3x Uber (UBR3)
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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 0.9445 | -0.14855 | -13.59 | 0.9445 | 0.9445 | 0.9445 | 0 |
| 1721233800 | 1.09305 | -0.24 | -17.82 | 1.2686 | 1.32675 | 1.09305 | 179 |
| 1721147400 | 1.33 | 0.14 | 11.69 | 1.3369 | 1.3542 | 1.32225 | 653 |
| 1721061000 | 1.19075 | -0.07 | -5.90 | 1.2968 | 1.36405 | 1.15025 | 5239 |
| 1720801800 | 1.26535 | 0.15 | 13.17 | 1.26535 | 1.26535 | 1.26535 | 0 |
| 1720715400 | 1.1181 | 0.04 | 3.92 | 1.0855 | 1.13685 | 1.0058 | 94 |
| 1720629000 | 1.07595 | -0.12 | -9.95 | 1.1467 | 1.1564 | 1.04895 | 9 |
| 1720542600 | 1.19485 | 0.01 | 0.57 | 1.1863 | 1.2616 | 1.18605 | 28 |
| 1720456200 | 1.1881 | 0.02 | 1.55 | 1.2063 | 1.22345 | 1.16705 | 92 |
| 1720197000 | 1.16995 | -0.06 | -5.14 | 1.1987 | 1.2891 | 1.09515 | 29 |
| 1720110600 | 1.2334 | 0.01 | 0.41 | 1.2218 | 1.27025 | 1.2218 | 2529 |
| 1720024200 | 1.22835 | 0.1 | 8.95 | 1.2 | 1.23955 | 1.1861 | 50 |
| 1719937800 | 1.12745 | -0.01 | -0.90 | 1.12745 | 1.12745 | 1.12745 | 0 |
| 1719851400 | 1.1377 | -0.16 | -12.58 | 1.1377 | 1.1377 | 1.1377 | 0 |
| 1719592200 | 1.30135 | 0.14 | 11.58 | 1.30135 | 1.30135 | 1.30135 | 0 |
| 1719505800 | 1.1662999 | -0.03 | -2.71 | 1.1662999 | 1.1662999 | 1.1662999 | 0 |
| 1719419400 | 1.1988 | 0 | 0.26 | 1.2225 | 1.29585 | 1.16965 | 2425 |
| 1719333000 | 1.19565 | 0.02 | 1.55 | 1.19565 | 1.19565 | 1.19565 | 0 |
| 1719246600 | 1.1774 | 0.04 | 3.15 | 1.1621999 | 1.18965 | 1.1621999 | 99 |
| 1718987400 | 1.1414 | -0.02 | -1.32 | 1.1774 | 1.25445 | 1.0477 | 5510 |
| 1718901000 | 1.1567 | 0.02 | 1.35 | 1.1984999 | 1.20505 | 1.06395 | 432 |
| 1718814600 | 1.1413 | -0 | -0.41 | 1.1413 | 1.21395 | 1.1413 | 2770 |
| 1718728200 | 1.146 | -0.02 | -1.34 | 1.146 | 1.146 | 1.146 | 0 |
| 1718641800 | 1.1616 | 0.02 | 1.51 | 1.1613 | 1.19375 | 1.0549 | 38 |
| 1718382600 | 1.1443 | -0.04 | -2.97 | 1.1443 | 1.1443 | 1.1443 | 0 |
| 1718296200 | 1.1793499 | -0.08 | -6.55 | 1.2451 | 1.33135 | 1.16395 | 7000 |
| 1718209800 | 1.262 | 0.19 | 17.30 | 1.1599 | 1.3604 | 1.0483 | 5850 |
| 1718123400 | 1.07585 | -0.05 | -4.27 | 1.1 | 1.1796 | 1.01415 | 3070 |
| 1718037000 | 1.1238 | 0.02 | 1.76 | 1.1343 | 1.2069 | 1.0926499 | 70 |
| 1717777800 | 1.1044 | 0.04 | 3.35 | 1.0597 | 1.197 | 1.0166 | 9871 |
| 1717691400 | 1.06865 | 0.1 | 10.69 | 1.0369 | 1.215 | 1.0028 | 1000 |
| 1717605000 | 0.96545 | 0.0414 | 4.48 | 0.92 | 1.04315 | 0.88995 | 720 |
