apr 22 2022 0.530105 -0.049677 -8.57% 0.4959 0.568575 0.4959 91,506.00
Apr 21 2022 0.579781 -0.03774 -6.11% 0.617579 0.706957 0.551843 125,017.00
Apr 20 2022 0.617521 -0.049153 -7.37% 0.711224 0.711224 0.576877 51,045.00
Apr 19 2022 0.666674 0.047868 7.74% 0.619419 0.705111 0.597732 22,564.00
Apr 18 2022 0.618806 -0.02535 -3.94% 0.728281 0.728281 0.588772 39,422.00
Apr 17 2022 0.644156 0.02649 4.29% 0.616444 0.689705 0.601244 8,347.00
Apr 16 2022 0.617666 -0.012319 -1.96% 0.627412 0.64552 0.606505 9,945.00
Apr 15 2022 0.629985 0.012514 2.03% 0.617892 0.686461 0.617892 23,503.00
Apr 14 2022 0.617472 -0.03474 -5.33% 0.651675 0.72508 0.592356 20,960.00
Apr 13 2022 0.652212 0.00425 0.66% 0.648899 0.727022 0.60098 79,784.00
Apr 12 2022 0.647963 0.041226 6.79% 0.609722 0.66053 0.591101 44,441.00
Apr 11 2022 0.606736 -0.095268 -13.57% 0.728281 0.728281 0.597318 58,255.00
Apr 10 2022 0.702005 -0.004488 -0.64% 0.728281 0.728281 0.665583 69,157.00
Apr 09 2022 0.706493 0.003234 0.46% 0.705526 0.744649 0.67461 61,528.00
Apr 08 2022 0.703258 -0.030869 -4.20% 0.738555 0.780832 0.694809 48,637.00
Apr 07 2022 0.734127 -0.063413 -7.95% 0.797111 0.808607 0.712248 216,855.00
Apr 06 2022 0.79754 -0.067497 -7.80% 0.862687 0.880281 0.762027 37,238.00
Apr 05 2022 0.865038 -0.030272 -3.38% 0.913973 0.930677 0.789598 16,211.00
Apr 04 2022 0.89531 -0.063328 -6.61% 0.502309 0.92852 0.489289 24,705.00
Apr 03 2022 0.958638 0.08485 9.71% 0.85906 0.980186 0.774311 27,038.00
Apr 02 2022 0.873788 -0.038417 -4.21% 0.918963 0.998089 0.858844 63,182.00
Apr 01 2022 0.912205 -0.009967 -1.08% 0.884139 0.969638 0.8631 29,463.00
Mar 31 2022 0.922172 -0.063015 -6.40% 0.983483 1.11 0.874514 94,736.00
Mar 30 2022 0.985187 -0.082511 -7.73% 1.08 1.11 0.908739 277,454.00
Mar 29 2022 1.07 -0.160 -12.99% 0.502309 1.13 0.489289 43,139.00
Mar 28 2022 1.23 0.040 3.79% 0.502309 1.30 0.489289 13,824.00
Mar 27 2022 1.18 -0.020 -1.68% 1.20 1.23 1.10 49,584.00
Mar 26 2022 1.20 -0.040 -3.54% 1.13 1.26 1.11 58,493.00


Your Recent History
COIN
UBTGBP
UniBright
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.