Register to chat with like-minded investors on our interactive forums.
UOSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.139301 | 0.005578 | 4.17% | 0.134755 | 0.140775 | 0.131851 | 176,831.00 |
| May 30 2024 | 0.133723 | -0.012598 | -8.61% | 0.146587 | 0.146765 | 0.13319 | 160,661.00 |
| May 29 2024 | 0.146321 | 0.003198 | 2.23% | 0.1441 | 0.16509 | 0.139067 | 278,569.00 |
| May 28 2024 | 0.143123 | 0.009199 | 6.87% | 0.133991 | 0.143167 | 0.132199 | 205,612.00 |
| May 27 2024 | 0.133924 | 0.010782 | 8.76% | 0.121722 | 0.134883 | 0.117545 | 106,483.00 |
| May 26 2024 | 0.123142 | -0.004239 | -3.33% | 0.127269 | 0.129459 | 0.121659 | 152,352.00 |
| May 25 2024 | 0.127381 | 0.001251 | 0.99% | 0.127569 | 0.133084 | 0.126243 | 256,325.00 |
| May 24 2024 | 0.12613 | -0.001556 | -1.22% | 0.127463 | 0.131166 | 0.124978 | 133,925.00 |
| May 23 2024 | 0.127686 | -0.006371 | -4.75% | 0.132074 | 0.136687 | 0.125018 | 96,489.00 |
| May 22 2024 | 0.134057 | 0.005328 | 4.14% | 0.130139 | 0.134724 | 0.127216 | 241,385.00 |
| May 21 2024 | 0.128729 | 0.004428 | 3.56% | 0.12406 | 0.129732 | 0.121313 | 130,736.00 |
| May 20 2024 | 0.124301 | 0.002833 | 2.33% | 0.121722 | 0.153564 | 0.117545 | 126,554.00 |
| May 19 2024 | 0.121468 | -0.000375 | -0.31% | 0.121809 | 0.124283 | 0.117797 | 79,707.00 |
| May 18 2024 | 0.121844 | -0.000457 | -0.37% | 0.122317 | 0.124199 | 0.121013 | 68,566.00 |
| May 17 2024 | 0.122301 | 0.00224 | 1.87% | 0.120028 | 0.125526 | 0.119162 | 107,324.00 |
| May 16 2024 | 0.12006 | -0.004188 | -3.37% | 0.125882 | 0.126213 | 0.118189 | 104,699.00 |
| May 15 2024 | 0.124248 | 0.00207 | 1.69% | 0.121822 | 0.126269 | 0.119832 | 170,026.00 |
| May 14 2024 | 0.122178 | 0.001022 | 0.84% | 0.121722 | 0.123435 | 0.117545 | 161,184.00 |
| May 13 2024 | 0.121156 | -0.004024 | -3.21% | 0.129138 | 0.145038 | 0.118945 | 192,148.00 |
| May 12 2024 | 0.12518 | -0.002108 | -1.66% | 0.127401 | 0.127507 | 0.122443 | 45,995.00 |
| May 11 2024 | 0.127288 | -0.001273 | -0.99% | 0.128197 | 0.131571 | 0.125475 | 73,262.00 |
| May 10 2024 | 0.128561 | -0.000841 | -0.65% | 0.129138 | 0.134915 | 0.127524 | 24,275.00 |
| May 09 2024 | 0.129402 | 0.001245 | 0.97% | 0.128447 | 0.131601 | 0.125918 | 41,582.00 |
| May 08 2024 | 0.128157 | -0.009358 | -6.81% | 0.137212 | 0.139181 | 0.127653 | 105,938.00 |
| May 07 2024 | 0.137515 | -0.007341 | -5.07% | 0.143022 | 0.153293 | 0.137145 | 94,468.00 |
| May 06 2024 | 0.144856 | 0.013092 | 9.94% | 0.133191 | 0.153564 | 0.121026 | 159,814.00 |
| May 05 2024 | 0.131764 | -0.006653 | -4.81% | 0.138744 | 0.139112 | 0.131535 | 30,522.00 |
| May 04 2024 | 0.138417 | 0.006362 | 4.82% | 0.131836 | 0.138614 | 0.129876 | 150,849.00 |
| May 03 2024 | 0.132055 | 0.002782 | 2.15% | 0.129199 | 0.136979 | 0.126511 | 76,780.00 |
