Ubsetf Bsus (BSUS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 | 915.25 | -0.35 | -0.04 | 916.1 | 916.1 | 915.25 | 2045 |
| 1721406600 | 915.6 | -3.95 | -0.43 | 915.6 | 915.6 | 915.6 | 0 |
| 1721320200 | 919.55 | 0.55 | 0.06 | 919.7 | 919.7 | 919.55 | 1471 |
| 1721233800 | 919 | 0.1 | 0.01 | 919 | 919 | 919 | 14 |
| 1721147400 | 918.9 | 0.95 | 0.10 | 918.3 | 918.9 | 918.3 | 3358 |
| 1721061000 | 917.95 | -0.35 | -0.04 | 917.95 | 917.95 | 917.95 | 587 |
| 1720801800 | 918.3 | -0.2 | -0.02 | 918.3 | 918.3 | 918.3 | 1 |
| 1720715400 | 918.5 | 6.45 | 0.71 | 913.4 | 919.3 | 913.4 | 13958 |
| 1720629000 | 912.05 | 1.55 | 0.17 | 912.8 | 912.8 | 912.05 | 3780 |
| 1720542600 | 910.5 | -2.5 | -0.27 | 912.2 | 912.2 | 910.1 | 4230 |
| 1720456200 | 913 | -0.8 | -0.09 | 913 | 913 | 913 | 90 |
| 1720197000 | 913.8 | 5.1 | 0.56 | 911.9 | 913.8 | 911.9 | 10 |
| 1720110600 | 908.7 | -0.45 | -0.05 | 909.1 | 909.3 | 908.7 | 9290 |
| 1720024200 | 909.15 | 6.6 | 0.73 | 904 | 910.1 | 904 | 2459 |
| 1719937800 | 902.55 | 2.45 | 0.27 | 901.2 | 902.55 | 901.2 | 451 |
| 1719851400 | 900.1 | -6.6 | -0.73 | 901.4 | 902.5 | 900.1 | 592 |
| 1719592200 | 906.7 | -2 | -0.22 | 906.7 | 906.7 | 906.7 | 11 |
| 1719505800 | 908.7 | 2.8 | 0.31 | 909.3 | 909.4 | 908.7 | 6430 |
| 1719419400 | 905.9 | -4.8 | -0.53 | 905.9 | 905.9 | 905.9 | 3893 |
| 1719333000 | 910.7 | 0.5 | 0.05 | 911.9 | 911.9 | 910.7 | 8764 |
| 1719246600 | 910.2 | 1.9 | 0.21 | 908.5 | 911.3 | 908.3 | 39963 |
| 1718987400 | 908.3 | -0.4 | -0.04 | 909.1 | 909.1 | 908.3 | 656 |
| 1718901000 | 908.7 | -3.4 | -0.37 | 909.8 | 909.8 | 908.7 | 768 |
| 1718814600 | 912.1 | 0.3 | 0.03 | 912.1 | 912.1 | 912.1 | 19 |
| 1718728200 | 911.8 | 4.1 | 0.45 | 910.9 | 911.8 | 910.9 | 734 |
| 1718641800 | 907.7 | -4.7 | -0.52 | 911.7 | 911.7 | 907.7 | 347 |
| 1718382600 | 912.4 | 1.95 | 0.21 | 913.1 | 913.1 | 912.4 | 587 |
| 1718296200 | 910.45 | -1 | -0.11 | 912.5 | 912.5 | 910.45 | 762 |
| 1718209800 | 911.45 | 11 | 1.22 | 911.45 | 911.45 | 911.45 | 2368 |
| 1718123400 | 900.45 | 0.5 | 0.06 | 900.45 | 900.45 | 900.45 | 73 |
| 1718037000 | 899.95 | -2.15 | -0.24 | 899.95 | 899.95 | 899.95 | 2578 |
| 1717777800 | 902.1 | -5.5 | -0.61 | 902.1 | 902.1 | 902.1 | 85 |
| 1717691400 | 907.6 | 0.95 | 0.10 | 907.6 | 907.6 | 907.6 | 21 |
| 1717605000 | 906.65 | 1.45 | 0.16 | 905.9 | 906.65 | 905.9 | 2017 |
| 1717518600 | 905.2 | 2.1 | 0.23 | 903.3 | 905.2 | 903.3 | 451 |
| 1717432200 | 903.1 | 4.95 | 0.55 | 899 | 903.5 | 898.9 | 6028 |
| 1717173000 | 898.15 | 2.7 | 0.30 | 899.5 | 899.5 | 898.15 | 3197 |
| 1717086600 | 895.45 | 4.45 | 0.50 | 895.4 | 895.45 | 895.4 | 370 |
| 1717000200 | 891 | -6.25 | -0.70 | 892.4 | 892.5 | 891 | 959 |
| 1716913800 | 897.25 | -1.35 | -0.15 | 898.2 | 898.2 | 897.25 | 1708 |
| 1716568200 | 898.6 | 2 | 0.22 | 899.1 | 899.1 | 898.6 | 630 |
| 1716481800 | 896.6 | -5.2 | -0.58 | 897.4 | 897.4 | 896.6 | 1505 |
| 1716395400 | 901.8 | 0.35 | 0.04 | 902 | 902.8 | 901.8 | 3447 |
| 1716309000 | 901.45 | 2 | 0.22 | 902.8 | 902.8 | 901.45 | 380 |
| 1716222600 | 899.45 | -1.85 | -0.21 | 899.45 | 899.45 | 899.45 | 418 |
| 1715963400 | 901.3 | -3.2 | -0.35 | 900.6 | 901.3 | 900.6 | 2636 |
| 1715877000 | 904.5 | 0.8 | 0.09 | 904.3 | 904.5 | 904.3 | 5961 |
| 1715790600 | 903.7 | 7.45 | 0.83 | 899.7 | 903.7 | 899.7 | 1068 |
| 1715704200 | 896.25 | 1.45 | 0.16 | 896.25 | 896.25 | 896.25 | 684 |
| 1715617800 | 894.8 | 0 | 0.00 | 894.8 | 894.8 | 894.8 | 93 |
| 1715358600 | 894.8 | -0.55 | -0.06 | 896.2 | 896.2 | 894.7 | 338 |
| 1715272200 | 895.35 | -0.8 | -0.09 | 896.5 | 896.5 | 895.35 | 795 |
| 1715185800 | 896.15 | -2.55 | -0.28 | 896.3 | 896.6 | 895.4 | 5750 |
| 1715099400 | 898.7 | 5.45 | 0.61 | 898.1 | 898.7 | 898 | 13141 |
| 1714753800 | 893.25 | 5.8 | 0.65 | 887 | 893.9 | 887 | 2702 |
| 1714667400 | 887.45 | 4.25 | 0.48 | 886.2 | 887.45 | 885.3 | 2626 |
| 1714581000 | 883.2 | -0.55 | -0.06 | 883.2 | 883.2 | 883.2 | 3391 |
| 1714494600 | 883.75 | -2.35 | -0.27 | 885.9 | 885.9 | 883.75 | 1351 |
| 1714408200 | 886.1 | 3.1 | 0.35 | 886.1 | 886.1 | 886.1 | 1223 |
| 1714149000 | 883 | 4.25 | 0.48 | 883 | 883 | 883 | 668 |
| 1714062600 | 878.75 | -3.35 | -0.38 | 881.8 | 881.9 | 878.75 | 1415 |
| 1713976200 | 882.1 | -4 | -0.45 | 882.1 | 882.1 | 882.1 | 704 |
| 1713889800 | 886.1 | 3.85 | 0.44 | 884.6 | 887 | 884.6 | 564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
