Ultimate Products Plc (ULTP)
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 | -3 | -4.05405405405 | 74 | 74 | 70 | 122619 | 71.46122852 | DE |
| 4 | -11 | -13.4146341463 | 82 | 85 | 70 | 130527 | 76.97351247 | DE |
| 12 | -39 | -35.4545454545 | 110 | 110 | 70 | 163514 | 88.31736725 | DE |
| 26 | -63 | -47.0149253731 | 134 | 144 | 70 | 128539 | 102.65962042 | DE |
| 52 | -79 | -52.6666666667 | 150 | 181 | 70 | 123645 | 123.52892064 | DE |
| 156 | -60.5 | -46.0076045627 | 131.5 | 181 | 70 | 90711 | 130.72548967 | DE |
| 260 | 29.95 | 72.9598051157 | 41.05 | 238 | 38.6 | 101397 | 137.82819227 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 70 | -2 | -2.78 | 70 | 70 | 70 | 92708 |
| 1743096600 | 72 | 0.1 | 0.14 | 72 | 72 | 71 | 94479 |
| 1743010200 | 71.9 | 0.1 | 0.14 | 72 | 72 | 71.9 | 123235 |
| 1742923800 | 71.8 | 0.4 | 0.56 | 74 | 74 | 71.8 | 122563 |
| 1742837400 | 71.4 | -2.6 | -3.51 | 74 | 74 | 71 | 180110 |
| 1742578200 | 74 | -2 | -2.63 | 75.2 | 75.2 | 74 | 86211 |
| 1742491800 | 76 | -1.5 | -1.94 | 76 | 76 | 76 | 66690 |
| 1742405400 | 77.5 | 0.1 | 0.13 | 77.5 | 77.5 | 77.5 | 79698 |
| 1742319000 | 77.4 | 2.4 | 3.20 | 77 | 77.4 | 77 | 68828 |
| 1742232600 | 75 | -2.6 | -3.35 | 77 | 77 | 75 | 362122 |
| 1741973400 | 77.6 | -1.8 | -2.27 | 78 | 78 | 77.6 | 84053 |
| 1741887000 | 79.4 | 1.2 | 1.53 | 77 | 80.8 | 77 | 158602 |
| 1741800600 | 78.2 | -1.7 | -2.13 | 79 | 79.2 | 77.4 | 305771 |
| 1741714200 | 79.9 | 0.9 | 1.14 | 79 | 79.9 | 79 | 66752 |
| 1741627800 | 79 | 0.6 | 0.77 | 82.8 | 82.8 | 78 | 121647 |
| 1741368600 | 78.4 | -4.6 | -5.54 | 84 | 84 | 78.4 | 85732 |
| 1741282200 | 83 | 5.2 | 6.68 | 79 | 84 | 79 | 97098 |
| 1741195800 | 77.8 | -6.8 | -8.04 | 82.2 | 82.2 | 77.8 | 125225 |
| 1741109400 | 84.6 | -0.4 | -0.47 | 83 | 85 | 83 | 102511 |
| 1741023000 | 85 | 6.4 | 8.14 | 82 | 85 | 81.8 | 186510 |
| 1740763800 | 78.6 | 0 | 0.00 | 80 | 82 | 78.6 | 66860 |
| 1740677400 | 78.6 | -1.9 | -2.36 | 81.6 | 81.6 | 78.6 | 132331 |
| 1740591000 | 80.5 | -4.1 | -4.85 | 82.2 | 82.2 | 77.8 | 175233 |
| 1740504600 | 84.6 | 0.4 | 0.48 | 84.6 | 84.6 | 84.6 | 65411 |
| 1740418200 | 84.2 | -2.8 | -3.22 | 88.2 | 88.2 | 83.6 | 133753 |
| 1740159000 | 87 | 0.4 | 0.46 | 89.8 | 89.8 | 86.6 | 61471 |
| 1740072600 | 86.6 | 0.4 | 0.46 | 86.6 | 86.6 | 86.6 | 54788 |
