U142S Historical Data - U142S | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
U142S (U142S)
U142S (U142S) Historical

U142S (U142S)

0.345

-0.14

(-28.87%)

Closed May 05 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Date	Close	Change	Change %	Open	High	Low	Volume
1714753800	0.3449999	-0.14	-28.87	0.605	0.625	0.325	0
1714667400	0.485	0.045	10.23	0.445	0.515	0.445	0
1714494600	0.44	-0.025	-5.38	0.455	0.465	0.44	0
1714408200	0.465	0.02	4.49	0.45	0.475	0.45	0
1714149000	0.445	0.02	4.71	0.45	0.455	0.435	0
1714062600	0.425	-0.02	-4.49	0.44	0.47	0.405	0
1713976200	0.445	-0.01	-2.20	0.46	0.47	0.425	0
1713889800	0.455	0.02	4.60	0.44	0.465	0.435	0
1713803400	0.435	0.02	4.82	0.42	0.435	0.415	0
1713544200	0.415	0.01	2.47	0.38	0.415	0.375	0
1713457800	0.405	0.03	8.00	0.37	0.405	0.37	0
1713371400	0.375	-0.01	-2.60	0.39	0.405	0.3449999	0
1713285000	0.385	-0.04	-9.41	0.385	0.395	0.375	0
1713198600	0.425	-0.06	-12.37	0.49	0.5	0.425	0
1712939400	0.485	0.05	11.49	0.46	0.555	0.45	0
1712853000	0.435	0.01	2.35	0.43	0.515	0.415	0
1712766600	0.425	0.02	4.94	0.42	0.445	0.39	0
1712680200	0.405	-0.01	-2.41	0.44	0.44	0.405	0
1712593800	0.415	0	0.00	0.435	0.435	0.405	0
1712334600	0.415	-0.03	-6.74	0.42	0.435	0.405	0
1712248200	0.445	0.01	2.30	0.425	0.455	0.425	0
1712161800	0.435	0.05	12.99	0.395	0.435	0.385	0
1712075400	0.385	0	0.00	0.395	0.395	0.375	0
1711647000	0.385	0.0400001	11.59	0.355	0.385	0.3449999	0
1711560600	0.3449999	0	0.00	0.3449999	0.355	0.325	0
1711474200	0.3449999	0.0099999	2.99	0.3449999	0.3449999	0.32	0
1711387800	0.335	-0.03	-8.22	0.355	0.355	0.335	0
1711128600	0.365	-0.01	-2.67	0.355	0.395	0.355	0
1711042200	0.375	0.04	11.94	0.365	0.375	0.3449999	0
1710955800	0.335	0	0.00	0.335	0.3449999	0.325	0
1710869400	0.335	0.02	6.35	0.315	0.3449999	0.305	0
1710783000	0.315	0.01	3.28	0.315	0.325	0.305	0
1710523800	0.305	0.01	3.39	0.295	0.315	0.2849999	0
1710437400	0.295	-0.01	-3.28	0.315	0.315	0.2849999	0
1710351000	0.305	0	0.00	0.315	0.315	0.295	0
1710264600	0.305	0.0200001	7.02	0.2849999	0.325	0.2849999	0
1710178200	0.2849999	0.0099999	3.64	0.265	0.2849999	0.265	0
1709919000	0.275	0	0.00	0.265	0.2849999	0.265	0
1709832600	0.275	0.03	12.24	0.235	0.275	0.235	0
1709746200	0.245	-0.01	-3.92	0.245	0.265	0.245	0
1709659800	0.255	0	0.00	0.245	0.255	0.235	0
1709573400	0.255	0	0.00	0.245	0.255	0.235	0
1709314200	0.255	0.02	8.51	0.255	0.265	0.235	0
1709227800	0.235	-0.01	-4.08	0.255	0.255	0.235	0
1709141400	0.245	0.01	4.26	0.245	0.245	0.235	0
1709055000	0.235	0.01	4.44	0.235	0.235	0.225	0
1708968600	0.225	-0.02	-8.16	0.255	0.255	0.225	0
1708709400	0.245	0	0.00	0.255	0.255	0.235	0
1708623000	0.245	0.02	8.89	0.235	0.255	0.225	0
1708536600	0.225	0	0.00	0.235	0.235	0.225	10000
1708450200	0.225	0.01	4.65	0.2049999	0.225	0.2049999	0
1708363800	0.215	0	0.00	0.215	0.215	0.215	0
1708104600	0.215	0	0.00	0.225	0.235	0.215	0
1708018200	0.215	0.0100001	4.88	0.215	0.215	0.195	0
1707931800	0.2049999	0	0.00	0.2	0.215	0.195	5000
1707845400	0.2049999	-0.01	-4.65	0.2049999	0.215	0.195	0
1707759000	0.215	0.0100001	4.88	0.225	0.225	0.2049999	5000
1707499800	0.2049999	-0.03	-12.77	0.245	0.255	0.2049999	0
1707413400	0.235	-0.01	-4.08	0.225	0.305	0.225	0
1707327000	0.245	-0.02	-7.55	0.255	0.275	0.235	0
1707240600	0.265	-0.02	-7.02	0.295	0.295	0.265	0
1707154200	0.2849999	-0.03	-9.52	0.305	0.325	0.2849999	0
1706895000	0.315	0.02	6.78	0.315	0.325	0.305	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions