Ubsetf Psrgba (UB45)
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 |
|---|---|---|---|---|---|---|---|
| 1718901000 | 5878 | 18 | 0.31 | 5869 | 5878 | 5869 | 3156 |
| 1718814600 | 5860 | -11 | -0.19 | 5888 | 5888 | 5857 | 2204 |
| 1718728200 | 5871 | 26 | 0.44 | 5852 | 5871 | 5852 | 5329 |
| 1718641800 | 5845 | -71 | -1.20 | 5842 | 5855 | 5842 | 11469 |
| 1718382600 | 5916 | 33.5 | 0.57 | 5882 | 5917 | 5882 | 2403 |
| 1718296200 | 5882.5 | -86 | -1.44 | 5914 | 5914 | 5881 | 1415 |
| 1718209800 | 5968.5 | 27.5 | 0.46 | 5922 | 5970.29 | 5922 | 7051 |
| 1718123400 | 5941 | -75.5 | -1.25 | 5953 | 5957 | 5939.07 | 3509 |
| 1718037000 | 6016.5 | 25.5 | 0.43 | 5998 | 6019 | 5994 | 646 |
| 1717777800 | 5991 | -2 | -0.03 | 5984 | 6001 | 5984 | 5258 |
| 1717691400 | 5993 | 15 | 0.25 | 5982 | 5993 | 5981 | 7092 |
| 1717605000 | 5978 | 6 | 0.10 | 5952 | 5982 | 5952 | 1152 |
| 1717518600 | 5972 | -8.5 | -0.14 | 5982 | 5994 | 5972 | 4241 |
| 1717432200 | 5980.5 | 62.5 | 1.06 | 5999 | 6008 | 5980.5 | 3598 |
| 1717173000 | 5918 | 36 | 0.61 | 5921 | 5926 | 5916 | 917 |
| 1717086600 | 5882 | 43 | 0.74 | 5855 | 5882 | 5854 | 1043 |
| 1717000200 | 5839 | -86.5 | -1.46 | 5855 | 5859 | 5839 | 2718 |
| 1716913800 | 5925.5 | 23.5 | 0.40 | 5929 | 5937 | 5917 | 2921 |
| 1716568200 | 5902 | 6 | 0.10 | 5896 | 5912 | 5895 | 1303 |
| 1716481800 | 5896 | 14 | 0.24 | 5938 | 5947 | 5890 | 6322 |
| 1716395400 | 5882 | -50 | -0.84 | 5882 | 5886 | 5876 | 3504 |
| 1716309000 | 5932 | -75 | -1.25 | 5927 | 5937 | 5924 | 1824 |
| 1716222600 | 6007 | 47.5 | 0.80 | 6017 | 6018 | 6007 | 3443 |
| 1715963400 | 5959.5 | -2.5 | -0.04 | 5967 | 5975 | 5959.5 | 5488 |
| 1715877000 | 5962 | -1 | -0.02 | 5991 | 5991 | 5962 | 1567 |
| 1715790600 | 5963 | 50 | 0.85 | 5932 | 5963 | 5932 | 5104 |
| 1715704200 | 5913 | -10 | -0.17 | 5909 | 5930 | 5908 | 7253 |
| 1715617800 | 5923 | -35 | -0.59 | 5932 | 5938 | 5923 | 1394 |
| 1715358600 | 5958 | 12 | 0.20 | 5969 | 5980 | 5958 | 8389 |
| 1715272200 | 5946 | 22 | 0.37 | 5908 | 5946 | 5908 | 55651 |
| 1715185800 | 5924 | -68 | -1.13 | 5918 | 5924 | 5905 | 3749 |
| 1715099400 | 5992 | 4 | 0.07 | 5999 | 6009.43 | 5988.39 | 2333 |
| 1714753800 | 5988 | 53 | 0.89 | 5953 | 5995 | 5948 | 1053 |
| 1714667400 | 5935 | 71 | 1.21 | 5915 | 5944 | 5915 | 2760 |
| 1714581000 | 5864 | -21 | -0.36 | 5842 | 5869 | 5836 | 694 |
| 1714494600 | 5885 | 12 | 0.20 | 5920 | 5928 | 5885 | 9045 |
| 1714408200 | 5873 | 23 | 0.39 | 5908 | 5916 | 5873 | 22833 |
| 1714149000 | 5850 | 64 | 1.11 | 5814 | 5851 | 5814 | 3805 |
| 1714062600 | 5786 | -98 | -1.67 | 5812 | 5814 | 5776 | 3150 |
| 1713976200 | 5884 | 22 | 0.38 | 5932 | 5932 | 5884 | 1837 |
| 1713889800 | 5862 | -0.5 | -0.01 | 5871 | 5885 | 5854 | 2116 |
| 1713803400 | 5862.5 | 52 | 0.89 | 5833 | 5871.02 | 5833 | 1028 |
| 1713544200 | 5810.5 | -16.5 | -0.28 | 5774 | 5810.5 | 5773 | 1864 |
| 1713457800 | 5827 | 25.5 | 0.44 | 5845 | 5845 | 5819 | 635 |
| 1713371400 | 5801.5 | -53.5 | -0.91 | 5804 | 5818 | 5801.5 | 1050 |
| 1713285000 | 5855 | -108 | -1.81 | 5852 | 5862 | 5846 | 4111 |
| 1713198600 | 5963 | -28 | -0.47 | 5967 | 5979 | 5963 | 2698 |
| 1712939400 | 5991 | -1 | -0.02 | 6010 | 6022 | 5979 | 1928 |
| 1712853000 | 5992 | 10 | 0.17 | 5990 | 5996 | 5990 | 2672 |
| 1712766600 | 5982 | -21 | -0.35 | 6000 | 6012 | 5978 | 4938 |
| 1712680200 | 6003 | -13 | -0.22 | 6038 | 6038 | 5997 | 30139 |
| 1712593800 | 6016 | 13 | 0.22 | 6006 | 6020 | 6005 | 1952 |
| 1712334600 | 6003 | -31 | -0.51 | 5992 | 6010 | 5981 | 3133 |
| 1712248200 | 6034 | 8 | 0.13 | 6022 | 6041 | 6022 | 3422 |
| 1712161800 | 6026 | 7 | 0.12 | 5999 | 6026 | 5999 | 3498 |
| 1712075400 | 6019 | -60.5 | -1.00 | 6027 | 6073 | 6015 | 1820 |
| 1711647000 | 6079.5 | -25.5 | -0.42 | 6063 | 6094 | 6063 | 1532 |
| 1711560600 | 6105 | 0.5 | 0.01 | 5950 | 6124 | 5950 | 852 |
| 1711474200 | 6104.5 | 36.5 | 0.60 | 6075 | 6104.5 | 6075 | 3774 |
| 1711387800 | 6068 | -73 | -1.19 | 6059 | 6082 | 6059 | 5382 |
| 1711128600 | 6141 | 8.5 | 0.14 | 6148 | 6157 | 6141 | 3088 |
| 1711042200 | 6132.5 | 88 | 1.46 | 6101 | 6132.5 | 6101 | 8486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
