Ubsetf Ukgbpb (UC64)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 3165.25 | 6.75 | 0.21 | 3175.5 | 3175.5 | 3165.25 | 6158 |
| 1721233800 | 3158.5 | 10.5 | 0.33 | 3142.5 | 3163 | 3136 | 11741 |
| 1721147400 | 3148 | -6.5 | -0.21 | 3145 | 3151.5 | 3134 | 36377 |
| 1721061000 | 3154.5 | -28 | -0.88 | 3172.5 | 3172.5 | 3154.5 | 11415 |
| 1720801800 | 3182.5 | 11.25 | 0.35 | 3181 | 3182.5 | 3179 | 13160 |
| 1720715400 | 3171.25 | 12.25 | 0.39 | 3166.5 | 3173 | 3163.5 | 75245 |
| 1720629000 | 3159 | 23 | 0.73 | 3148 | 3159 | 3148 | 24672 |
| 1720542600 | 3136 | -25 | -0.79 | 3165.5 | 3166 | 3135.5 | 186664 |
| 1720456200 | 3161 | -5.5 | -0.17 | 3168 | 3168 | 3161 | 6019 |
| 1720197000 | 3166.5 | -12 | -0.38 | 3190.5 | 3191 | 3161 | 47956 |
| 1720110600 | 3178.5 | 25.5 | 0.81 | 3177.5 | 3186 | 3172.5 | 52983 |
| 1720024200 | 3153 | 19.75 | 0.63 | 3152.5 | 3155.5 | 3147.5 | 35098 |
| 1719937800 | 3133.25 | -21.75 | -0.69 | 3134.5 | 3134.5 | 3128.5 | 835 |
| 1719851400 | 3155 | 1.75 | 0.06 | 3155 | 3155 | 3155 | 8451 |
| 1719592200 | 3153.25 | -1.25 | -0.04 | 3163 | 3163 | 3153.25 | 10201 |
| 1719505800 | 3154.5 | -18 | -0.57 | 3154.5 | 3154.5 | 3154.5 | 4620 |
| 1719419400 | 3172.5 | -9.5 | -0.30 | 3193 | 3193 | 3172.5 | 1178 |
| 1719333000 | 3182 | -6.5 | -0.20 | 3195.5 | 3196 | 3182 | 29128 |
| 1719246600 | 3188.5 | 13.5 | 0.43 | 3166 | 3201.5 | 3166 | 12663 |
| 1718987400 | 3175 | -11.25 | -0.35 | 3181 | 3185.5 | 3155.5 | 19592 |
| 1718901000 | 3186.25 | 26.75 | 0.85 | 3166 | 3186.5 | 3166 | 14476 |
| 1718814600 | 3159.5 | 4.5 | 0.14 | 3161.5 | 3161.5 | 3156 | 6272 |
| 1718728200 | 3155 | 18 | 0.57 | 3145.5 | 3156.5 | 3145.5 | 41962 |
| 1718641800 | 3137 | -2 | -0.06 | 3145 | 3150 | 3129 | 19984 |
| 1718382600 | 3139 | -2.25 | -0.07 | 3128 | 3139 | 3126 | 4431 |
| 1718296200 | 3141.25 | -19.75 | -0.62 | 3146.5 | 3155.5 | 3141.25 | 766 |
| 1718209800 | 3161 | 24.75 | 0.79 | 3161 | 3164.5 | 3161 | 20572 |
| 1718123400 | 3136.25 | -31.25 | -0.99 | 3144 | 3144 | 3136.25 | 2632 |
| 1718037000 | 3167.5 | -8.5 | -0.27 | 3167.5 | 3167.5 | 3167.5 | 18500 |
| 1717777800 | 3176 | -14.5 | -0.45 | 3172.5 | 3182.5 | 3170.5 | 12176 |
| 1717691400 | 3190.5 | 18 | 0.57 | 3171 | 3190.5 | 3171 | 7491 |
| 1717605000 | 3172.5 | 7 | 0.22 | 3170.5 | 3181 | 3170.5 | 36539 |
| 1717518600 | 3165.5 | -12 | -0.38 | 3160 | 3169 | 3160 | 14411 |
| 1717432200 | 3177.5 | -5 | -0.16 | 3206.5 | 3206.5 | 3177.5 | 13034 |
| 1717173000 | 3182.5 | 18 | 0.57 | 3163.5 | 3183.5 | 3163.5 | 15039 |
| 1717086600 | 3164.5 | 18.75 | 0.60 | 3139 | 3164.5 | 3139 | 1820 |
| 1717000200 | 3145.75 | -30.5 | -0.96 | 3170 | 3170 | 3145.75 | 1865 |
| 1716913800 | 3176.25 | -26 | -0.81 | 3193.5 | 3195 | 3176.25 | 13821 |
| 1716568200 | 3202.25 | -7.75 | -0.24 | 3195 | 3202.25 | 3195 | 326403 |
| 1716481800 | 3210 | -9.25 | -0.29 | 3222 | 3222.5 | 3210 | 558190 |
| 1716395400 | 3219.25 | -20.25 | -0.63 | 3227.5 | 3227.5 | 3219.25 | 64426 |
| 1716309000 | 3239.5 | 0 | 0.00 | 3227 | 3239.5 | 3227 | 313666 |
| 1716222600 | 3239.5 | -1.5 | -0.05 | 3245.5 | 3247.5 | 3239 | 21363 |
| 1715963400 | 3241 | -8 | -0.25 | 3239.5 | 3243.5 | 3235 | 497060 |
| 1715877000 | 3249 | 3.5 | 0.11 | 3247 | 3256 | 3242 | 597685 |
| 1715790600 | 3245.5 | 9.5 | 0.29 | 3243 | 3248.5 | 3240 | 102099 |
| 1715704200 | 3236 | 8.25 | 0.26 | 3227.5 | 3243 | 3227 | 84520 |
| 1715617800 | 3227.75 | -13.75 | -0.42 | 3227.75 | 3227.75 | 3227.75 | 3634 |
| 1715358600 | 3241.5 | 22.75 | 0.71 | 3241.5 | 3241.5 | 3241.5 | 2090 |
| 1715272200 | 3218.75 | 12.25 | 0.38 | 3207 | 3218.75 | 3207 | 79 |
| 1715185800 | 3206.5 | 15.5 | 0.49 | 3200 | 3209.5 | 3197.5 | 9831 |
| 1715099400 | 3191 | 37 | 1.17 | 3185 | 3200.5 | 3185 | 9309 |
| 1714753800 | 3154 | 15 | 0.48 | 3145 | 3157.5 | 3144 | 18670 |
| 1714667400 | 3139 | 28.75 | 0.92 | 3139 | 3139 | 3139 | 11434 |
| 1714581000 | 3110.25 | -14.75 | -0.47 | 3110.25 | 3110.25 | 3110.25 | 0 |
| 1714494600 | 3125 | -1.5 | -0.05 | 3131 | 3146.5 | 3125 | 75029 |
| 1714408200 | 3126.5 | 6.75 | 0.22 | 3137 | 3142 | 3126.5 | 15787 |
| 1714149000 | 3119.75 | 28 | 0.91 | 3119.75 | 3119.75 | 3119.75 | 1300 |
| 1714062600 | 3091.75 | 11.75 | 0.38 | 3097.5 | 3104 | 3080 | 4716 |
| 1713976200 | 3080 | 2.5 | 0.08 | 3095.5 | 3095.5 | 3080 | 2180 |
| 1713889800 | 3077.5 | 1.75 | 0.06 | 3086 | 3086 | 3077.5 | 592 |
| 1713803400 | 3075.75 | 51.25 | 1.69 | 3056 | 3075.75 | 3053 | 2071 |
| 1713544200 | 3024.5 | 8.25 | 0.27 | 3008 | 3024.5 | 3008 | 280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
