Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UKXMV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 158.41 | 1.28 | 0.81% | 157.13 | 158.41 | 157.05 | 0 |
| Jun 19 2024 | 157.13 | 0.13 | 0.08% | 157.00 | 157.32 | 156.53 | 0 |
| Jun 18 2024 | 157.00 | 1.28 | 0.82% | 155.72 | 157.17 | 155.72 | 0 |
| Jun 17 2024 | 155.72 | -0.51 | -0.33% | 156.23 | 156.89 | 155.48 | 0 |
| Jun 14 2024 | 156.23 | -0.49 | -0.31% | 156.72 | 156.92 | 155.72 | 0 |
| Jun 13 2024 | 156.72 | -0.25 | -0.16% | 156.97 | 157.17 | 156.19 | 0 |
| Jun 12 2024 | 156.97 | 1.38 | 0.89% | 155.59 | 157.49 | 155.59 | 0 |
| Jun 11 2024 | 155.59 | -1.41 | -0.90% | 157.00 | 157.86 | 155.11 | 0 |
| Jun 10 2024 | 157.00 | -0.89 | -0.56% | 157.09 | 157.10 | 156.65 | 0 |
| Jun 07 2024 | 157.89 | -0.67 | -0.42% | 158.56 | 158.82 | 157.25 | 0 |
| Jun 06 2024 | 158.56 | 0.19 | 0.12% | 158.37 | 158.77 | 158.06 | 0 |
| Jun 05 2024 | 158.37 | 0.18 | 0.11% | 158.19 | 159.04 | 158.16 | 0 |
| Jun 04 2024 | 158.19 | 0.11 | 0.07% | 158.08 | 158.56 | 157.58 | 0 |
| Jun 03 2024 | 158.08 | -0.08 | -0.05% | 158.16 | 159.91 | 157.97 | 0 |
| May 31 2024 | 158.16 | 0.96 | 0.61% | 157.20 | 158.42 | 157.20 | 0 |
| May 30 2024 | 157.20 | 0.68 | 0.43% | 156.52 | 157.38 | 155.62 | 0 |
| May 29 2024 | 156.52 | -1.18 | -0.75% | 157.70 | 157.73 | 156.44 | 0 |
| May 28 2024 | 157.70 | -1.31 | -0.82% | 159.01 | 159.44 | 157.59 | 0 |
| May 24 2024 | 159.01 | -0.65 | -0.41% | 159.66 | 159.66 | 158.02 | 0 |
| May 23 2024 | 159.66 | -1.50 | -0.93% | 161.16 | 161.22 | 159.55 | 0 |
| May 22 2024 | 161.16 | -0.36 | -0.22% | 161.52 | 161.57 | 160.57 | 0 |
| May 21 2024 | 161.52 | -0.45 | -0.28% | 161.97 | 161.97 | 160.82 | 0 |
| May 20 2024 | 161.97 | -0.17 | -0.10% | 162.14 | 162.70 | 161.97 | 0 |
| May 17 2024 | 162.14 | -0.20 | -0.12% | 162.34 | 162.43 | 161.66 | 0 |
| May 16 2024 | 162.34 | 0.09 | 0.06% | 162.25 | 162.57 | 161.39 | 0 |
| May 15 2024 | 162.25 | 0.94 | 0.58% | 161.31 | 162.65 | 161.31 | 0 |
| May 14 2024 | 161.31 | 0.67 | 0.42% | 160.64 | 161.48 | 160.52 | 0 |
| May 13 2024 | 160.64 | -0.39 | -0.24% | 161.03 | 161.27 | 160.53 | 0 |
| May 10 2024 | 161.03 | 0.75 | 0.47% | 160.28 | 161.49 | 160.28 | 0 |
