Ubsetf S5eg (S5EG)
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 |
|---|---|---|---|---|---|---|---|
| 1721838600 | 1562.5 | -29.6 | -1.86 | 1574 | 1577.1 | 1561.1 | 929 |
| 1721752200 | 1592.1 | 2.6 | 0.16 | 1594.8 | 1599.8 | 1588.2 | 3500 |
| 1721665800 | 1589.5 | 6.9 | 0.44 | 1585.4 | 1596.9 | 1584.5 | 2551 |
| 1721406600 | 1582.6 | -18.3 | -1.14 | 1589.6 | 1597.5 | 1582.6 | 15250 |
| 1721320200 | 1600.9 | -9.5 | -0.59 | 1610.2 | 1617.6 | 1600.7 | 85555 |
| 1721233800 | 1610.4 | 0.4 | 0.02 | 1609.2 | 1610.4 | 1608.8 | 1884 |
| 1721147400 | 1610 | 0.6 | 0.04 | 1606.2 | 1618.6 | 1603.7 | 3949 |
| 1721061000 | 1609.4 | 4.4 | 0.27 | 1605.6 | 1611 | 1605.4 | 733 |
| 1720801800 | 1605 | 13.4 | 0.84 | 1605 | 1605 | 1605 | 508 |
| 1720715400 | 1591.6 | 8.8 | 0.56 | 1596 | 1599.2 | 1591.2 | 1375 |
| 1720629000 | 1582.8 | 1.9 | 0.12 | 1584 | 1586.3 | 1581.5 | 3865 |
| 1720542600 | 1580.9 | -0.2 | -0.01 | 1580.9 | 1580.9 | 1580.9 | 100 |
| 1720456200 | 1581.1 | 7.4 | 0.47 | 1581.1 | 1581.1 | 1581.1 | 166 |
| 1720197000 | 1573.7 | 0.2 | 0.01 | 1575.6 | 1579 | 1569.5 | 2215 |
| 1720110600 | 1573.5 | 1.7 | 0.11 | 1573.5 | 1573.5 | 1573.5 | 686 |
| 1720024200 | 1571.8 | 12.9 | 0.83 | 1571.8 | 1571.8 | 1571.8 | 27 |
| 1719937800 | 1558.9 | -0.7 | -0.04 | 1558.9 | 1558.9 | 1558.9 | 222 |
| 1719851400 | 1559.6 | -15.6 | -0.99 | 1559.6 | 1559.6 | 1559.6 | 452 |
| 1719592200 | 1575.2 | 4.6 | 0.29 | 1575.2 | 1575.2 | 1575.2 | 734 |
| 1719505800 | 1570.6 | 4.2 | 0.27 | 1570.4 | 1576.2 | 1566 | 830 |
| 1719419400 | 1566.4 | -7.6 | -0.48 | 1566.4 | 1566.4 | 1566.4 | 234 |
| 1719333000 | 1574 | -8.6 | -0.54 | 1576 | 1578.2 | 1570.3 | 76 |
| 1719246600 | 1582.6 | 2 | 0.13 | 1583 | 1589.6 | 1578.5 | 5228 |
| 1718987400 | 1580.6 | -9 | -0.57 | 1581.6 | 1585.4 | 1573.9 | 5503 |
| 1718901000 | 1589.6 | 1.2 | 0.08 | 1591.4 | 1592.4 | 1589.2 | 844 |
| 1718814600 | 1588.4 | 5.2 | 0.33 | 1588.4 | 1588.4 | 1588.4 | 59 |
| 1718728200 | 1583.2 | 17 | 1.09 | 1583.2 | 1583.2 | 1583.2 | 222 |
| 1718641800 | 1566.2 | 6.7 | 0.43 | 1565.2 | 1567.5 | 1559.5 | 1232 |
| 1718382600 | 1559.5 | 4.7 | 0.30 | 1557 | 1563.9 | 1556.3 | 155 |
| 1718296200 | 1554.8 | -8.2 | -0.52 | 1558.2 | 1565.6 | 1551.4 | 2083 |
| 1718209800 | 1563 | 20.8 | 1.35 | 1564 | 1564.6 | 1563 | 2287 |
