UNIGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 9.74 | -0.280 | -2.79% | 10.02 | 10.06 | 9.61 | 1,445.00 |
Mar 26 2024 | 10.02 | 0.230 | 2.35% | 9.79 | 10.10 | 9.75 | 2,951.00 |
Mar 25 2024 | 9.79 | 0.290 | 3.05% | 9.50 | 10.00 | 9.48 | 3,188.00 |
Mar 24 2024 | 9.50 | 0.380 | 4.17% | 9.45 | 9.54 | 9.20 | 857.00 |
Mar 23 2024 | 9.12 | 0.00 | 0.00% | 9.12 | 9.53 | 9.12 | 2,087.00 |
Mar 22 2024 | 9.12 | -0.470 | -4.90% | 9.58 | 9.66 | 9.06 | 3,649.00 |
Mar 21 2024 | 9.59 | 0.250 | 2.68% | 9.34 | 9.66 | 9.21 | 5,653.00 |
Mar 20 2024 | 9.34 | 1.01 | 12.12% | 8.33 | 9.34 | 8.10 | 4,968.00 |
Mar 19 2024 | 8.33 | -1.03 | -11.00% | 9.36 | 9.36 | 8.19 | 3,701.00 |
Mar 18 2024 | 9.36 | -0.340 | -3.51% | 9.68 | 9.84 | 9.08 | 1,948.00 |
Mar 17 2024 | 9.70 | 0.250 | 2.65% | 9.45 | 9.93 | 8.96 | 3,756.00 |
Mar 16 2024 | 9.45 | -0.790 | -7.71% | 10.24 | 10.30 | 9.26 | 4,590.00 |
Mar 15 2024 | 10.24 | -0.910 | -8.16% | 10.99 | 10.99 | 9.62 | 8,545.00 |
Mar 14 2024 | 11.15 | 0.00 | 0.00% | 11.23 | 11.26 | 10.73 | 1,454.00 |
Mar 13 2024 | 11.15 | 0.230 | 2.11% | 10.92 | 11.41 | 10.86 | 2,403.00 |
Mar 12 2024 | 10.92 | -0.270 | -2.41% | 11.11 | 11.15 | 10.40 | 3,379.00 |
Mar 11 2024 | 11.19 | 0.470 | 4.38% | 10.90 | 11.26 | 10.79 | 7,664.00 |
Mar 10 2024 | 10.72 | -0.280 | -2.55% | 11.00 | 11.16 | 10.57 | 3,356.00 |
Mar 09 2024 | 11.00 | -0.430 | -3.76% | 11.43 | 11.47 | 10.95 | 1,388.00 |
Mar 08 2024 | 11.43 | -0.160 | -1.38% | 11.59 | 11.93 | 11.08 | 3,306.00 |
Mar 07 2024 | 11.59 | -0.490 | -4.06% | 12.08 | 12.11 | 11.46 | 4,183.00 |
Mar 06 2024 | 12.08 | 2.03 | 20.20% | 10.22 | 13.35 | 9.98 | 5,332.00 |
Mar 05 2024 | 10.05 | 0.320 | 3.29% | 9.76 | 11.50 | 8.50 | 7,974.00 |
Mar 04 2024 | 9.73 | -0.270 | -2.70% | 10.04 | 10.21 | 9.53 | 4,253.00 |
Mar 03 2024 | 10.00 | 0.080 | 0.81% | 9.93 | 10.42 | 9.17 | 2,325.00 |
Mar 02 2024 | 9.92 | 0.740 | 8.06% | 9.11 | 10.59 | 8.96 | 1,818.00 |
Mar 01 2024 | 9.18 | 0.470 | 5.40% | 8.71 | 9.47 | 8.56 | 1,758.00 |
Feb 29 2024 | 8.71 | 0.260 | 3.08% | 8.45 | 9.42 | 7.99 | 23,251.00 |
Feb 28 2024 | 8.45 | 0.050 | 0.60% | 8.40 | 8.78 | 8.08 | 2,764.00 |
