Ubsetf Usvgby (UC07)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721061000 | 8386 | 30.5 | 0.37 | 8389 | 8389 | 8354 | 3201 |
| 1720801800 | 8355.5 | 17.5 | 0.21 | 8355.5 | 8355.5 | 8355.5 | 0 |
| 1720715400 | 8338 | 82.5 | 1.00 | 8294 | 8338 | 8257 | 756 |
| 1720629000 | 8255.5 | -9.5 | -0.11 | 8260 | 8260 | 8254 | 123 |
| 1720542600 | 8265 | 25.5 | 0.31 | 8265 | 8265 | 8265 | 2 |
| 1720456200 | 8239.5 | 17.5 | 0.21 | 8241 | 8258 | 8239.5 | 4138 |
| 1720197000 | 8222 | -75 | -0.90 | 8267 | 8267 | 8222 | 231 |
| 1720110600 | 8297 | 19 | 0.23 | 8307 | 8308 | 8297 | 318 |
| 1720024200 | 8278 | -25.5 | -0.31 | 8278 | 8278 | 8278 | 1 |
| 1719937800 | 8303.5 | -32 | -0.38 | 8321 | 8321 | 8303.5 | 11 |
| 1719851400 | 8335.5 | -47 | -0.56 | 8373 | 8373 | 8334 | 5520 |
| 1719592200 | 8382.5 | 39 | 0.47 | 8382.5 | 8382.5 | 8382.5 | 1 |
| 1719505800 | 8343.5 | -10 | -0.12 | 8337 | 8349 | 8332 | 12572 |
| 1719419400 | 8353.5 | -5.5 | -0.07 | 8361 | 8372 | 8349 | 11437 |
| 1719333000 | 8359 | -83 | -0.98 | 8439 | 8439 | 8359 | 453 |
| 1719246600 | 8442 | 38 | 0.45 | 8412 | 8453 | 8411 | 961 |
| 1718987400 | 8404 | 28 | 0.33 | 8408 | 8408 | 8404 | 607 |
| 1718901000 | 8376 | 51 | 0.61 | 8356 | 8376 | 8356 | 892 |
| 1718814600 | 8325 | -34 | -0.41 | 8335 | 8335 | 8325 | 453 |
| 1718728200 | 8359 | 57 | 0.69 | 8342 | 8359 | 8342 | 3371 |
| 1718641800 | 8302 | 35 | 0.42 | 8290 | 8302 | 8290 | 13315 |
| 1718382600 | 8267 | 27.5 | 0.33 | 8264 | 8267 | 8251 | 15747 |
| 1718296200 | 8239.5 | 18.5 | 0.23 | 8260 | 8261 | 8217 | 3121 |
| 1718209800 | 8221 | -18 | -0.22 | 8243 | 8246 | 8221 | 5638 |
| 1718123400 | 8239 | -31 | -0.37 | 8240 | 8242 | 8237 | 8636 |
| 1718037000 | 8270 | -40 | -0.48 | 8270 | 8271 | 8266 | 33033 |
| 1717777800 | 8310 | 42.5 | 0.51 | 8260 | 8311 | 8258 | 299 |
| 1717691400 | 8267.5 | 20 | 0.24 | 8269 | 8270 | 8267.5 | 29 |
| 1717605000 | 8247.5 | 47.5 | 0.58 | 8241 | 8247.5 | 8241 | 971 |
| 1717518600 | 8200 | -18 | -0.22 | 8203 | 8203 | 8200 | 108 |
| 1717432200 | 8218 | 2 | 0.02 | 8335 | 8346 | 8218 | 5548 |
| 1717173000 | 8216 | 29 | 0.35 | 8208 | 8221 | 8206 | 2533 |
| 1717086600 | 8187 | 7.5 | 0.09 | 8187 | 8187 | 8187 | 389 |
| 1717000200 | 8179.5 | -63.5 | -0.77 | 8179.5 | 8179.5 | 8179.5 | 2 |
| 1716913800 | 8243 | -72 | -0.87 | 8271 | 8273 | 8243 | 1563 |
| 1716568200 | 8315 | -38 | -0.45 | 8323 | 8323 | 8315 | 2843 |
| 1716481800 | 8353 | -53.5 | -0.64 | 8353 | 8353 | 8353 | 2 |
| 1716395400 | 8406.5 | -17.5 | -0.21 | 8406.5 | 8406.5 | 8406.5 | 1557 |
| 1716309000 | 8424 | -44 | -0.52 | 8417 | 8424 | 8415 | 267 |
| 1716222600 | 8468 | 30.5 | 0.36 | 8468 | 8468 | 8468 | 1 |
| 1715963400 | 8437.5 | -53 | -0.62 | 8437.5 | 8437.5 | 8437.5 | 210 |
| 1715877000 | 8490.5 | 36.5 | 0.43 | 8490.5 | 8490.5 | 8490.5 | 80 |
| 1715790600 | 8454 | 24.5 | 0.29 | 8454 | 8454 | 8454 | 419 |
| 1715704200 | 8429.5 | -31.5 | -0.37 | 8429.5 | 8429.5 | 8429.5 | 1 |
| 1715617800 | 8461 | -5 | -0.06 | 8461 | 8461 | 8461 | 203 |
| 1715358600 | 8466 | 48 | 0.57 | 8466 | 8466 | 8466 | 1 |
| 1715272200 | 8418 | 32.5 | 0.39 | 8399 | 8418 | 8399 | 284 |
| 1715185800 | 8385.5 | 27 | 0.32 | 8365 | 8385.5 | 8365 | 113 |
| 1715099400 | 8358.5 | 117 | 1.42 | 8340 | 8358.5 | 8340 | 29 |
| 1714753800 | 8241.5 | 29.5 | 0.36 | 8224 | 8245 | 8224 | 1242 |
| 1714667400 | 8212 | -11 | -0.13 | 8219 | 8242 | 8212 | 2860 |
| 1714581000 | 8223 | -40 | -0.48 | 8211 | 8223 | 8198 | 1548 |
| 1714494600 | 8263 | -42 | -0.51 | 8268 | 8268 | 8263 | 233 |
| 1714408200 | 8305 | -21.5 | -0.26 | 8280 | 8326 | 8277 | 6937 |
| 1714149000 | 8326.5 | 48 | 0.58 | 8289 | 8331 | 8267 | 391 |
| 1714062600 | 8278.5 | -58 | -0.70 | 8328 | 8328 | 8275 | 13543 |
| 1713976200 | 8336.5 | -16 | -0.19 | 8344 | 8357 | 8335 | 8688 |
| 1713889800 | 8352.5 | 31 | 0.37 | 8352.5 | 8352.5 | 8352.5 | 0 |
| 1713803400 | 8321.5 | 78.5 | 0.95 | 8321.5 | 8321.5 | 8321.5 | 44 |
| 1713544200 | 8243 | 45.5 | 0.56 | 8151 | 8243 | 8150 | 9755 |
| 1713457800 | 8197.5 | 25 | 0.31 | 8197.5 | 8197.5 | 8197.5 | 4 |
| 1713371400 | 8172.5 | -24 | -0.29 | 8184 | 8184 | 8172.5 | 559 |
| 1713285000 | 8196.5 | -87.5 | -1.06 | 8199 | 8199 | 8196.5 | 1104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