| 1718123400 | 1542.2 | -1.9 | -0.12 | 1542.2 | 1542.2 | 1542.2 | 1960 |
| 1718037000 | 1544.1 | -0.7 | -0.05 | 1544.1 | 1544.1 | 1544.1 | 112 |
| 1717777800 | 1544.8 | -4.5 | -0.29 | 1546.4 | 1547.6 | 1544.8 | 2738 |
| 1717691400 | 1549.3 | 9.3 | 0.60 | 1549.4 | 1553.6 | 1547.8 | 550 |
| 1717605000 | 1540 | 16.6 | 1.09 | 1535.6 | 1541.2 | 1532.8 | 17432 |
| 1717518600 | 1523.4 | 2.8 | 0.18 | 1522.2 | 1529.8 | 1516.1 | 2830 |
| 1717432200 | 1520.6 | 16 | 1.06 | 1520.6 | 1520.6 | 1520.6 | 0 |
| 1717173000 | 1504.6 | -8.2 | -0.54 | 1504.6 | 1504.6 | 1504.6 | 582 |
| 1717086600 | 1512.8 | -12.6 | -0.83 | 1513.6 | 1516.8 | 1509.7 | 1129 |
| 1717000200 | 1525.4 | -11.9 | -0.77 | 1529.2 | 1533.2 | 1518.1 | 3974 |
| 1716913800 | 1537.3 | -1.6 | -0.10 | 1537.3 | 1537.3 | 1537.3 | 10 |
| 1716568200 | 1538.9 | -4.2 | -0.27 | 1538.9 | 1538.9 | 1538.9 | 679 |
| 1716481800 | 1543.1 | 0.8 | 0.05 | 1543.1 | 1543.1 | 1543.1 | 419 |
| 1716395400 | 1542.3 | 0.3 | 0.02 | 1542.8 | 1545.5 | 1537.5 | 245 |
| 1716309000 | 1542 | -5 | -0.32 | 1542 | 1542 | 1542 | 58 |
| 1716222600 | 1547 | 7 | 0.45 | 1543.4 | 1547 | 1538.7 | 1766 |
| 1715963400 | 1540 | -6.6 | -0.43 | 1540 | 1540 | 1540 | 57 |
| 1715877000 | 1546.6 | 8.2 | 0.53 | 1546.6 | 1546.6 | 1546.6 | 544 |
| 1715790600 | 1538.4 | 16.8 | 1.10 | 1538.4 | 1538.4 | 1538.4 | 133 |
| 1715704200 | 1521.6 | 0.8 | 0.05 | 1521.6 | 1521.6 | 1521.6 | 143 |
| 1715617800 | 1520.8 | 2.4 | 0.16 | 1520.8 | 1520.8 | 1520.8 | 561 |
| 1715358600 | 1518.4 | 6.4 | 0.42 | 1518.4 | 1518.4 | 1518.4 | 618 |
| 1715272200 | 1512 | 2.2 | 0.15 | 1512 | 1512 | 1512 | 399 |
| 1715185800 | 1509.8 | -2.8 | -0.19 | 1509.2 | 1512.4 | 1501.5 | 2199 |
| 1715099400 | 1512.6 | 23.8 | 1.60 | 1511.6 | 1513.9 | 1511 | 4210 |
| 1714753800 | 1488.8 | 15.9 | 1.08 | 1479.4 | 1496.7 | 1474.4 | 11557 |
| 1714667400 | 1472.9 | 3.6 | 0.25 | 1476.2 | 1479.2 | 1464 | 2780 |
| 1714581000 | 1469.3 | -25.5 | -1.71 | 1468 | 1472.4 | 1465.8 | 2978 |
| 1714494600 | 1494.8 | -7.7 | -0.51 | 1502.8 | 1502.8 | 1492.5 | 2270 |
| 1714408200 | 1502.5 | -2.6 | -0.17 | 1508.2 | 1509.5 | 1497.8 | 4488 |
| 1714149000 | 1505.1 | 30.1 | 2.04 | 1497 | 1509.8 | 1492.9 | 6822 |
| 1714062600 | 1475 | -9 | -0.61 | 1482.2 | 1485.7 | 1465.2 | 11925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
