U145S Historical Data - U145S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
U145S (U145S)
U145S (U145S) Historical

U145S (U145S)

1.32

0.15

(12.82%)

Closed April 27 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
1714149000	1.32	0.15	12.82	1.22	1.355	1.22	0
1714062600	1.17	-0.1	-7.87	1.25	1.295	1.17	0
1713976200	1.27	-0.04	-3.05	1.305	1.345	1.245	1299
1713889800	1.31	0.17	14.91	1.17	1.31	1.15	1300
1713803400	1.1399999	0	0.44	1.16	1.17	1.105	0
1713544200	1.135	-0.01	-0.44	1.08	1.135	1.055	0
1713457800	1.1399999	0.06	6.05	1.075	1.145	1.035	2600
1713371400	1.075	-0.04	-3.15	1.1299999	1.155	1.07	0
1713285000	1.11	-0.15	-11.55	1.195	1.195	1.105	0
1713198600	1.2549999	0.08	6.81	1.185	1.295	1.185	0
1712939400	1.175	-0.02	-1.67	1.215	1.2649999	1.165	0
1712853000	1.195	0.02	1.70	1.175	1.195	1.135	0
1712766600	1.175	0.01	0.86	1.185	1.205	1.115	0
1712680200	1.165	0.01	0.43	1.15	1.195	1.145	0
1712593800	1.16	0.12	11.00	1.04	1.165	1.04	0
1712334600	1.045	-0.03	-2.34	1.03	1.045	0.975	0
1712248200	1.07	0	0.00	1.065	1.105	1.035	0
1712161800	1.07	0.04	3.88	1.04	1.075	1.0049999	0
1712075400	1.03	-0.11	-9.65	1.1299999	1.15	1.03	0
1711647000	1.1399999	0.01	0.88	1.1299999	1.155	1.115	0
1711560600	1.1299999	0.01	0.89	1.1299999	1.155	1.125	0
1711474200	1.12	-0.03	-2.18	1.165	1.165	1.105	0
1711387800	1.145	0.02	1.78	1.115	1.155	1.115	0
1711128600	1.125	0	0.00	1.115	1.135	1.085	0
1711042200	1.125	0.07	6.64	1.105	1.125	1.085	0
1710955800	1.055	-0.01	-0.94	1.055	1.085	1.045	0
1710869400	1.065	0.07	7.04	1.0049999	1.065	1.0049999	0
1710783000	0.995	0.02	2.05	0.985	1.035	0.985	0
1710523800	0.975	-0.03	-2.99	1.0049999	1.0049999	0.975	0
1710437400	1.0049999	-0.09	-8.22	1.085	1.105	1.0049999	0
1710351000	1.095	0	0.00	1.105	1.105	1.085	0
1710264600	1.095	0.02	1.86	1.105	1.105	1.075	0
1710178200	1.075	0.02	1.90	1.045	1.085	1.025	0
1709919000	1.055	0	0.00	1.075	1.075	1.0149999	0
1709832600	1.055	0.09	9.33	1.0049999	1.055	0.955	0
1709746200	0.965	0.015	1.58	0.955	0.965	0.935	0
1709659800	0.95	-0.01	-1.04	0.955	0.965	0.915	0
1709573400	0.96	-0.04	-4.00	1.0049999	1.0049999	0.945	0
1709314200	1	0.03	3.09	1.0049999	1.03	0.985	0
1709227800	0.97	-0.01	-1.02	0.985	0.995	0.965	0
1709141400	0.98	-0.02	-2.00	1.0049999	1.0049999	0.935	0
1709055000	1	-0.01	-0.99	1.0149999	1.0149999	0.98	0
1708968600	1.01	-0.02	-1.94	1.0149999	1.025	0.995	0
1708709400	1.03	0.03	3.00	0.995	1.035	0.995	0
1708623000	1	0.05	5.26	0.975	1.025	0.975	0
1708536600	0.95	-0.04	-4.04	0.995	1.0049999	0.925	0
1708450200	0.99	-0.04	-3.88	1.025	1.025	0.985	0
1708363800	1.03	0	0.00	1.03	1.03	1.03	0
1708104600	1.03	0.05	5.10	0.985	1.045	0.985	0
1708018200	0.98	0.01	1.03	0.975	0.995	0.975	0
1707931800	0.97	0.02	2.11	0.935	1.0049999	0.935	0
1707845400	0.95	-0.06	-5.94	1.0049999	1.0049999	0.925	0
1707759000	1.01	0.02	2.02	0.995	1.035	0.985	0
1707499800	0.99	0	0.00	0.985	1.0149999	0.965	0
1707413400	0.99	-0.02	-1.98	1.0049999	1.025	0.99	0
1707327000	1.01	0.03	3.06	0.985	1.0149999	0.975	0
1707240600	0.98	0.05	5.38	0.945	0.995	0.935	0
1707154200	0.93	-0.14	-13.08	1.075	1.075	0.92	0
1706895000	1.07	0.04	3.88	1.055	1.105	1.045	0
1706808600	1.03	-0.04	-3.74	1.045	1.075	1.025	0
1706722200	1.07	0.05	4.90	1.0149999	1.085	1.0149999	0
1706635800	1.02	0.01	0.99	1.025	1.055	1.0149999	0
1706549400	1.01	0.01	1.00	0.985	1.025	0.935	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