Ubsetf Esrgba (UB39)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 10042 | 153.5 | 1.55 | 9987 | 10042 | 9987 | 279 |
| 1721925000 | 9888.5 | -46 | -0.46 | 9817 | 9888.5 | 9817 | 140 |
| 1721838600 | 9934.5 | -87.5 | -0.87 | 9949 | 9968 | 9932 | 3099 |
| 1721752200 | 10022 | 12 | 0.12 | 10022 | 10022 | 10002 | 103 |
| 1721665800 | 10010 | 130 | 1.32 | 10012 | 10012 | 10004 | 415 |
| 1721406600 | 9880 | -77 | -0.77 | 9880 | 9880 | 9880 | 0 |
| 1721320200 | 9957 | -22 | -0.22 | 10032 | 10032 | 9957 | 5 |
| 1721233800 | 9979 | -96 | -0.95 | 9958 | 9979 | 9958 | 6 |
| 1721147400 | 10075 | -41 | -0.41 | 10075 | 10075 | 10075 | 73 |
| 1721061000 | 10116 | -100 | -0.98 | 10142 | 10142 | 10116 | 2140 |
| 1720801800 | 10216 | 115 | 1.14 | 10142 | 10216 | 10142 | 1852 |
| 1720715400 | 10101 | 52 | 0.52 | 10086 | 10104 | 10086 | 80 |
| 1720629000 | 10049 | 60 | 0.60 | 10058 | 10058 | 10036 | 200 |
| 1720542600 | 9989 | -107 | -1.06 | 10042 | 10054 | 9989 | 8051 |
| 1720456200 | 10096 | 0 | 0.00 | 10142 | 10142 | 10096 | 558 |
| 1720197000 | 10096 | -49 | -0.48 | 10166 | 10166 | 10096 | 179 |
| 1720110600 | 10145 | 47 | 0.47 | 10148 | 10148 | 10122 | 119 |
| 1720024200 | 10098 | 90 | 0.90 | 10136 | 10136 | 10098 | 287 |
| 1719937800 | 10008 | -54 | -0.54 | 9952 | 10008 | 9952 | 849 |
| 1719851400 | 10062 | 28 | 0.28 | 10078 | 10106 | 10062 | 267 |
| 1719592200 | 10034 | -34 | -0.34 | 10032 | 10034 | 10032 | 354 |
| 1719505800 | 10068 | -27 | -0.27 | 10082 | 10088 | 10068 | 906 |
| 1719419400 | 10095 | 13 | 0.13 | 10132 | 10132 | 10092 | 3898 |
| 1719333000 | 10082 | -64 | -0.63 | 10086 | 10086 | 10082 | 98 |
| 1719246600 | 10146 | 37 | 0.37 | 10128 | 10146 | 10128 | 7256 |
| 1718987400 | 10109 | -39 | -0.38 | 10109 | 10109 | 10109 | 60 |
| 1718901000 | 10148 | 121 | 1.21 | 10148 | 10148 | 10124 | 151 |
| 1718814600 | 10027 | -83 | -0.82 | 10070 | 10070 | 10027 | 40 |
| 1718728200 | 10110 | 87 | 0.87 | 10086 | 10110 | 10080 | 23 |
| 1718641800 | 10023 | 61.5 | 0.62 | 9988 | 10023 | 9988 | 51 |
| 1718382600 | 9961.5 | -165.5 | -1.63 | 9961 | 9961.5 | 9944 | 38 |
| 1718296200 | 10127 | -182 | -1.77 | 10210 | 10210 | 10127 | 654 |
| 1718209800 | 10309 | 180 | 1.78 | 10184 | 10309 | 10184 | 265 |
| 1718123400 | 10129 | -85 | -0.83 | 10158 | 10158 | 10124 | 128 |
| 1718037000 | 10214 | -138 | -1.33 | 10200 | 10218 | 10194 | 2031 |
| 1717777800 | 10352 | -49 | -0.47 | 10360 | 10360 | 10352 | 2480 |
| 1717691400 | 10401 | 48 | 0.46 | 10401 | 10401 | 10401 | 1424 |
| 1717605000 | 10353 | 128 | 1.25 | 10322 | 10353 | 10288 | 256 |
| 1717518600 | 10225 | -44 | -0.43 | 10210 | 10266 | 10210 | 106 |
| 1717432200 | 10269 | 46 | 0.45 | 10269 | 10269 | 10269 | 6 |
| 1717173000 | 10223 | 2 | 0.02 | 10223 | 10223 | 10223 | 57 |
| 1717086600 | 10221 | 37 | 0.36 | 10170 | 10221 | 10170 | 94 |
| 1717000200 | 10184 | -118 | -1.15 | 10226 | 10226 | 10180 | 5997 |
| 1716913800 | 10302 | -43 | -0.42 | 10366 | 10366 | 10302 | 217 |
| 1716568200 | 10345 | -10 | -0.10 | 10274 | 10345 | 10274 | 123 |
| 1716481800 | 10355 | 0 | 0.00 | 10380 | 10402 | 10355 | 3774 |
| 1716395400 | 10355 | -24 | -0.23 | 10354 | 10355 | 10354 | 328 |
| 1716309000 | 10379 | -62 | -0.59 | 10384 | 10384 | 10379 | 78 |
| 1716222600 | 10441 | 27 | 0.26 | 10454 | 10454 | 10436 | 1155 |
| 1715963400 | 10414 | -44 | -0.42 | 10406 | 10414 | 10406 | 26 |
| 1715877000 | 10458 | 4 | 0.04 | 10458 | 10458 | 10458 | 270 |
| 1715790600 | 10454 | 49 | 0.47 | 10412 | 10454 | 10390 | 2893 |
| 1715704200 | 10405 | 44 | 0.42 | 10388 | 10405 | 10388 | 324 |
| 1715617800 | 10361 | -20 | -0.19 | 10390 | 10390 | 10361 | 24 |
| 1715358600 | 10381 | 44 | 0.43 | 10386 | 10398 | 10381 | 749 |
| 1715272200 | 10337 | 75 | 0.73 | 10274 | 10337 | 10264 | 182 |
| 1715185800 | 10262 | 70 | 0.69 | 10218 | 10286 | 10218 | 1847 |
| 1715099400 | 10192 | 189 | 1.89 | 10120 | 10192 | 10120 | 7062 |
| 1714753800 | 10003 | 107.5 | 1.09 | 9970 | 10003 | 9970 | 30 |
| 1714667400 | 9895.5 | 100 | 1.02 | 9890 | 9902 | 9890 | 118 |
| 1714581000 | 9795.5 | -51.5 | -0.52 | 9827 | 9827 | 9795.5 | 216 |
| 1714494600 | 9847 | -59 | -0.60 | 9910 | 9917 | 9838 | 4511 |
| 1714408200 | 9906 | -57 | -0.57 | 9957 | 9957 | 9906 | 951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
