Ubsetf Mdbg (MDBG)
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 |
|---|---|---|---|---|---|---|---|
| 1723134600 | 1035 | -1.6 | -0.15 | 1039.4 | 1039.4 | 1035 | 26130 |
| 1723048200 | 1036.6 | -2.3 | -0.22 | 1036.6 | 1036.6 | 1036.6 | 1323 |
| 1722961800 | 1038.9 | -5.5 | -0.53 | 1040.2 | 1044.2 | 1038.6 | 9301 |
| 1722875400 | 1044.4 | 3.7 | 0.36 | 1046 | 1047.6 | 1041.2 | 100251 |
| 1722616200 | 1040.7 | -5.9 | -0.56 | 1033.8 | 1040.7 | 1032.8 | 414932 |
| 1722529800 | 1046.6 | 4.3 | 0.41 | 1043.4 | 1048.6 | 1043.4 | 38870 |
| 1722443400 | 1042.3 | 1.5 | 0.14 | 1039 | 1042.8 | 1039 | 5386 |
| 1722357000 | 1040.8 | 0.5 | 0.05 | 1041 | 1041.4 | 1039.2 | 18733 |
| 1722270600 | 1040.3 | 0.5 | 0.05 | 1037.2 | 1040.3 | 1037.2 | 1889 |
| 1722011400 | 1039.8 | 1 | 0.10 | 1038.4 | 1039.8 | 1037 | 41097 |
| 1721925000 | 1038.8 | -0.1 | -0.01 | 1038.2 | 1038.8 | 1038.2 | 53316 |
| 1721838600 | 1038.9 | 1.8 | 0.17 | 1037 | 1039.2 | 1037 | 3421 |
| 1721752200 | 1037.1 | 1.1 | 0.11 | 1036.8 | 1037.6 | 1036.2 | 13078 |
| 1721665800 | 1036 | -0.3 | -0.03 | 1037 | 1037 | 1036 | 24255 |
| 1721406600 | 1036.3 | -2.3 | -0.22 | 1037.2 | 1038 | 1036.3 | 2158 |
| 1721320200 | 1038.6 | 0.5 | 0.05 | 1038.2 | 1038.8 | 1037.6 | 10353 |
| 1721233800 | 1038.1 | 0.5 | 0.05 | 1037.4 | 1038.6 | 1037 | 25156 |
| 1721147400 | 1037.6 | 0.5 | 0.05 | 1038.2 | 1038.8 | 1036.8 | 30681 |
| 1721061000 | 1037.1 | 0.5 | 0.05 | 1036.4 | 1037.4 | 1036.4 | 20347 |
| 1720801800 | 1036.6 | 0 | 0.00 | 1036.2 | 1036.8 | 1035.2 | 18053 |
| 1720715400 | 1036.6 | 4.9 | 0.47 | 1032.6 | 1036.6 | 1032 | 19853 |
| 1720629000 | 1031.7 | 0.9 | 0.09 | 1032 | 1032.6 | 1031.7 | 28608 |
| 1720542600 | 1030.8 | -0.5 | -0.05 | 1031.2 | 1031.2 | 1030.6 | 23663 |
| 1720456200 | 1031.3 | -0.8 | -0.08 | 1030.4 | 1031.3 | 1030.4 | 26907 |
| 1720197000 | 1032.1 | 3.8 | 0.37 | 1028.6 | 1032.1 | 1028.6 | 25320 |
| 1720110600 | 1028.3 | -0.4 | -0.04 | 1027.8 | 1028.3 | 1027.8 | 14689 |
| 1720024200 | 1028.7 | 2.8 | 0.27 | 1025.2 | 1028.8 | 1025.2 | 21745 |
| 1719937800 | 1025.9 | 1.7 | 0.17 | 1023.6 | 1025.9 | 1023.6 | 18439 |
| 1719851400 | 1024.2 | -3.7 | -0.36 | 1024.8 | 1025.6 | 1023.6 | 13350 |
| 1719592200 | 1027.9 | -0.4 | -0.04 | 1028.4 | 1028.4 | 1027.6 | 17068 |
| 1719505800 | 1028.3 | 1.4 | 0.14 | 1026 | 1029 | 1026 | 10531 |
| 1719419400 | 1026.9 | -1.6 | -0.16 | 1028.8 | 1028.8 | 1026.9 | 38215 |