| May 09 2024 | 160.28 | 0.67 | 0.42% | 159.61 | 160.57 | 159.59 | 0 |
| May 08 2024 | 159.61 | 0.90 | 0.57% | 158.71 | 159.80 | 158.71 | 0 |
| May 07 2024 | 158.71 | 1.92 | 1.22% | 156.79 | 159.14 | 156.79 | 0 |
| May 03 2024 | 156.79 | 1.23 | 0.79% | 155.56 | 157.45 | 155.54 | 0 |
| May 02 2024 | 155.56 | 0.57 | 0.37% | 154.99 | 155.61 | 154.96 | 0 |
| May 01 2024 | 154.99 | -0.24 | -0.15% | 155.23 | 155.89 | 154.82 | 0 |
| Apr 30 2024 | 155.23 | -0.25 | -0.16% | 155.48 | 156.12 | 155.23 | 0 |
| Apr 29 2024 | 155.48 | 0.23 | 0.15% | 155.25 | 156.21 | 155.23 | 0 |
| Apr 26 2024 | 155.25 | 0.82 | 0.53% | 154.43 | 155.54 | 154.43 | 0 |
| Apr 25 2024 | 154.43 | -0.35 | -0.23% | 154.78 | 155.05 | 153.67 | 0 |
| Apr 24 2024 | 154.78 | -0.43 | -0.28% | 155.21 | 155.87 | 154.69 | 0 |
| Apr 23 2024 | 155.21 | 0.48 | 0.31% | 154.73 | 155.85 | 154.73 | 0 |
| Apr 22 2024 | 154.73 | 2.42 | 1.59% | 152.31 | 155.12 | 152.31 | 0 |
| Apr 19 2024 | 152.31 | 0.54 | 0.36% | 151.77 | 152.31 | 150.79 | 0 |
| Apr 18 2024 | 151.77 | 0.51 | 0.34% | 151.26 | 152.20 | 151.11 | 0 |
| Apr 17 2024 | 151.26 | 0.36 | 0.24% | 150.90 | 152.03 | 150.38 | 0 |
| Apr 16 2024 | 150.90 | -2.32 | -1.51% | 153.22 | 153.22 | 150.34 | 0 |
| Apr 15 2024 | 153.22 | -0.15 | -0.10% | 153.37 | 154.01 | 152.76 | 0 |
| Apr 12 2024 | 153.37 | 0.95 | 0.62% | 152.42 | 154.20 | 152.42 | 0 |
| Apr 11 2024 | 152.42 | -0.45 | -0.29% | 152.87 | 153.02 | 151.72 | 0 |
| Apr 10 2024 | 152.87 | 0.07 | 0.05% | 152.80 | 153.88 | 152.25 | 0 |
| Apr 09 2024 | 152.80 | -0.43 | -0.28% | 153.23 | 153.31 | 152.58 | 0 |
| Apr 08 2024 | 153.23 | 0.06 | 0.04% | 153.17 | 153.47 | 152.41 | 0 |
| Apr 05 2024 | 153.17 | -1.48 | -0.96% | 154.65 | 154.65 | 152.65 | 0 |
| Apr 04 2024 | 154.65 | 0.14 | 0.09% | 154.51 | 154.97 | 154.33 | 0 |
| Apr 03 2024 | 154.51 | -0.56 | -0.36% | 155.07 | 155.07 | 154.04 | 0 |
| Apr 02 2024 | 155.07 | -1.12 | -0.72% | 156.19 | 156.94 | 155.07 | 0 |
| Mar 28 2024 | 156.19 | -0.05 | -0.03% | 156.24 | 156.72 | 155.99 | 0 |
| Mar 27 2024 | 156.24 | 0.65 | 0.42% | 155.59 | 156.35 | 155.32 | 0 |
| Mar 26 2024 | 155.59 | 0.40 | 0.26% | 155.19 | 155.61 | 154.67 | 0 |
| Mar 25 2024 | 155.19 | -0.47 | -0.30% | 155.66 | 155.75 | 154.68 | 0 |
