Ubsetf Emmusa (UB30)
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 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 107.425 | 1.05 | 0.99 | 107.73 | 107.73 | 107.425 | 2000 |
| 1735925400 | 106.37 | 0.45 | 0.43 | 106.37 | 106.37 | 106.37 | 0 |
| 1735839000 | 105.915 | 0.17 | 0.16 | 105.51 | 105.915 | 105.51 | 823 |
| 1735666200 | 105.75 | 0 | 0.00 | 105.75 | 105.75 | 105.75 | 0 |
| 1735579800 | 105.75 | -0.82 | -0.77 | 105.75 | 105.75 | 105.75 | 50 |
| 1735320600 | 106.57 | -0.33 | -0.31 | 106.57 | 106.57 | 106.57 | 0 |
| 1735061400 | 106.9 | 0 | 0.00 | 106.9 | 106.9 | 106.9 | 0 |
| 1734975000 | 106.9 | 0.02 | 0.02 | 107.09 | 107.13 | 106.7 | 3175 |
| 1734715800 | 106.88 | -0.06 | -0.06 | 106.88 | 106.88 | 106.88 | 22 |
| 1734629400 | 106.94 | -1.6 | -1.47 | 106.94 | 106.94 | 106.94 | 0 |
| 1734543000 | 108.535 | 0 | 0.00 | 108.535 | 108.535 | 108.535 | 0 |
| 1734456600 | 108.53 | -0.53 | -0.48 | 108.28 | 108.53 | 108.22 | 255 |
| 1734370200 | 109.055 | -0.23 | -0.21 | 109.055 | 109.055 | 109.055 | 0 |
| 1734111000 | 109.28 | -0.46 | -0.41 | 109.49 | 109.49 | 109.28 | 7520 |
| 1734024600 | 109.735 | -0.04 | -0.04 | 110.16 | 110.17 | 109.735 | 912 |
| 1733938200 | 109.775 | 0.15 | 0.14 | 109.775 | 109.775 | 109.775 | 0 |
| 1733851800 | 109.625 | -2.28 | -2.03 | 109.625 | 109.625 | 109.625 | 0 |
| 1733765400 | 111.9 | 2.67 | 2.44 | 111.9 | 111.9 | 111.9 | 0 |
| 1733506200 | 109.235 | -0.2 | -0.18 | 109.235 | 109.235 | 109.235 | 0 |
| 1733419800 | 109.43 | 0.85 | 0.78 | 109.35 | 109.43 | 109.35 | 38 |
| 1733333400 | 108.585 | 0.34 | 0.31 | 108.83 | 108.83 | 108.42 | 597 |
| 1733247000 | 108.245 | 0.42 | 0.39 | 108.55 | 108.55 | 108.245 | 27 |
| 1733160600 | 107.825 | -0.29 | -0.27 | 107.825 | 107.825 | 107.825 | 0 |
| 1732901400 | 108.115 | 0.81 | 0.75 | 107.18 | 108.115 | 107.07 | 3915 |
| 1732815000 | 107.305 | -0.42 | -0.39 | 107.305 | 107.305 | 107.305 | 0 |
| 1732728600 | 107.725 | -0.08 | -0.07 | 107.725 | 107.725 | 107.725 | 0 |
| 1732642200 | 107.8 | -0.47 | -0.43 | 107.8 | 107.8 | 107.8 | 0 |
| 1732555800 | 108.265 | 0.34 | 0.32 | 108.73 | 108.73 | 108.265 | 71 |
| 1732296600 | 107.92 | -0.03 | -0.03 | 107.92 | 107.92 | 107.92 | 200 |
| 1732210200 | 107.95 | 0.11 | 0.10 | 107.95 | 107.95 | 107.95 | 22 |
| 1732123800 | 107.845 | -0.88 | -0.80 | 107.845 | 107.845 | 107.845 | 0 |
