Ubsetf S5ee (S5EE)
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 | 1483.9 | 5.2 | 0.35 | 1479.6 | 1490.8 | 1478.5 | 920 |
| 1721406600 | 1478.7 | -11 | -0.74 | 1488.2 | 1491.9 | 1478.7 | 6876 |
| 1721320200 | 1489.7 | -5.2 | -0.35 | 1497.6 | 1522.8 | 1486.7 | 2252 |
| 1721233800 | 1494.9 | -12.4 | -0.82 | 1492 | 1495.5 | 1485.9 | 2130 |
| 1721147400 | 1507.3 | 11.5 | 0.77 | 1500.4 | 1509.1 | 1499 | 1646 |
| 1721061000 | 1495.8 | 3.7 | 0.25 | 1495.8 | 1495.8 | 1495.8 | 9360 |
| 1720801800 | 1492.1 | 5.9 | 0.40 | 1492.1 | 1492.1 | 1492.1 | 0 |
| 1720715400 | 1486.2 | -1.4 | -0.09 | 1486.2 | 1486.2 | 1486.2 | 2190 |
| 1720629000 | 1487.6 | -4.3 | -0.29 | 1487.6 | 1487.6 | 1487.6 | 600 |
| 1720542600 | 1491.9 | 5.2 | 0.35 | 1491.9 | 1491.9 | 1491.9 | 4560 |
| 1720456200 | 1486.7 | 3.6 | 0.24 | 1486.7 | 1486.7 | 1486.7 | 720 |
| 1720197000 | 1483.1 | -3.3 | -0.22 | 1483.1 | 1483.1 | 1483.1 | 500 |
| 1720110600 | 1486.4 | 1.3 | 0.09 | 1486.4 | 1486.4 | 1486.4 | 0 |
| 1720024200 | 1485.1 | 1.8 | 0.12 | 1485.1 | 1485.1 | 1485.1 | 0 |
| 1719937800 | 1483.3 | -5.5 | -0.37 | 1483.3 | 1483.3 | 1483.3 | 0 |
| 1719851400 | 1488.8 | -14.4 | -0.96 | 1488.8 | 1488.8 | 1488.8 | 0 |
| 1719592200 | 1503.2 | 6.6 | 0.44 | 1501 | 1525.8 | 1496.4 | 1483 |
| 1719505800 | 1496.6 | -1 | -0.07 | 1496.6 | 1496.6 | 1496.6 | 2436 |
| 1719419400 | 1497.6 | 0.1 | 0.01 | 1497.6 | 1497.6 | 1497.6 | 0 |
| 1719333000 | 1497.5 | -7.1 | -0.47 | 1497.5 | 1497.5 | 1497.5 | 0 |
| 1719246600 | 1504.6 | -4.3 | -0.28 | 1504.6 | 1504.6 | 1504.6 | 0 |
| 1718987400 | 1508.9 | -4.1 | -0.27 | 1508.9 | 1508.9 | 1508.9 | 0 |
| 1718901000 | 1513 | 7.5 | 0.50 | 1513 | 1513 | 1513 | 0 |
| 1718814600 | 1505.5 | 0.9 | 0.06 | 1504.8 | 1507.7 | 1501 | 2252 |
| 1718728200 | 1504.6 | 15.8 | 1.06 | 1504.6 | 1504.6 | 1504.6 | 0 |
| 1718641800 | 1488.8 | 4.6 | 0.31 | 1488.8 | 1488.8 | 1488.8 | 6 |
| 1718382600 | 1484.2 | 13.4 | 0.91 | 1484.2 | 1484.2 | 1484.2 | 0 |
| 1718296200 | 1470.8 | 2.6 | 0.18 | 1472.4 | 1495.4 | 1454.2 | 919 |
| 1718209800 | 1468.2 | 6.5 | 0.44 | 1466.4 | 1471.6 | 1465.6 | 563 |
| 1718123400 | 1461.7 | -2.8 | -0.19 | 1461.7 | 1461.7 | 1461.7 | 20 |
| 1718037000 | 1464.5 | -3.4 | -0.23 | 1464.5 | 1464.5 | 1464.5 | 0 |
