UB45.GB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 5,925.00 | 40.00 | 0.68% | 5,944.00 | 5,965.00 | 5,917.00 | 0 |
May 30 2024 | 5,885.00 | -39.00 | -0.66% | 5,859.50 | 5,885.50 | 5,859.00 | 0 |
May 29 2024 | 5,924.00 | 0.00 | 0.00% | 5,924.00 | 5,924.00 | 5,924.00 | 0 |
May 28 2024 | 5,924.00 | 19.50 | 0.33% | 5,938.00 | 5,950.00 | 5,916.00 | 0 |
May 24 2024 | 5,904.50 | 10.50 | 0.18% | 5,890.50 | 5,944.50 | 5,885.50 | 0 |
May 23 2024 | 5,894.00 | 7.00 | 0.12% | 5,938.00 | 5,957.50 | 5,885.50 | 0 |
May 22 2024 | 5,887.00 | -50.50 | -0.85% | 5,883.00 | 5,904.50 | 5,875.00 | 0 |
May 21 2024 | 5,937.50 | -64.50 | -1.07% | 5,934.00 | 5,946.50 | 5,910.50 | 0 |
May 20 2024 | 6,002.00 | 36.50 | 0.61% | 5,998.00 | 6,022.00 | 5,993.50 | 0 |
May 17 2024 | 5,965.50 | 3.00 | 0.05% | 5,963.50 | 5,988.50 | 5,948.50 | 0 |
May 16 2024 | 5,962.50 | -5.50 | -0.09% | 5,990.50 | 6,041.00 | 5,962.50 | 0 |
May 15 2024 | 5,968.00 | 52.00 | 0.88% | 5,932.8501 | 5,968.00 | 5,915.50 | 1 |
May 14 2024 | 5,916.00 | -9.00 | -0.15% | 5,905.00 | 5,948.50 | 5,900.50 | 0 |
May 13 2024 | 5,925.00 | -35.00 | -0.59% | 5,939.50 | 5,953.00 | 5,919.50 | 0 |
May 10 2024 | 5,960.00 | 18.50 | 0.31% | 5,967.50 | 5,985.00 | 5,960.00 | 0 |
May 09 2024 | 5,941.50 | 19.00 | 0.32% | 5,921.50 | 5,967.00 | 5,904.50 | 0 |
May 08 2024 | 5,922.50 | -69.50 | -1.16% | 5,919.50 | 5,932.50 | 5,909.50 | 0 |
May 07 2024 | 5,992.00 | 7.50 | 0.13% | 6,007.50 | 6,022.50 | 5,975.50 | 0 |
May 03 2024 | 5,984.50 | 44.00 | 0.74% | 5,964.50 | 6,028.50 | 5,929.50 | 0 |
May 02 2024 | 5,940.50 | 71.50 | 1.22% | 5,921.00 | 5,999.00 | 5,904.00 | 0 |
May 01 2024 | 5,869.00 | -17.00 | -0.29% | 5,862.00 | 5,900.00 | 5,802.00 | 0 |
Apr 30 2024 | 5,886.00 | 10.00 | 0.17% | 5,924.00 | 5,968.50 | 5,865.00 | 0 |
Apr 29 2024 | 5,876.00 | 25.00 | 0.43% | 5,895.50 | 5,957.50 | 5,876.00 | 0 |
Apr 26 2024 | 5,851.00 | 67.00 | 1.16% | 5,829.00 | 5,885.00 | 5,774.00 | 0 |
Apr 25 2024 | 5,784.00 | -102.00 | -1.73% | 5,813.50 | 5,866.50 | 5,766.50 | 0 |
Apr 24 2024 | 5,886.00 | 27.50 | 0.47% | 5,934.00 | 5,960.50 | 5,886.00 | 0 |
Apr 23 2024 | 5,858.50 | 3.00 | 0.05% | 5,876.50 | 5,909.50 | 5,805.00 | 0 |
Apr 22 2024 | 5,855.50 | 44.00 | 0.76% | 5,838.50 | 5,922.00 | 5,810.50 | 0 |
Apr 19 2024 | 5,811.50 | -24.50 | -0.42% | 5,768.00 | 5,844.50 | 5,730.00 | 0 |
Apr 18 2024 | 5,836.00 | 33.00 | 0.57% | 5,846.50 | 5,879.00 | 5,767.00 | 0 |
