UK

Ucommune Historical Data

UK Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.92 0.1201 15.01% 0.7599 0.9899 0.6999 542,721
Dec 02 2021 0.7999 -0.1801 -18.38% 0.875 0.93 0.69275 367,210
Dec 01 2021 0.98 0.3189 48.24% 0.661 1.05 0.62 1,206,713
Nov 30 2021 0.6611 0.0286 4.52% 0.6135 0.68085 0.605 233,990
Nov 29 2021 0.6325 -0.0173 -2.66% 0.66 0.66 0.63 227,659
Nov 26 2021 0.6498 0.00 +0.00% 0.70 0.702 0.6312 0
Nov 26 2021 0.6498 -0.0402 -5.83% 0.70 0.702 0.6312 115,086
Nov 25 2021 0.69 0.00 +0.00% 0.78 0.7875 0.68 0
Nov 24 2021 0.69 -0.0838 -10.83% 0.78 0.7875 0.68 276,084
Nov 23 2021 0.7738 -0.0662 -7.88% 0.82 0.8596 0.75 146,958
Nov 22 2021 0.84 -0.06 -6.67% 0.90 0.90 0.83 58,818
Nov 19 2021 0.90 -0.038 -4.05% 0.9224 0.938 0.86 72,798
Nov 18 2021 0.938 0.007 0.75% 0.92 0.9711 0.87 51,616
Nov 17 2021 0.931 0.00 +0.00% 0.9999 0.9999 0.9018 0
Nov 17 2021 0.931 -0.019 -2.0% 0.9999 0.9999 0.9018 59,365
Nov 16 2021 0.95 0.0064 0.68% 0.9252 1.00 0.8904 130,664
Nov 15 2021 0.9436 0.0736 8.46% 0.8993 0.947 0.8993 114,599
Nov 12 2021 0.87 -0.031 -3.44% 0.92 0.92 0.84 79,997
Nov 11 2021 0.901 -0.019 -2.07% 0.92 0.935 0.90 16,869
Nov 10 2021 0.92 -0.0173 -1.85% 0.93 0.93 0.8848 57,460
Nov 09 2021 0.9373 0.0172 1.87% 0.949 0.959501 0.92 38,087
Nov 08 2021 0.920101 -0.0189 -2.01% 0.95 0.95 0.9051 26,012
Nov 05 2021 0.939 0.00 +0.00% 0.9597 0.9597 0.90 0
Nov 05 2021 0.939 -0.0207 -2.16% 0.9597 0.9597 0.90 40,002
Nov 04 2021 0.9597 0.0097 1.02% 0.95 0.979 0.93 33,220
Nov 03 2021 0.95 -0.0478 -4.79% 0.997 1.00 0.9267 75,744
Nov 02 2021 0.9978 -0.0022 -0.22% 0.9978 0.9978 0.951 11,861
Nov 01 2021 1.00 0.0024 0.24% 0.9505 1.00 0.9505 87,534
Oct 29 2021 0.9976 -0.0024 -0.24% 1.00 1.01 0.94 27,453
Oct 28 2021 1.00 -0.04 -3.85% 1.00 1.04 0.98 104,081
Oct 27 2021 1.04 0.05 5.31% 0.98 1.05 0.96001 208,719
Oct 26 2021 0.9876 0.028 2.92% 0.9694 1.01 0.91 158,697
Oct 25 2021 0.9596 0.0296 3.18% 0.9856 1.00 0.9301 26,865
Oct 22 2021 0.93 -0.0498 -5.08% 0.98 1.00 0.9243 126,827
Oct 21 2021 0.9798 -0.0402 -3.94% 1.02 1.02 0.9104 55,718
Oct 20 2021 1.02 0.02 2.0% 1.00 1.05 0.9901 74,136
Oct 19 2021 1.00 0.02 2.04% 1.00 1.05 0.9805 110,996
Oct 18 2021 0.98 -0.07 -6.67% 0.99 1.00 0.97 67,666
Oct 15 2021 1.05 0.01 0.48% 1.05 1.0598 0.9666 145,919
Oct 14 2021 1.045 0.06 5.57% 1.09 1.09 1.00 117,087
Oct 13 2021 0.9899 0.0599 6.44% 0.95 1.09 0.92 298,574
Oct 12 2021 0.93 0.01 1.09% 0.92 0.9473 0.88 32,771
Oct 11 2021 0.92 0.0151 1.67% 0.91 0.94 0.90 201,667
Oct 08 2021 0.9049 -0.0238 -2.56% 0.9286 0.9286 0.8905 129,572
Oct 07 2021 0.9287 0.0687 7.99% 0.86 0.947 0.86 264,047
Oct 06 2021 0.86 0.0156 1.85% 0.85 0.86 0.821 52,583
Oct 05 2021 0.8444 -0.0055 -0.65% 0.8503 0.86 0.84 46,998
Oct 04 2021 0.8499 -0.0109 -1.27% 0.84 0.85 0.833 39,597
Oct 01 2021 0.8608 -0.0082 -0.94% 0.89 0.90 0.86 32,435
Sep 30 2021 0.869 0.0238 2.82% 0.8519 0.9135 0.8464 50,319
Sep 29 2021 0.8452 -0.0408 -4.6% 0.861 0.91 0.8379 88,479
Sep 28 2021 0.886 0.036 4.24% 0.819 0.904 0.819 158,818
Sep 27 2021 0.85 -0.06 -6.59% 0.905 0.9099 0.810001 208,156
Sep 24 2021 0.91 -0.02 -2.15% 0.92 0.92 0.8894 93,590
Sep 23 2021 0.93 0.01 1.09% 0.90 0.95 0.90 126,838
Sep 22 2021 0.92 -0.01 -1.08% 0.91 0.93 0.90 100,269
Sep 21 2021 0.93 0.0065 0.7% 0.93 0.93 0.9103 76,326
Sep 20 2021 0.9235 -0.0577 -5.88% 0.97 0.9812 0.92 85,055
Sep 17 2021 0.9812 -0.0028 -0.28% 0.9935 0.9941 0.949 128,924
Sep 16 2021 0.984 -0.0109 -1.1% 0.9949 0.9953 0.97 57,322
Sep 15 2021 0.9949 0.0096 0.97% 0.98 1.00 0.98 40,433
Sep 14 2021 0.9853 -0.0147 -1.47% 0.9903 0.9999 0.98 38,584
Sep 13 2021 1.00 -0.015 -1.48% 1.00 1.02 0.98 119,745
Sep 10 2021 1.015 -0.01 -0.49% 1.02 1.02 1.00 35,089
Sep 09 2021 1.02 -0.01 -0.97% 1.03 1.05 0.98 123,256
Sep 08 2021 1.03 -0.03 -2.83% 1.05 1.05 1.01 73,239
Sep 07 2021 1.06 0.03 2.91% 1.03 1.08 1.01 107,765


Your Recent History
NASDAQ
UK
Ucommune
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.