| 1739986200 | 86.2 | -3.9 | -4.33 | 90.2 | 91 | 86.2 | 153746 |
| 1739899800 | 90.1 | 0.5 | 0.56 | 90.1 | 90.1 | 90.1 | 39965 |
| 1739813400 | 89.6 | 2 | 2.28 | 89.6 | 89.6 | 89.6 | 130342 |
| 1739554200 | 87.6 | -1.3 | -1.46 | 89.2 | 89.2 | 87.6 | 61767 |
| 1739467800 | 88.9 | 0.5 | 0.57 | 88.9 | 88.9 | 88.9 | 47140 |
| 1739381400 | 88.4 | 0.4 | 0.45 | 88 | 91 | 88 | 102025 |
| 1739295000 | 88 | 0.2 | 0.23 | 90.2 | 91 | 88 | 47607 |
| 1739208600 | 87.8 | -2.2 | -2.44 | 88.6 | 88.6 | 87.8 | 122252 |
| 1738949400 | 90 | 3.8 | 4.41 | 88 | 90 | 88 | 343369 |
| 1738863000 | 86.2 | -0.2 | -0.23 | 86.8 | 87 | 85.6 | 502503 |
| 1738776600 | 86.4 | 3 | 3.60 | 86.8 | 86.8 | 83.6 | 323801 |
| 1738690200 | 83.4 | -1 | -1.18 | 86.8 | 87.2 | 83.4 | 422661 |
| 1738603800 | 84.4 | -16.6 | -16.44 | 81 | 85.8 | 73 | 1653680 |
| 1738344600 | 101 | 0 | 0.00 | 100 | 101 | 98 | 280315 |
| 1738258200 | 101 | -5 | -4.72 | 101 | 101 | 101 | 50918 |
| 1738171800 | 106 | 1 | 0.95 | 105.5 | 106 | 103 | 45938 |
| 1738085400 | 105 | 2.5 | 2.44 | 105 | 105 | 105 | 46753 |
| 1737999000 | 102.5 | -4 | -3.76 | 104 | 104 | 102.5 | 19459 |
| 1737739800 | 106.5 | 0 | 0.00 | 105.5 | 106.5 | 105 | 24832 |
| 1737653400 | 106.5 | 0.75 | 0.71 | 106.5 | 106.5 | 106.5 | 59272 |
| 1737567000 | 105.75 | -2.25 | -2.08 | 107.5 | 108 | 105.75 | 95242 |
| 1737480600 | 108 | -0.5 | -0.46 | 108 | 108 | 108 | 99668 |
| 1737394200 | 108.5 | 0 | 0.00 | 108.5 | 109 | 108.5 | 101895 |
| 1737135000 | 108.5 | 3.5 | 3.33 | 107.5 | 108.5 | 107.5 | 75137 |
| 1737048600 | 105 | 0.5 | 0.48 | 104 | 105 | 104 | 803979 |
| 1736962200 | 104.5 | -2.5 | -2.34 | 105.5 | 105.5 | 104 | 171042 |
| 1736875800 | 107 | 2.5 | 2.39 | 105 | 107 | 105 | 89162 |
| 1736789400 | 104.5 | -2.5 | -2.34 | 105 | 105 | 104.5 | 76570 |
| 1736530200 | 107 | -2 | -1.83 | 107 | 107 | 107 | 21922 |
| 1736443800 | 109 | 1.75 | 1.63 | 107 | 109 | 105 | 88944 |
| 1736357400 | 107.25 | 1.75 | 1.66 | 105 | 107.25 | 105 | 91971 |
| 1736271000 | 105.5 | -3.25 | -2.99 | 108 | 108 | 102 | 188289 |
| 1736184600 | 108.75 | -2.5 | -2.25 | 110 | 110 | 108 | 128278 |
| 1735925400 | 111.25 | -2.25 | -1.98 | 113.5 | 117 | 110 | 211797 |
| 1735839000 | 113.5 | -7.5 | -6.20 | 117 | 118.5 | 113 | 313373 |
| 1735666200 | 121 | 1 | 0.83 | 121 | 121 | 121 | 189422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