Feb 27 2024 | 8.40 | 0.090 | 1.08% | 8.31 | 8.71 | 7.93 | 1,797.00 |
Feb 26 2024 | 8.31 | -0.390 | -4.48% | 8.70 | 9.06 | 8.21 | 3,073.00 |
Feb 25 2024 | 8.70 | -0.170 | -1.92% | 8.87 | 9.08 | 8.23 | 4,636.00 |
Feb 24 2024 | 8.87 | -0.100 | -1.11% | 8.97 | 10.07 | 8.64 | 5,914.00 |
Feb 23 2024 | 8.97 | 3.18 | 54.92% | 5.79 | 10.00 | 5.60 | 19,314.00 |
Feb 22 2024 | 5.79 | 0.020 | 0.35% | 5.77 | 5.90 | 5.77 | 1,045.00 |
Feb 21 2024 | 5.77 | -0.220 | -3.67% | 5.99 | 5.99 | 5.63 | 647.00 |
Feb 20 2024 | 5.99 | -0.090 | -1.48% | 6.08 | 6.08 | 5.71 | 981.00 |
Feb 19 2024 | 6.08 | 0.00 | 0.00% | 6.08 | 6.12 | 6.00 | 1,131.00 |
Feb 18 2024 | 6.08 | -0.090 | -1.46% | 6.20 | 6.29 | 6.02 | 197.00 |
Feb 17 2024 | 6.17 | 0.270 | 4.58% | 5.90 | 6.17 | 5.86 | 1,368.00 |
Feb 16 2024 | 5.90 | -0.050 | -0.84% | 5.95 | 6.08 | 5.85 | 2,820.00 |
Feb 15 2024 | 5.95 | 0.490 | 8.97% | 5.46 | 5.95 | 5.46 | 4,613.00 |
Feb 14 2024 | 5.46 | 0.170 | 3.21% | 5.29 | 5.47 | 5.27 | 2,985.00 |
Feb 13 2024 | 5.29 | -0.130 | -2.40% | 5.42 | 5.42 | 5.27 | 1,898.00 |
Feb 12 2024 | 5.42 | 0.190 | 3.63% | 5.23 | 5.43 | 4.89 | 5,866.00 |
Feb 11 2024 | 5.23 | 0.040 | 0.77% | 5.19 | 5.34 | 5.15 | 3,727.00 |
Feb 10 2024 | 5.19 | -0.050 | -0.95% | 5.24 | 5.27 | 5.11 | 574.00 |
Feb 09 2024 | 5.24 | 0.220 | 4.38% | 5.02 | 5.28 | 4.98 | 3,222.00 |
Feb 08 2024 | 5.02 | -0.070 | -1.38% | 5.09 | 5.09 | 5.02 | 2,866.00 |
Feb 07 2024 | 5.09 | 0.060 | 1.19% | 5.03 | 5.11 | 4.82 | 1,437.00 |
Feb 06 2024 | 5.03 | 0.280 | 5.89% | 4.75 | 5.10 | 4.75 | 1,123.00 |
Feb 05 2024 | 4.75 | -0.030 | -0.63% | 4.76 | 4.83 | 4.75 | 223.00 |
Feb 04 2024 | 4.78 | -0.060 | -1.24% | 4.84 | 4.84 | 4.74 | 443.00 |
Feb 03 2024 | 4.84 | -0.020 | -0.41% | 4.86 | 4.94 | 4.81 | 189.00 |
Feb 02 2024 | 4.86 | 0.120 | 2.53% | 4.74 | 4.91 | 4.74 | 399.00 |
Feb 01 2024 | 4.74 | 0.040 | 0.85% | 4.70 | 4.76 | 4.67 | 446.00 |
Jan 31 2024 | 4.70 | -0.220 | -4.47% | 4.94 | 4.98 | 4.70 | 2,659.00 |
Jan 30 2024 | 4.92 | 0.130 | 2.71% | 4.79 | 4.98 | 4.79 | 7,941.00 |
Jan 29 2024 | 4.79 | 0.090 | 1.91% | 4.75 | 4.79 | 4.67 | 2,865.00 |
Jan 28 2024 | 4.70 | -0.010 | -0.21% | 4.71 | 4.76 | 4.66 | 1,208.00 |