Apr 17 2024 | 5,803.00 | -51.50 | -0.88% | 5,780.00 | 5,869.00 | 5,756.50 | 0 |
Apr 16 2024 | 5,854.50 | -108.50 | -1.82% | 5,847.00 | 5,902.00 | 5,796.50 | 0 |
Apr 15 2024 | 5,963.00 | -24.00 | -0.40% | 5,983.00 | 6,051.50 | 5,929.00 | 0 |
Apr 12 2024 | 5,987.00 | -11.50 | -0.19% | 6,012.00 | 6,064.00 | 5,959.50 | 0 |
Apr 11 2024 | 5,998.50 | 12.00 | 0.20% | 6,019.00 | 6,055.00 | 5,948.50 | 0 |
Apr 10 2024 | 5,986.50 | -27.50 | -0.46% | 6,016.50 | 6,060.00 | 5,924.50 | 0 |
Apr 09 2024 | 6,014.00 | 24.50 | 0.41% | 6,040.00 | 6,080.00 | 5,952.00 | 0 |
Apr 08 2024 | 5,989.50 | -22.00 | -0.37% | 5,996.00 | 6,072.00 | 5,964.00 | 0 |
Apr 05 2024 | 6,011.50 | -31.00 | -0.51% | 5,989.50 | 6,041.50 | 5,938.50 | 0 |
Apr 04 2024 | 6,042.50 | 11.50 | 0.19% | 6,023.00 | 6,096.00 | 5,973.50 | 0 |
Apr 03 2024 | 6,031.00 | 9.50 | 0.16% | 6,003.00 | 6,061.50 | 5,947.00 | 0 |
Apr 02 2024 | 6,021.50 | -80.50 | -1.32% | 6,062.50 | 6,111.00 | 5,980.50 | 0 |
Mar 28 2024 | 6,102.00 | 0.50 | 0.01% | 6,067.50 | 6,146.00 | 6,019.50 | 0 |
Mar 27 2024 | 6,101.50 | -4.00 | -0.07% | 6,086.50 | 6,168.50 | 6,050.00 | 0 |
Mar 26 2024 | 6,105.50 | 26.00 | 0.43% | 6,075.00 | 6,157.50 | 6,042.50 | 0 |
Mar 25 2024 | 6,079.50 | -68.50 | -1.11% | 6,077.00 | 6,127.50 | 6,023.50 | 0 |
Mar 22 2024 | 6,148.00 | 19.50 | 0.32% | 6,152.00 | 6,209.00 | 6,088.50 | 0 |
Mar 21 2024 | 6,128.50 | 86.50 | 1.43% | 6,096.50 | 6,187.50 | 6,026.50 | 0 |
Mar 20 2024 | 6,042.00 | -13.00 | -0.21% | 6,048.00 | 6,172.00 | 5,987.00 | 0 |
Mar 19 2024 | 6,055.00 | 29.00 | 0.48% | 6,027.00 | 6,084.00 | 5,971.00 | 0 |
Mar 18 2024 | 6,026.00 | 64.00 | 1.07% | 6,016.00 | 6,072.00 | 5,955.00 | 0 |
Mar 15 2024 | 5,962.00 | 15.50 | 0.26% | 5,969.50 | 6,027.00 | 5,906.00 | 0 |
Mar 14 2024 | 5,946.50 | -39.00 | -0.65% | 5,971.00 | 6,034.50 | 5,892.50 | 0 |
Mar 13 2024 | 5,985.50 | -18.50 | -0.31% | 5,978.50 | 6,030.50 | 5,927.50 | 0 |
Mar 12 2024 | 6,004.00 | 38.00 | 0.64% | 5,979.00 | 6,064.50 | 5,939.00 | 0 |
Mar 11 2024 | 5,966.00 | -103.50 | -1.71% | 5,981.00 | 6,031.50 | 5,917.00 | 0 |
Mar 08 2024 | 6,069.50 | -13.50 | -0.22% | 6,105.50 | 6,124.50 | 6,024.00 | 0 |
Mar 07 2024 | 6,083.00 | 11.50 | 0.19% | 6,070.00 | 6,135.00 | 6,035.50 | 0 |
Mar 06 2024 | 6,071.50 | 49.50 | 0.82% | 6,050.50 | 6,134.50 | 6,009.00 | 0 |
Mar 05 2024 | 6,022.00 | -7.00 | -0.12% | 6,038.50 | 6,085.50 | 5,988.00 | 0 |