| May 02 2024 | 0.129273 | 0.000638 | 0.50% | 0.126711 | 0.134042 | 0.123704 | 115,136.00 |
| May 01 2024 | 0.128635 | 0.004895 | 3.96% | 0.123791 | 0.128677 | 0.119643 | 146,362.00 |
| Apr 30 2024 | 0.12374 | -0.009413 | -7.07% | 0.133191 | 0.136126 | 0.121026 | 103,934.00 |
| Apr 29 2024 | 0.133154 | -0.003285 | -2.41% | 0.149691 | 0.153564 | 0.130543 | 182,438.00 |
| Apr 28 2024 | 0.136438 | -0.002639 | -1.90% | 0.13631 | 0.139726 | 0.134182 | 67,397.00 |
| Apr 27 2024 | 0.139077 | 0.00226 | 1.65% | 0.13681 | 0.139077 | 0.131404 | 25,526.00 |
| Apr 26 2024 | 0.136817 | -0.000292 | -0.21% | 0.137139 | 0.137508 | 0.130609 | 53,576.00 |
| Apr 25 2024 | 0.137109 | -0.0001 | -0.07% | 0.137276 | 0.140488 | 0.132819 | 19,357.00 |
| Apr 24 2024 | 0.137209 | -0.003565 | -2.53% | 0.140157 | 0.146996 | 0.136999 | 157,864.00 |
| Apr 23 2024 | 0.140773 | -0.004408 | -3.04% | 0.14549 | 0.147901 | 0.138778 | 184,258.00 |
| Apr 22 2024 | 0.145181 | 0.000777 | 0.54% | 0.149691 | 0.154711 | 0.143213 | 180,758.00 |
| Apr 21 2024 | 0.144405 | -0.003708 | -2.50% | 0.149691 | 0.151796 | 0.142499 | 71,896.00 |
| Apr 20 2024 | 0.148112 | 0.006156 | 4.34% | 0.142111 | 0.14883 | 0.137179 | 34,097.00 |
| Apr 19 2024 | 0.141957 | 0.006055 | 4.46% | 0.135514 | 0.14238 | 0.13474 | 202,248.00 |
| Apr 18 2024 | 0.135901 | -0.002573 | -1.86% | 0.136716 | 0.142591 | 0.134983 | 82,577.00 |
| Apr 17 2024 | 0.138475 | -0.000991 | -0.71% | 0.139505 | 0.140478 | 0.132677 | 78,822.00 |
| Apr 16 2024 | 0.139465 | -0.001661 | -1.18% | 0.141087 | 0.143299 | 0.132544 | 57,592.00 |
| Apr 15 2024 | 0.141127 | -0.006471 | -4.38% | 0.1405 | 0.150113 | 0.134288 | 15,685.00 |
| Apr 14 2024 | 0.147598 | 0.006258 | 4.43% | 0.1405 | 0.148893 | 0.134288 | 23,797.00 |
| Apr 13 2024 | 0.14134 | -0.012001 | -7.83% | 0.150629 | 0.156655 | 0.131252 | 36,303.00 |
| Apr 12 2024 | 0.153341 | -0.024153 | -13.61% | 0.178416 | 0.180489 | 0.15316 | 37,428.00 |
| Apr 11 2024 | 0.177494 | -0.000181 | -0.10% | 0.175872 | 0.184168 | 0.174268 | 15,378.00 |
| Apr 10 2024 | 0.177675 | 0.001498 | 0.85% | 0.176183 | 0.184598 | 0.171837 | 25,113.00 |
| Apr 09 2024 | 0.176177 | -0.007426 | -4.04% | 0.183419 | 0.183534 | 0.173607 | 5,587.00 |
| Apr 08 2024 | 0.183604 | 0.010179 | 5.87% | 0.179146 | 0.186382 | 0.170001 | 19,263.00 |
| Apr 07 2024 | 0.173424 | 0.001261 | 0.73% | 0.17196 | 0.177322 | 0.169893 | 8,153.00 |
| Apr 06 2024 | 0.172163 | 0.000592 | 0.34% | 0.172158 | 0.177786 | 0.166659 | 5,097.00 |
| Apr 05 2024 | 0.171571 | -0.010255 | -5.64% | 0.176424 | 0.178837 | 0.169858 | 8,898.00 |
| Apr 04 2024 | 0.181827 | 0.002509 | 1.40% | 0.179146 | 0.186787 | 0.174441 | 17,596.00 |
| Apr 03 2024 | 0.179318 | 0.004295 | 2.45% | 0.174999 | 0.182964 | 0.17301 | 10,097.00 |
| Apr 02 2024 | 0.175023 | -0.017966 | -9.31% | 0.195294 | 0.196372 | 0.172545 | 11,141.00 |