| 1732037400 | 108.72 | 0.38 | 0.35 | 108.72 | 108.72 | 108.72 | 0 |
| 1731951000 | 108.345 | 0.86 | 0.80 | 108.345 | 108.345 | 108.345 | 0 |
| 1731691800 | 107.48 | -0.43 | -0.40 | 107.48 | 107.48 | 107.48 | 0 |
| 1731605400 | 107.91 | -0.14 | -0.12 | 107.67 | 107.91 | 107.67 | 73 |
| 1731519000 | 108.045 | -0.61 | -0.56 | 108.045 | 108.045 | 108.045 | 0 |
| 1731432600 | 108.655 | -2.35 | -2.11 | 109.24 | 109.24 | 108.655 | 942 |
| 1731346200 | 111 | -0.68 | -0.61 | 111 | 111 | 111 | 48 |
| 1731087000 | 111.68 | -2.53 | -2.22 | 112.2 | 112.21 | 111.68 | 4552 |
| 1731000600 | 114.21 | 2.4 | 2.15 | 114.21 | 114.21 | 114.21 | 0 |
| 1730914200 | 111.81 | -1.73 | -1.52 | 111.81 | 111.81 | 111.81 | 0 |
| 1730827800 | 113.54 | 1.03 | 0.91 | 113.54 | 113.54 | 113.54 | 7800 |
| 1730741400 | 112.515 | 0.5 | 0.45 | 112.515 | 112.515 | 112.515 | 0 |
| 1730482200 | 112.01 | 0.97 | 0.87 | 112.01 | 112.01 | 112.01 | 71 |
| 1730395800 | 111.04 | -1.04 | -0.93 | 111.04 | 111.04 | 111.04 | 407 |
| 1730309400 | 112.08 | -1.21 | -1.06 | 112.08 | 112.08 | 112.08 | 0 |
| 1730223000 | 113.285 | -0.24 | -0.21 | 113.285 | 113.285 | 113.285 | 0 |
| 1730136600 | 113.52 | 0.19 | 0.17 | 113 | 113.52 | 112.97 | 5540 |
| 1729873800 | 113.325 | 0.56 | 0.49 | 113.02 | 113.6 | 113 | 2780 |
| 1729787400 | 112.77 | -0.37 | -0.33 | 113.14 | 113.19 | 112.77 | 851 |
| 1729701000 | 113.14 | 0.06 | 0.05 | 113.2 | 113.49 | 113.14 | 4668 |
| 1729614600 | 113.085 | 0.15 | 0.14 | 113.085 | 113.085 | 113.085 | 0 |
| 1729528200 | 112.93 | -1.66 | -1.44 | 112.93 | 112.93 | 112.93 | 0 |
| 1729269000 | 114.585 | 1.21 | 1.06 | 114.585 | 114.585 | 114.585 | 0 |
| 1729182600 | 113.38 | -0.49 | -0.43 | 113.38 | 113.38 | 113.38 | 0 |
| 1729096200 | 113.87 | 0.83 | 0.73 | 113.85 | 113.87 | 113.85 | 20 |
| 1729009800 | 113.045 | -2.01 | -1.75 | 113.045 | 113.045 | 113.045 | 0 |
| 1728923400 | 115.055 | -0.41 | -0.36 | 115.055 | 115.055 | 115.055 | 2 |
| 1728664200 | 115.465 | 0.94 | 0.82 | 114.69 | 115.465 | 114.69 | 4059 |
| 1728577800 | 114.53 | -0.01 | -0.00 | 114.53 | 114.53 | 114.53 | 0 |
| 1728491400 | 114.535 | -0.25 | -0.22 | 114.535 | 114.535 | 114.535 | 0 |
| 1728405000 | 114.785 | -2.67 | -2.27 | 114.785 | 114.785 | 114.785 | 0 |
| 1728318600 | 117.455 | 1.16 | 1.00 | 117.455 | 117.455 | 117.455 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
