Ubsetf Srug (SRUG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1729269000 | 2019.25 | -2 | -0.10 | 2016.5 | 2019.25 | 2015 | 11067 |
| 1729182600 | 2021.25 | 3.75 | 0.19 | 2028 | 2033.5 | 2021.25 | 1247 |
| 1729096200 | 2017.5 | -9 | -0.44 | 2015.5 | 2017.5 | 2014.5 | 1565 |
| 1729009800 | 2026.5 | 3.75 | 0.19 | 2030.5 | 2036.5 | 2024.5 | 8410 |
| 1728923400 | 2022.75 | 12.75 | 0.63 | 2013.5 | 2022.75 | 2013 | 12 |
| 1728664200 | 2010 | 2.75 | 0.14 | 2010.5 | 2010.5 | 2010 | 1035 |
| 1728577800 | 2007.25 | -0.25 | -0.01 | 2008.5 | 2008.5 | 2003 | 4306 |
| 1728491400 | 2007.5 | 12.9 | 0.65 | 1993.2 | 2007.5 | 1993.2 | 17585 |
| 1728405000 | 1994.6 | 6.7 | 0.34 | 1980.2 | 1994.6 | 1977.8 | 2387 |
| 1728318600 | 1987.9 | 5.3 | 0.27 | 1998 | 1998 | 1987.9 | 72 |
| 1728059400 | 1982.6 | 2.3 | 0.12 | 1982 | 1982.6 | 1982 | 2 |
| 1727973000 | 1980.3 | -11.3 | -0.57 | 1986.2 | 1986.2 | 1980.3 | 50 |
| 1727886600 | 1991.6 | 5.4 | 0.27 | 1982.8 | 1991.6 | 1982.8 | 3359 |
| 1727800200 | 1986.2 | -17.05 | -0.85 | 2010 | 2010 | 1986.2 | 16 |
| 1727713800 | 2003.25 | -10.5 | -0.52 | 2006.5 | 2006.5 | 2003.25 | 19 |
| 1727454600 | 2013.75 | 13 | 0.65 | 2006 | 2013.75 | 2006 | 874 |
| 1727368200 | 2000.75 | 4.25 | 0.21 | 2000.5 | 2000.75 | 2000.5 | 1251 |
| 1727281800 | 1996.5 | 2 | 0.10 | 1996.5 | 1996.5 | 1996.5 | 5 |
| 1727195400 | 1994.5 | 6 | 0.30 | 1994.5 | 1994.5 | 1994.5 | 72 |
| 1727109000 | 1988.5 | 16 | 0.81 | 1983.4 | 1988.5 | 1983.4 | 20548 |
| 1726849800 | 1972.5 | -17.8 | -0.89 | 1985.8 | 1985.8 | 1972.5 | 392 |
| 1726763400 | 1990.3 | 31.9 | 1.63 | 1985.2 | 1990.3 | 1981.8 | 6316 |
| 1726677000 | 1958.4 | -14.5 | -0.73 | 1964.4 | 1964.4 | 1958.4 | 1081 |
| 1726590600 | 1972.9 | 16.9 | 0.86 | 1970 | 1973 | 1970 | 918 |
| 1726504200 | 1956 | 5.6 | 0.29 | 1956 | 1956 | 1956 | 8 |
| 1726245000 | 1950.4 | 23.7 | 1.23 | 1950.4 | 1950.4 | 1950.4 | 8 |
| 1726158600 | 1926.7 | 42.3 | 2.24 | 1930.8 | 1932 | 1926.7 | 3538 |
| 1726072200 | 1884.4 | -20.1 | -1.06 | 1884.4 | 1884.4 | 1884.4 | 12 |
| 1725985800 | 1904.5 | 13.7 | 0.72 | 1898.2 | 1904.5 | 1897.6 | 1804 |
| 1725899400 | 1890.8 | 15.4 | 0.82 | 1882.8 | 1890.8 | 1882.8 | 3610 |
| 1725640200 | 1875.4 | -17.3 | -0.91 | 1894.6 | 1907.6 | 1875.4 | 19969 |
| 1725553800 | 1892.7 | -17.8 | -0.93 | 1910.2 | 1910.2 | 1892.7 | 14874 |