| 1717518600 | 0.92405 | 0.04985 | 5.70 | 0.8727 | 0.95835 | 0.81365 | 13491 |
| 1717432200 | 0.8742 | 0.0009 | 0.10 | 0.8679 | 0.88705 | 0.8526 | 3590 |
| 1717173000 | 0.8733 | -0.05865 | -6.29 | 0.8733 | 0.8733 | 0.8733 | 0 |
| 1717086600 | 0.93195 | 0.01255 | 1.37 | 0.93195 | 0.93195 | 0.93195 | 0 |
| 1717000200 | 0.9194 | 0.04105 | 4.67 | 0.8507 | 0.92295 | 0.84525 | 39 |
| 1716913800 | 0.87835 | -0.0532 | -5.71 | 0.87835 | 0.87835 | 0.87835 | 0 |
| 1716568200 | 0.93155 | 0.0225 | 2.48 | 0.93155 | 0.93155 | 0.93155 | 10 |
| 1716481800 | 0.90905 | -0.05585 | -5.79 | 0.9249 | 0.98695 | 0.8409 | 3300 |
| 1716395400 | 0.9649 | 0.04045 | 4.38 | 0.9649 | 0.9649 | 0.9649 | 0 |
| 1716309000 | 0.92445 | -0.0296 | -3.10 | 0.9424 | 0.9424 | 0.9038 | 39 |
| 1716222600 | 0.95405 | -0.0499 | -4.97 | 0.9747 | 0.99445 | 0.8813 | 454 |
| 1715963400 | 1.0039499 | -0.05 | -4.70 | 1.0168 | 1.0921 | 0.92615 | 110 |
| 1715877000 | 1.0535 | 0.06 | 5.61 | 1.0495 | 1.1295 | 0.9787 | 600 |
| 1715790600 | 0.99755 | 0.03715 | 3.87 | 0.99755 | 0.99755 | 0.99755 | 0 |
| 1715704200 | 0.9604 | -0.00455 | -0.47 | 0.9604 | 0.9604 | 0.9604 | 0 |
| 1715617800 | 0.96495 | -0.0856 | -8.15 | 0.978 | 0.98485 | 0.94675 | 1715 |
| 1715358600 | 1.05055 | -0.06 | -5.77 | 1.1096 | 1.1975499 | 0.90465 | 1421 |
| 1715272200 | 1.1148499 | 0.19 | 20.24 | 1.0243 | 1.20725 | 0.9183 | 903 |
| 1715185800 | 0.92715 | -0.3679 | -28.41 | 1.3255999 | 1.38545 | 0.75535 | 6916 |
| 1715099400 | 1.29505 | 0.09 | 7.03 | 1.29505 | 1.29505 | 1.29505 | 0 |
| 1714753800 | 1.21 | 0.05 | 4.25 | 1.1777 | 1.2586 | 1.16255 | 152 |
| 1714667400 | 1.16065 | 0.1 | 9.19 | 1.1232 | 1.19025 | 1.1079 | 500 |
| 1714581000 | 1.063 | -0.03 | -3.02 | 1.0476 | 1.09905 | 1.0295 | 8824 |
| 1714494600 | 1.0961 | -0.05 | -4.46 | 1.0961 | 1.1577 | 1.0906499 | 2920 |
| 1714408200 | 1.1473 | -0.05 | -3.96 | 1.1837 | 1.2028 | 1.0935 | 3210 |
| 1714149000 | 1.1946 | 0.01 | 0.42 | 1.196 | 1.20735 | 1.1777 | 383 |
| 1714062600 | 1.1896 | 0.05 | 3.95 | 1.1587 | 1.2112 | 1.08985 | 2670 |
| 1713976200 | 1.14445 | -0.13 | -10.46 | 1.1352 | 1.15095 | 1.1352 | 200 |
| 1713889800 | 1.2781499 | 0.08 | 6.76 | 1.2781499 | 1.2781499 | 1.2781499 | 0 |
| 1713803400 | 1.19725 | -0 | -0.41 | 1.19725 | 1.19725 | 1.19725 | 0 |
| 1713544200 | 1.20215 | -0.19 | -13.62 | 1.2757 | 1.3226 | 1.19795 | 2635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
