Ubsetf Emmgba (UB32)
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 |
|---|---|---|---|---|---|---|---|
| 1725381000 | 8124 | -66 | -0.81 | 8131 | 8132 | 8124 | 2123 |
| 1725294600 | 8190 | -13 | -0.16 | 8190 | 8190 | 8190 | 0 |
| 1725035400 | 8203 | -6 | -0.07 | 8203 | 8203 | 8203 | 0 |
| 1724949000 | 8209 | 54 | 0.66 | 8147 | 8209 | 8147 | 527 |
| 1724862600 | 8155 | -14 | -0.17 | 8155 | 8155 | 8155 | 598 |
| 1724776200 | 8169 | -91.5 | -1.11 | 8169 | 8181 | 8169 | 207 |
| 1724430600 | 8260.5 | 26 | 0.32 | 8252 | 8260.5 | 8252 | 1460 |
| 1724344200 | 8234.5 | -86.5 | -1.04 | 8291 | 8291 | 8234.5 | 1460 |
| 1724257800 | 8321 | 6 | 0.07 | 8298 | 8321 | 8298 | 2204 |
| 1724171400 | 8315 | -77 | -0.92 | 8377 | 8382 | 8315 | 7248 |
| 1724085000 | 8392 | 45 | 0.54 | 8363 | 8392 | 8363 | 658 |
| 1723825800 | 8347 | 47 | 0.57 | 8337 | 8361 | 8336 | 575 |
| 1723739400 | 8300 | 75 | 0.91 | 8232 | 8300 | 8231 | 185 |
| 1723653000 | 8225 | -7 | -0.09 | 8222 | 8252 | 8222 | 1699 |
| 1723566600 | 8232 | 6.5 | 0.08 | 8222 | 8232 | 8219 | 2617 |
| 1723480200 | 8225.5 | 48.5 | 0.59 | 8216 | 8228 | 8215 | 1634 |
| 1723221000 | 8177 | 17 | 0.21 | 8192 | 8210 | 8177 | 2947 |
| 1723134600 | 8160 | 52 | 0.64 | 8067 | 8160 | 8067 | 362 |
| 1723048200 | 8108 | 54 | 0.67 | 8088 | 8108 | 8086 | 466 |
| 1722961800 | 8054 | 99 | 1.24 | 7974 | 8054 | 7974 | 937 |
| 1722875400 | 7955 | -194 | -2.38 | 7955 | 7955 | 7955 | 551 |
| 1722616200 | 8149 | -220.5 | -2.63 | 8249 | 8251 | 8149 | 2956 |
| 1722529800 | 8369.5 | -53 | -0.63 | 8376 | 8376 | 8369.5 | 1614 |
| 1722443400 | 8422.5 | 175 | 2.12 | 8383 | 8422.5 | 8383 | 1524 |
| 1722357000 | 8247.5 | -1.5 | -0.02 | 8279 | 8284 | 8247.5 | 2552 |
| 1722270600 | 8249 | -25.5 | -0.31 | 8249 | 8249 | 8249 | 760 |
| 1722011400 | 8274.5 | 54.5 | 0.66 | 8259 | 8283 | 8259 | 5788 |
| 1721925000 | 8220 | -33 | -0.40 | 8179 | 8220 | 8179 | 1011 |
| 1721838600 | 8253 | -90.5 | -1.08 | 8313 | 8313 | 8253 | 242 |
| 1721752200 | 8343.5 | -18 | -0.22 | 8354 | 8354 | 8324 | 7894 |
| 1721665800 | 8361.5 | 28.5 | 0.34 | 8334 | 8380 | 8334 | 1715 |
| 1721406600 | 8333 | -53 | -0.63 | 8342 | 8344 | 8333 | 38 |
| 1721320200 | 8386 | -58 | -0.69 | 8485 | 8485 | 8386 | 4331 |
| 1721233800 | 8444 | -121 | -1.41 | 8438 | 8466 | 8438 | 223 |
| 1721147400 | 8565 | -2 | -0.02 | 8566 | 8566 | 8565 | 117 |
| 1721061000 | 8567 | -55.5 | -0.64 | 8575 | 8581 | 8567 | 122 |
| 1720801800 | 8622.5 | -7.5 | -0.09 | 8631 | 8631 | 8622.5 | 2234 |
| 1720715400 | 8630 | 29 | 0.34 | 8651 | 8662 | 8630 | 1242 |
| 1720629000 | 8601 | 5 | 0.06 | 8599 | 8607 | 8599 | 510 |
| 1720542600 | 8596 | 35 | 0.41 | 8590 | 8596 | 8590 | 244 |
| 1720456200 | 8561 | 24 | 0.28 | 8561 | 8561 | 8561 | 117 |
| 1720197000 | 8537 | -39 | -0.45 | 8578 | 8578 | 8537 | 34 |
| 1720110600 | 8576 | 38 | 0.45 | 8576 | 8576 | 8576 | 760 |
| 1720024200 | 8538 | 83 | 0.98 | 8528 | 8538 | 8528 | 309 |
| 1719937800 | 8455 | -32 | -0.38 | 8431 | 8455 | 8431 | 5 |
| 1719851400 | 8487 | -4 | -0.05 | 8486 | 8487 | 8476.49 | 398 |
| 1719592200 | 8491 | 48 | 0.57 | 8491 | 8491 | 8491 | 0 |
| 1719505800 | 8443 | -2 | -0.02 | 8454 | 8454 | 8443 | 160 |
| 1719419400 | 8445 | 24 | 0.29 | 8429 | 8445 | 8429 | 442 |
| 1719333000 | 8421 | -67.5 | -0.80 | 8450 | 8450 | 8421 | 12 |
| 1719246600 | 8488.5 | -6.5 | -0.08 | 8476 | 8506 | 8465 | 5614 |
| 1718987400 | 8495 | -7 | -0.08 | 8482 | 8508 | 8481 | 6724 |
| 1718901000 | 8502 | -29 | -0.34 | 8542 | 8557 | 8502 | 6011 |
| 1718814600 | 8531 | 58 | 0.68 | 8519 | 8531 | 8514 | 13751 |
| 1718728200 | 8473 | 102 | 1.22 | 8423 | 8473 | 8421 | 3428 |
| 1718641800 | 8371 | 22 | 0.26 | 8380 | 8380 | 8371 | 125 |
| 1718382600 | 8349 | 63 | 0.76 | 8319 | 8349 | 8319 | 231 |
| 1718296200 | 8286 | 1 | 0.01 | 8301 | 8301 | 8286 | 2092 |
| 1718209800 | 8285 | 59 | 0.72 | 8266 | 8285 | 8253 | 1520 |
| 1718123400 | 8226 | -61 | -0.74 | 8271 | 8271 | 8220 | 309 |
| 1718037000 | 8287 | 12 | 0.15 | 8269 | 8287 | 8252 | 2744 |
| 1717777800 | 8275 | -8 | -0.10 | 8284 | 8292 | 8262 | 9209 |
| 1717691400 | 8283 | 45 | 0.55 | 8270 | 8283 | 8270 | 770 |
| 1717605000 | 8238 | 167.5 | 2.08 | 8162 | 8238 | 8162 | 1227 |
| 1717518600 | 8070.5 | -131 | -1.60 | 8074 | 8090 | 8070.5 | 2117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