| Apr 01 2024 | 0.192989 | -0.008046 | -4.00% | 0.214704 | 0.225561 | 0.189685 | 18,037.00 |
| Mar 31 2024 | 0.201034 | -0.009748 | -4.62% | 0.210422 | 0.213254 | 0.201002 | 5,351.00 |
| Mar 30 2024 | 0.210783 | 0.004409 | 2.14% | 0.208553 | 0.215918 | 0.203636 | 19,135.00 |
| Mar 29 2024 | 0.206374 | -0.001667 | -0.80% | 0.205533 | 0.20825 | 0.19845 | 52,879.00 |
| Mar 28 2024 | 0.208041 | 0.008417 | 4.22% | 0.200471 | 0.209916 | 0.199453 | 15,208.00 |
| Mar 27 2024 | 0.199624 | -0.003187 | -1.57% | 0.2057 | 0.209996 | 0.196068 | 51,211.00 |
| Mar 26 2024 | 0.202811 | -0.011892 | -5.54% | 0.214704 | 0.227473 | 0.196769 | 240,994.00 |
| Mar 25 2024 | 0.214703 | 0.006998 | 3.37% | 0.220583 | 0.222684 | 0.205157 | 96,762.00 |
| Mar 24 2024 | 0.207705 | 0.000344 | 0.17% | 0.207252 | 0.211321 | 0.198632 | 24,816.00 |
| Mar 23 2024 | 0.207361 | 0.003651 | 1.79% | 0.204378 | 0.214739 | 0.20151 | 12,266.00 |
| Mar 22 2024 | 0.20371 | -0.008114 | -3.83% | 0.213771 | 0.218099 | 0.200616 | 27,615.00 |
| Mar 21 2024 | 0.211824 | -0.006846 | -3.13% | 0.220583 | 0.220583 | 0.21023 | 55,977.00 |
| Mar 20 2024 | 0.21867 | 0.020483 | 10.34% | 0.197192 | 0.222144 | 0.189048 | 63,907.00 |
| Mar 19 2024 | 0.198187 | -0.010166 | -4.88% | 0.20828 | 0.214004 | 0.190568 | 193,963.00 |
| Mar 18 2024 | 0.208353 | -0.017362 | -7.69% | 0.250102 | 0.260402 | 0.208353 | 116,287.00 |
| Mar 17 2024 | 0.225716 | 0.005498 | 2.50% | 0.222853 | 0.233513 | 0.218434 | 42,484.00 |
| Mar 16 2024 | 0.220217 | -0.030921 | -12.31% | 0.250102 | 0.260402 | 0.22016 | 117,699.00 |
| Mar 15 2024 | 0.251139 | -0.018049 | -6.70% | 0.293022 | 0.293022 | 0.235344 | 140,970.00 |
| Mar 14 2024 | 0.269188 | -0.038406 | -12.49% | 0.30256 | 0.309177 | 0.259005 | 74,416.00 |
| Mar 13 2024 | 0.307594 | 0.030319 | 10.93% | 0.277268 | 0.312866 | 0.269133 | 117,915.00 |
| Mar 12 2024 | 0.277274 | -0.017151 | -5.83% | 0.293022 | 0.293022 | 0.264309 | 137,886.00 |
| Mar 11 2024 | 0.294425 | 0.037059 | 14.40% | 0.197183 | 0.311158 | 0.197176 | 206,022.00 |
| Mar 10 2024 | 0.257367 | 0.038575 | 17.63% | 0.221453 | 0.268646 | 0.221453 | 377,867.00 |
| Mar 09 2024 | 0.218791 | 0.020574 | 10.38% | 0.197953 | 0.232117 | 0.195868 | 304,257.00 |
| Mar 08 2024 | 0.198217 | 0.001472 | 0.75% | 0.196488 | 0.205003 | 0.192481 | 131,779.00 |
| Mar 07 2024 | 0.196746 | 0.00815 | 4.32% | 0.191649 | 0.208561 | 0.189001 | 116,577.00 |
| Mar 06 2024 | 0.188595 | -0.000379 | -0.20% | 0.186094 | 0.195024 | 0.17893 | 54,720.00 |
| Mar 05 2024 | 0.188974 | -0.01118 | -5.59% | 0.201852 | 0.202981 | 0.163062 | 327,924.00 |
| Mar 04 2024 | 0.200154 | -0.005679 | -2.76% | 0.197183 | 0.208618 | 0.197176 | 110,208.00 |
| Mar 03 2024 | 0.205833 | -0.002848 | -1.36% | 0.208357 | 0.214017 | 0.203845 | 70,472.00 |
| Mar 02 2024 | 0.208681 | 0.004797 | 2.35% | 0.203672 | 0.214002 | 0.197002 | 96,703.00 |