| 1725467400 | 1910.5 | -16.8 | -0.87 | 1906.2 | 1910.5 | 1906.2 | 300 |
| 1725381000 | 1927.3 | -18.7 | -0.96 | 1939.4 | 1939.4 | 1927.3 | 454 |
| 1725294600 | 1946 | 15.1 | 0.78 | 1941 | 1946 | 1938 | 44349 |
| 1725035400 | 1930.9 | -8.1 | -0.42 | 1935.6 | 1936.4 | 1930.9 | 1861 |
| 1724949000 | 1939 | 12.3 | 0.64 | 1925.4 | 1939.4 | 1925.4 | 721 |
| 1724862600 | 1926.7 | -4.3 | -0.22 | 1936.8 | 1938.2 | 1926.7 | 3202 |
| 1724776200 | 1931 | -13.4 | -0.69 | 1936.2 | 1937 | 1931 | 12 |
| 1724430600 | 1944.4 | 13 | 0.67 | 1937.4 | 1944.4 | 1937.4 | 515 |
| 1724344200 | 1931.4 | -4.8 | -0.25 | 1946 | 1947.8 | 1931.4 | 5454 |
| 1724257800 | 1936.2 | 4.6 | 0.24 | 1934.4 | 1937.8 | 1932.6 | 3836 |
| 1724171400 | 1931.6 | 7.1 | 0.37 | 1938.2 | 1941 | 1931.6 | 2736 |
| 1724085000 | 1924.5 | 16 | 0.84 | 1915.6 | 1924.5 | 1915.6 | 1589 |
| 1723825800 | 1908.5 | 2.5 | 0.13 | 1913.2 | 1913.2 | 1900.6 | 3329 |
| 1723739400 | 1906 | 35.2 | 1.88 | 1876.6 | 1906 | 1875.8 | 3293 |
| 1723653000 | 1870.8 | 14.4 | 0.78 | 1869.4 | 1870.8 | 1866.6 | 2027 |
| 1723566600 | 1856.4 | 23 | 1.25 | 1843.4 | 1856.6 | 1838 | 5882 |
| 1723480200 | 1833.4 | 1.8 | 0.10 | 1839.4 | 1841 | 1831 | 3619 |
| 1723221000 | 1831.6 | 7.8 | 0.43 | 1844 | 1844 | 1825.6 | 10076 |
| 1723134600 | 1823.8 | -9.4 | -0.51 | 1790.2 | 1826.4 | 1783.2 | 34128 |
| 1723048200 | 1833.2 | 8.6 | 0.47 | 1823.4 | 1839 | 1818.8 | 25311 |
| 1722961800 | 1824.6 | 12.8 | 0.71 | 1824.8 | 1831.8 | 1812.8 | 4583 |
| 1722875400 | 1811.8 | -22.9 | -1.25 | 1818 | 1852.4 | 1783.2 | 12602 |
| 1722616200 | 1834.7 | -73.5 | -3.85 | 1875 | 1875.4 | 1834.7 | 2781 |
| 1722529800 | 1908.2 | -28.1 | -1.45 | 1935.2 | 1935.2 | 1908.2 | 21458 |
| 1722443400 | 1936.3 | 31.7 | 1.66 | 1930.4 | 1936.3 | 1929.6 | 6461 |
| 1722357000 | 1904.6 | -2.4 | -0.13 | 1916.6 | 1920.8 | 1904.6 | 8758 |
| 1722270600 | 1907 | 3 | 0.16 | 1917.2 | 1922.6 | 1907 | 12246 |
| 1722011400 | 1904 | 4.2 | 0.22 | 1895.2 | 1907 | 1895.2 | 26415 |
| 1721925000 | 1899.8 | 0.9 | 0.05 | 1879.6 | 1904.8 | 1879.6 | 31921 |
| 1721838600 | 1898.9 | -40.3 | -2.08 | 1898.9 | 1898.9 | 1898.9 | 582 |
| 1721752200 | 1939.2 | 17.8 | 0.93 | 1930.6 | 1939.2 | 1929 | 10782 |
| 1721665800 | 1921.4 | 12 | 0.63 | 1916.6 | 1927.4 | 1911.8 | 10740 |
| 1721406600 | 1909.4 | -34.4 | -1.77 | 1928.8 | 1928.8 | 1909.4 | 339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