| 1719333000 | 1028.5 | 0.2 | 0.02 | 1029.2 | 1029.8 | 1028.5 | 7145 |
| 1719246600 | 1028.3 | 0.6 | 0.06 | 1027.6 | 1028.3 | 1027.6 | 10264 |
| 1718987400 | 1027.7 | 0.1 | 0.01 | 1027.8 | 1029.6 | 1027.7 | 11234 |
| 1718901000 | 1027.6 | -1.8 | -0.17 | 1028.8 | 1028.8 | 1027.4 | 4771 |
| 1718814600 | 1029.4 | 0.7 | 0.07 | 1028.8 | 1030 | 1028.6 | 79284 |
| 1718728200 | 1028.7 | 1.7 | 0.17 | 1026.4 | 1029 | 1026.2 | 15125 |
| 1718641800 | 1027 | -2.1 | -0.20 | 1026.6 | 1029.2 | 1026.4 | 2141 |
| 1718382600 | 1029.1 | 0.9 | 0.09 | 1029.8 | 1029.8 | 1028.4 | 7530 |
| 1718296200 | 1028.2 | 0.4 | 0.04 | 1025.6 | 1028.2 | 1025.6 | 25109 |
| 1718209800 | 1027.8 | 6.6 | 0.65 | 1023.2 | 1030.4 | 1022 | 81272 |
| 1718123400 | 1021.2 | 0.7 | 0.07 | 1020.4 | 1022.2 | 1020.4 | 32532 |
| 1718037000 | 1020.5 | -1 | -0.10 | 1020.8 | 1021.2 | 1019.4 | 13595 |
| 1717777800 | 1021.5 | -4.3 | -0.42 | 1022 | 1022.4 | 1020.8 | 31228 |
| 1717691400 | 1025.8 | 0.5 | 0.05 | 1026.2 | 1026.4 | 1025.8 | 10601 |
| 1717605000 | 1025.3 | 1.9 | 0.19 | 1024 | 1025.6 | 1023 | 14109 |
| 1717518600 | 1023.4 | 2.2 | 0.22 | 1021.6 | 1024.2 | 1021.6 | 39065 |
| 1717432200 | 1021.2 | 3.1 | 0.30 | 1019 | 1021.2 | 1019 | 16730 |
| 1717173000 | 1018.1 | 1.7 | 0.17 | 1015.6 | 1018.8 | 1015.6 | 38401 |
| 1717086600 | 1016.4 | 1.9 | 0.19 | 1015.6 | 1016.6 | 1015.6 | 662913 |
| 1717000200 | 1014.5 | -3.3 | -0.32 | 1016.4 | 1016.4 | 1014.4 | 232251 |
| 1716913800 | 1017.8 | 0.3 | 0.03 | 1018 | 1019.4 | 1017.2 | 121574 |
| 1716568200 | 1017.5 | 0.5 | 0.05 | 1017.4 | 1018 | 1017 | 118462 |
| 1716481800 | 1017 | -2.1 | -0.21 | 1019 | 1019.4 | 1016.6 | 17215 |
| 1716395400 | 1019.1 | -0.5 | -0.05 | 1023.6 | 1023.6 | 1018.4 | 26990 |
| 1716309000 | 1019.6 | 0.7 | 0.07 | 1019 | 1019.6 | 1019 | 246186 |
| 1716222600 | 1018.9 | -1.3 | -0.13 | 1019.8 | 1019.8 | 1018.6 | 236364 |
| 1715963400 | 1020.2 | -1.3 | -0.13 | 1021.8 | 1021.8 | 1020 | 189239 |
| 1715877000 | 1021.5 | 0 | 0.00 | 1022 | 1023 | 1021.5 | 20133 |
| 1715790600 | 1021.5 | 3.6 | 0.35 | 1018.6 | 1021.5 | 1018.4 | 460404 |
| 1715704200 | 1017.9 | 1.5 | 0.15 | 1017.6 | 1018.2 | 1016.6 | 52199 |
| 1715617800 | 1016.4 | 0.2 | 0.02 | 1016.8 | 1017 | 1016.4 | 246663 |
| 1715358600 | 1016.2 | -1.3 | -0.13 | 1017.6 | 1018 | 1015.8 | 102090 |
| 1715272200 | 1017.5 | 1 | 0.10 | 1016.6 | 1017.5 | 1016 | 86220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
