U152S Historical Data - U152S | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
U152S (U152S)
U152S (U152S) Historical

U152S (U152S)

0.785

0.075

( 10.56% )

Updated: 03:38:13

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	0.71	0	0.00	0.78	0.8	0.645	0
1714062600	0.71	-0.15	-17.44	0.87	0.9	0.705	0
1713976200	0.86	0.08	10.26	0.795	0.895	0.795	0
1713889800	0.78	-0.01	-1.27	0.765	0.825	0.715	0
1713803400	0.79	0.01	1.28	0.785	0.855	0.785	0
1713544200	0.78	0.07	9.86	1.075	1.075	0.705	0
1713457800	0.71	0.135	23.48	0.59	0.71	0.585	0
1713371400	0.575	-0.01	-1.71	0.58	0.615	0.5699999	0
1713285000	0.585	-0.115	-16.43	0.635	0.655	0.585	0
1713198600	0.7	0	0.00	0.725	0.775	0.6949999	0
1712939400	0.7	-0.01	-1.41	0.755	0.765	0.6899999	0
1712853000	0.71	-0.04	-5.33	0.755	0.755	0.685	0
1712766600	0.75	-0.01	-1.32	0.805	0.8149999	0.725	0
1712680200	0.76	-0.05	-6.17	0.785	0.785	0.735	0
1712593800	0.81	-0.055	-6.36	0.88	0.88	0.81	0
1712334600	0.865	-0.01	-1.14	0.83	0.865	0.765	0
1712248200	0.875	0	0.00	0.86	0.905	0.845	0
1712161800	0.875	0.025	2.94	0.87	0.885	0.825	0
1712075400	0.85	-0.105	-10.99	0.94	0.985	0.85	0
1711647000	0.955	-0.05	-4.98	1.025	1.025	0.935	0
1711560600	1.0049999	-0.04	-3.83	1.03	1.05	0.985	0
1711474200	1.045	0.11	11.76	0.945	1.045	0.925	0
1711387800	0.935	0.045	5.06	0.905	0.955	0.905	0
1711128600	0.89	-0.02	-2.20	0.875	0.905	0.855	0
1711042200	0.91	0.01	1.11	0.935	0.945	0.835	0
1710955800	0.9	0.04	4.65	0.845	0.9	0.845	0
1710869400	0.86	0.03	3.61	0.825	0.865	0.8149999	0
1710783000	0.83	-0.03	-3.49	0.865	0.875	0.8149999	0
1710523800	0.86	-0.04	-4.44	0.925	0.935	0.855	0
1710437400	0.9	0.01	1.12	0.885	0.955	0.885	0
1710351000	0.89	0.09	11.25	0.8149999	0.895	0.805	0
1710264600	0.8	0.04	5.26	0.785	0.835	0.725	0
1710178200	0.76	-0.01	-1.30	0.755	0.795	0.735	0
1709919000	0.77	0.02	2.67	0.765	0.775	0.735	0
1709832600	0.75	0.01	1.35	0.725	0.805	0.705	0
1709746200	0.74	-0.03	-3.90	0.765	0.805	0.74	0
1709659800	0.77	0.0800001	11.59	0.715	0.785	0.715	0
1709573400	0.6899999	0.0399999	6.15	0.675	0.705	0.665	0
1709314200	0.65	0.06	10.17	0.615	0.705	0.605	0
1709227800	0.59	0.065	12.38	0.53	0.615	0.52	0
1709141400	0.525	-0.055	-9.48	0.605	0.605	0.495	0
1709055000	0.58	-0.03	-4.92	0.595	0.605	0.555	0
1708968600	0.61	0.02	3.39	0.58	0.635	0.58	0
1708709400	0.59	-0.04	-6.35	0.635	0.645	0.585	0
1708623000	0.63	-0.03	-4.55	0.715	0.715	0.625	0
1708536600	0.66	-0.05	-7.04	0.735	0.735	0.645	0
1708450200	0.71	-0.06	-7.79	0.725	0.74	0.685	0
1708363800	0.77	0	0.00	0.77	0.77	0.77	0
1708104600	0.77	-0.06	-7.23	0.87	0.87	0.77	0
1708018200	0.83	-0.06	-6.74	0.91	0.91	0.8199999	0
1707931800	0.89	-0.005	-0.56	0.87	0.95	0.86	0
1707845400	0.895	-0.005	-0.56	0.87	0.895	0.8199999	0
1707759000	0.9	-0.015	-1.64	0.95	0.95	0.89	0
1707499800	0.915	-0.01	-1.08	0.92	0.97	0.9	0
1707413400	0.925	0.055	6.32	0.865	0.95	0.865	1800
1707327000	0.87	-0.035	-3.87	0.91	0.92	0.84	1100
1707240600	0.905	-0.01	-1.09	0.94	0.96	0.88	0
1707154200	0.915	0.145	18.83	0.84	0.92	0.76	1100
1706895000	0.77	0.055	7.69	0.73	0.83	0.725	1
1706808600	0.715	-0.13	-15.38	0.75	0.79	0.6949999	0
1706722200	0.845	0	0.00	0.8199999	0.855	0.795	0
1706635800	0.845	0.0300001	3.68	0.8199999	0.845	0.8	0
1706549400	0.8149999	0.0799999	10.88	0.73	0.845	0.71	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