Jan 27 2024 | 4.71 | 0.030 | 0.64% | 4.68 | 4.72 | 4.65 | 13.00 |
Jan 26 2024 | 4.68 | 0.160 | 3.54% | 4.52 | 4.69 | 4.51 | 540.00 |
Jan 25 2024 | 4.52 | -0.040 | -0.88% | 4.56 | 4.59 | 4.52 | 340.00 |
Jan 24 2024 | 4.56 | -0.010 | -0.22% | 4.60 | 4.60 | 4.54 | 747.00 |
Jan 23 2024 | 4.57 | -0.160 | -3.38% | 4.75 | 4.80 | 4.38 | 1,035.00 |
Jan 22 2024 | 4.73 | -0.340 | -6.71% | 5.07 | 5.07 | 4.70 | 2,251.00 |
Jan 21 2024 | 5.07 | -0.040 | -0.78% | 5.11 | 5.11 | 5.07 | 205.00 |
Jan 20 2024 | 5.11 | 0.130 | 2.61% | 4.98 | 5.14 | 4.98 | 526.00 |
Jan 19 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.99 | 4.79 | 146.00 |
Jan 18 2024 | 4.98 | -0.330 | -6.21% | 5.31 | 5.31 | 4.98 | 1,796.00 |
Jan 17 2024 | 5.31 | -0.060 | -1.12% | 5.37 | 5.38 | 5.27 | 220.00 |
Jan 16 2024 | 5.37 | 0.130 | 2.48% | 5.26 | 5.48 | 5.26 | 523.00 |
Jan 15 2024 | 5.24 | 0.240 | 4.80% | 5.00 | 5.27 | 5.00 | 1,285.00 |
Jan 14 2024 | 5.00 | -0.160 | -3.10% | 5.22 | 5.22 | 5.00 | 939.00 |
Jan 13 2024 | 5.16 | 0.100 | 1.98% | 5.18 | 5.20 | 5.12 | 177.00 |
Jan 12 2024 | 5.06 | -0.260 | -4.89% | 5.32 | 5.46 | 5.00 | 921.00 |
Jan 11 2024 | 5.32 | 0.110 | 2.11% | 5.21 | 5.49 | 5.12 | 1,861.00 |
Jan 10 2024 | 5.21 | 0.530 | 11.32% | 4.68 | 5.32 | 4.68 | 2,617.00 |
Jan 09 2024 | 4.68 | -0.170 | -3.51% | 4.85 | 4.87 | 4.53 | 465.00 |
Jan 08 2024 | 4.85 | 0.150 | 3.19% | 4.66 | 4.88 | 4.49 | 93,184.00 |
Jan 07 2024 | 4.70 | -0.280 | -5.62% | 4.98 | 5.07 | 4.70 | 112.00 |
Jan 06 2024 | 4.98 | 0.010 | 0.20% | 4.97 | 5.03 | 4.77 | 163.00 |
Jan 05 2024 | 4.97 | -0.210 | -4.05% | 5.18 | 5.18 | 4.90 | 1,328.00 |
Jan 04 2024 | 5.18 | 0.100 | 1.97% | 5.08 | 5.29 | 5.08 | 1,194.00 |
Jan 03 2024 | 5.08 | -0.600 | -10.56% | 5.69 | 5.83 | 4.69 | 7,488.00 |
Jan 02 2024 | 5.68 | -0.260 | -4.38% | 6.01 | 6.07 | 5.68 | 3,051.00 |
Jan 01 2024 | 5.94 | 0.190 | 3.30% | 5.75 | 6.00 | 5.66 | 727.00 |
Dec 31 2023 | 5.75 | -0.100 | -1.71% | 5.85 | 6.04 | 5.64 | 1,184.00 |
Dec 30 2023 | 5.85 | -0.020 | -0.34% | 5.87 | 6.08 | 5.75 | 1,057.00 |
Dec 29 2023 | 5.87 | -0.400 | -6.38% | 6.13 | 6.13 | 5.81 | 928.00 |