Ubsetf Usfm (USFM)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721665800 | 2558 | 7 | 0.27 | 2553 | 2558 | 2553 | 658 |
| 1721406600 | 2551 | -26 | -1.01 | 2567 | 2567 | 2551 | 3290 |
| 1721320200 | 2577 | -3.5 | -0.14 | 2577 | 2577 | 2577 | 329 |
| 1721233800 | 2580.5 | -12 | -0.46 | 2580.5 | 2580.5 | 2580.5 | 0 |
| 1721147400 | 2592.5 | 26.5 | 1.03 | 2566 | 2592.5 | 2565 | 1323 |
| 1721061000 | 2566 | 14 | 0.55 | 2566 | 2566 | 2566 | 0 |
| 1720801800 | 2552 | 8 | 0.31 | 2542 | 2552 | 2542 | 11 |
| 1720715400 | 2544 | 16.5 | 0.65 | 2531 | 2544 | 2531 | 6043 |
| 1720629000 | 2527.5 | -5.5 | -0.22 | 2527.5 | 2527.5 | 2527.5 | 0 |
| 1720542600 | 2533 | 7.5 | 0.30 | 2533 | 2533 | 2533 | 0 |
| 1720456200 | 2525.5 | 9.5 | 0.38 | 2526 | 2526 | 2521 | 1656 |
| 1720197000 | 2516 | -13.5 | -0.53 | 2516 | 2516 | 2516 | 0 |
| 1720110600 | 2529.5 | 1 | 0.04 | 2537 | 2537 | 2529.5 | 2303 |
| 1720024200 | 2528.5 | -6.5 | -0.26 | 2528.5 | 2528.5 | 2528.5 | 0 |
| 1719937800 | 2535 | -12 | -0.47 | 2529 | 2535 | 2529 | 658 |
| 1719851400 | 2547 | -15.5 | -0.60 | 2547 | 2547 | 2547 | 63 |
| 1719592200 | 2562.5 | 16 | 0.63 | 2562.5 | 2562.5 | 2562.5 | 0 |
| 1719505800 | 2546.5 | -2.5 | -0.10 | 2546.5 | 2546.5 | 2546.5 | 0 |
| 1719419400 | 2549 | -1.5 | -0.06 | 2549 | 2549 | 2549 | 0 |
| 1719333000 | 2550.5 | -18.5 | -0.72 | 2553 | 2553 | 2550.5 | 3086 |
| 1719246600 | 2569 | 8.5 | 0.33 | 2569 | 2569 | 2569 | 0 |
| 1718987400 | 2560.5 | 1 | 0.04 | 2560.5 | 2560.5 | 2560.5 | 0 |
| 1718901000 | 2559.5 | 16.5 | 0.65 | 2559.5 | 2559.5 | 2559.5 | 0 |
| 1718814600 | 2543 | -7 | -0.27 | 2543 | 2543 | 2543 | 0 |
| 1718728200 | 2550 | 21 | 0.83 | 2550 | 2550 | 2550 | 0 |
| 1718641800 | 2529 | 8.5 | 0.34 | 2529 | 2529 | 2529 | 0 |
| 1718382600 | 2520.5 | 9 | 0.36 | 2520.5 | 2520.5 | 2520.5 | 0 |
| 1718296200 | 2511.5 | -5 | -0.20 | 2511.5 | 2511.5 | 2511.5 | 0 |
| 1718209800 | 2516.5 | 10 | 0.40 | 2515 | 2516.5 | 2514 | 658 |
| 1718123400 | 2506.5 | -4 | -0.16 | 2506.5 | 2506.5 | 2506.5 | 0 |
| 1718037000 | 2510.5 | -8 | -0.32 | 2510.5 | 2510.5 | 2510.5 | 0 |
| 1717777800 | 2518.5 | 7 | 0.28 | 2518.5 | 2518.5 | 2518.5 | 0 |