| 1717777800 | 1467.9 | 7 | 0.48 | 1461.6 | 1481.8 | 1442 | 1126 |
| 1717691400 | 1460.9 | 5.4 | 0.37 | 1460.9 | 1460.9 | 1460.9 | 0 |
| 1717605000 | 1455.5 | 19 | 1.32 | 1455.5 | 1455.5 | 1455.5 | 0 |
| 1717518600 | 1436.5 | 1.9 | 0.13 | 1436.5 | 1436.5 | 1436.5 | 0 |
| 1717432200 | 1434.6 | 9.4 | 0.66 | 1434.6 | 1434.6 | 1434.6 | 0 |
| 1717173000 | 1425.2 | -6.1 | -0.43 | 1425.2 | 1425.2 | 1425.2 | 0 |
| 1717086600 | 1431.3 | -14.4 | -1.00 | 1431.3 | 1431.3 | 1431.3 | 0 |
| 1717000200 | 1445.7 | -5.8 | -0.40 | 1445.7 | 1445.7 | 1445.7 | 0 |
| 1716913800 | 1451.5 | -4.9 | -0.34 | 1451.5 | 1451.5 | 1451.5 | 0 |
| 1716568200 | 1456.4 | -9 | -0.61 | 1456.4 | 1456.4 | 1456.4 | 0 |
| 1716481800 | 1465.4 | 2.7 | 0.18 | 1465.4 | 1465.4 | 1465.4 | 0 |
| 1716395400 | 1462.7 | -0.9 | -0.06 | 1462.7 | 1462.7 | 1462.7 | 0 |
| 1716309000 | 1463.6 | -5.8 | -0.39 | 1463.6 | 1463.6 | 1463.6 | 0 |
| 1716222600 | 1469.4 | 8.1 | 0.55 | 1469.4 | 1469.4 | 1469.4 | 0 |
| 1715963400 | 1461.3 | -11.4 | -0.77 | 1461.3 | 1461.3 | 1461.3 | 0 |
| 1715877000 | 1472.7 | 7.8 | 0.53 | 1472.7 | 1472.7 | 1472.7 | 0 |
| 1715790600 | 1464.9 | 7.3 | 0.50 | 1464.9 | 1464.9 | 1464.9 | 0 |
| 1715704200 | 1457.6 | -3 | -0.21 | 1457.6 | 1457.6 | 1457.6 | 0 |
| 1715617800 | 1460.6 | -2 | -0.14 | 1460.6 | 1460.6 | 1460.6 | 0 |
| 1715358600 | 1462.6 | 5.6 | 0.38 | 1462.6 | 1462.6 | 1462.6 | 0 |
| 1715272200 | 1457 | 0.5 | 0.03 | 1457 | 1457 | 1457 | 0 |
| 1715185800 | 1456.5 | 2 | 0.14 | 1456.5 | 1456.5 | 1456.5 | 0 |
| 1715099400 | 1454.5 | 25 | 1.75 | 1454.5 | 1454.5 | 1454.5 | 0 |
| 1714753800 | 1429.5 | 9.3 | 0.65 | 1429.5 | 1429.5 | 1429.5 | 0 |
| 1714667400 | 1420.2 | 1.4 | 0.10 | 1421 | 1426.4 | 1414.4 | 7320 |
| 1714581000 | 1418.8 | -20.4 | -1.42 | 1418.8 | 1418.8 | 1418.8 | 0 |
| 1714494600 | 1439.2 | -4.4 | -0.30 | 1439.2 | 1439.2 | 1439.2 | 0 |
| 1714408200 | 1443.6 | -13.5 | -0.93 | 1443.6 | 1443.6 | 1443.6 | 0 |
| 1714149000 | 1457.1 | 34 | 2.39 | 1440.6 | 1459.3 | 1438.8 | 3091 |
| 1714062600 | 1423.1 | -16.6 | -1.15 | 1423.1 | 1423.1 | 1423.1 | 2 |
| 1713976200 | 1439.7 | 2.1 | 0.15 | 1447.8 | 1450.6 | 1436.1 | 19705 |
| 1713889800 | 1437.6 | 9.1 | 0.64 | 1434 | 1444.2 | 1431.7 | 3944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