| 1717691400 | 2511.5 | 6 | 0.24 | 2511.5 | 2511.5 | 2511.5 | 0 |
| 1717605000 | 2505.5 | 22 | 0.89 | 2505.5 | 2505.5 | 2505.5 | 0 |
| 1717518600 | 2483.5 | -9.25 | -0.37 | 2483.5 | 2483.5 | 2483.5 | 0 |
| 1717432200 | 2492.75 | 6.75 | 0.27 | 2525 | 2525 | 2492.75 | 1974 |
| 1717173000 | 2486 | -5 | -0.20 | 2486 | 2486 | 2486 | 0 |
| 1717086600 | 2491 | -2.75 | -0.11 | 2488 | 2491 | 2486.5 | 1316 |
| 1717000200 | 2493.75 | -15.75 | -0.63 | 2493.5 | 2493.75 | 2493.5 | 1 |
| 1716913800 | 2509.5 | -10 | -0.40 | 2509.5 | 2509.5 | 2509.5 | 0 |
| 1716568200 | 2519.5 | -10 | -0.40 | 2519.5 | 2519.5 | 2519.5 | 0 |
| 1716481800 | 2529.5 | -4 | -0.16 | 2529.5 | 2529.5 | 2529.5 | 0 |
| 1716395400 | 2533.5 | -5 | -0.20 | 2533.5 | 2533.5 | 2533.5 | 0 |
| 1716309000 | 2538.5 | -9 | -0.35 | 2538.5 | 2538.5 | 2538.5 | 0 |
| 1716222600 | 2547.5 | 12 | 0.47 | 2547.5 | 2547.5 | 2547.5 | 0 |
| 1715963400 | 2535.5 | -18 | -0.70 | 2535.5 | 2535.5 | 2535.5 | 0 |
| 1715877000 | 2553.5 | 9 | 0.35 | 2553.5 | 2553.5 | 2553.5 | 0 |
| 1715790600 | 2544.5 | 9 | 0.35 | 2544.5 | 2544.5 | 2544.5 | 0 |
| 1715704200 | 2535.5 | -6 | -0.24 | 2535.5 | 2535.5 | 2535.5 | 0 |
| 1715617800 | 2541.5 | -3 | -0.12 | 2541.5 | 2541.5 | 2541.5 | 0 |
| 1715358600 | 2544.5 | 7 | 0.28 | 2544.5 | 2544.5 | 2544.5 | 0 |
| 1715272200 | 2537.5 | 8 | 0.32 | 2537.5 | 2537.5 | 2537.5 | 0 |
| 1715185800 | 2529.5 | 4 | 0.16 | 2529.5 | 2529.5 | 2529.5 | 0 |
| 1715099400 | 2525.5 | 49 | 1.98 | 2525.5 | 2525.5 | 2525.5 | 0 |
| 1714753800 | 2476.5 | 15.75 | 0.64 | 2463.5 | 2476.5 | 2463.5 | 1 |
| 1714667400 | 2460.75 | 5 | 0.20 | 2459 | 2460.75 | 2459 | 4 |
| 1714581000 | 2455.75 | -20.75 | -0.84 | 2455.75 | 2455.75 | 2455.75 | 0 |
| 1714494600 | 2476.5 | -1 | -0.04 | 2483 | 2483.5 | 2476.5 | 658 |
| 1714408200 | 2477.5 | -17.5 | -0.70 | 2488 | 2488 | 2477.5 | 329 |
| 1714149000 | 2495 | 40.75 | 1.66 | 2495 | 2495 | 2495 | 91 |
| 1714062600 | 2454.25 | -30 | -1.21 | 2462.5 | 2462.5 | 2454.25 | 273 |
| 1713976200 | 2484.25 | -6.75 | -0.27 | 2484.25 | 2484.25 | 2484.25 | 0 |
| 1713889800 | 2491 | 16.25 | 0.66 | 2491 | 2491 | 2491 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
