U583S Historical Data - U583S | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
U583S (U583S)
U583S (U583S) Historical

U583S (U583S)

2.795

0.00

(0.00%)

Closed May 17 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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715877000	2.795	0.01	0.36	2.85	2.875	2.795	0
1715790600	2.785	0.2	7.74	2.69	2.845	2.69	0
1715704200	2.585	0.03	1.17	2.57	2.595	2.495	0
1715617800	2.555	-0.14	-5.19	2.69	2.715	2.525	0
1715358600	2.695	-0.12	-4.26	2.79	2.8849999	2.675	0
1715272200	2.815	-0.05	-1.75	2.7799999	2.845	2.705	0
1715185800	2.865	0.09	3.24	2.7799999	2.8849999	2.705	0
1715099400	2.775	0.01	0.36	2.81	2.815	2.705	0
1715013000	2.765	0.03	1.10	2.735	2.805	2.735	0
1714753800	2.735	0.15	5.80	2.725	2.7799999	2.665	0
1714667400	2.585	0.06	2.38	2.515	2.595	2.465	0
1714494600	2.525	0.02	0.80	2.515	2.555	2.49	0
1714408200	2.505	-0.1	-3.84	2.615	2.68	2.485	0
1714149000	2.605	0.13	5.25	2.66	2.745	2.525	0
1714062600	2.475	0.04	1.64	2.355	2.505	2.235	0
1713976200	2.435	-0.68	-21.83	2.985	2.995	2.435	0
1713889800	3.115	0.94	43.22	2.205	3.175	1.995	0
1713803400	2.175	-0.15	-6.45	2.315	2.4049999	2.115	0
1713544200	2.325	-0.43	-15.61	2.545	2.605	2.305	0
1713457800	2.755	-0.07	-2.48	2.755	2.795	2.665	0
1713371400	2.825	0.04	1.44	2.835	2.935	2.785	0
1713285000	2.785	-0.08	-2.79	2.65	2.805	2.615	0
1713198600	2.865	-0.05	-1.72	2.895	2.975	2.845	0
1712939400	2.915	0.02	0.69	2.95	2.985	2.895	0
1712853000	2.895	0.01	0.35	2.86	2.915	2.8	0
1712766600	2.8849999	0.03	1.05	2.85	2.925	2.59	0
1712680200	2.855	-0.25	-8.05	3.045	3.065	2.845	0
1712593800	3.105	0.05	1.64	3.075	3.175	3.015	0
1712334600	3.055	0.21	7.38	2.775	3.055	2.765	0
1712248200	2.845	0.37	14.95	2.665	2.865	2.665	0
1712161800	2.475	0.4	19.28	2.125	2.555	2.115	0
1712075400	2.075	-0.02	-0.95	2.075	2.095	1.955	0
1711647000	2.095	0.14	7.16	1.915	2.115	1.905	0
1711560600	1.955	-0.09	-4.40	2.045	2.125	1.925	0
1711474200	2.045	0.08	4.07	1.98	2.255	1.96	0
1711387800	1.965	-0.03	-1.50	2.0299999	2.04	1.945	0
1711128600	1.995	0.04	2.05	1.92	2.005	1.905	0
1711042200	1.955	0.11	5.96	1.99	2.025	1.955	0
1710955800	1.845	0.08	4.53	1.75	1.885	1.75	0
1710869400	1.765	-0.04	-2.22	1.79	1.8	1.695	0
1710783000	1.805	0.03	1.69	1.83	1.865	1.735	0
1710523800	1.775	-0.09	-4.83	1.85	1.875	1.765	0
1710437400	1.865	0.03	1.63	1.87	1.905	1.845	0
1710351000	1.835	-0.05	-2.65	1.89	1.915	1.825	0
1710264600	1.885	0.03	1.62	1.83	1.915	1.8	0
1710178200	1.855	-0.25	-11.88	1.9	1.905	1.795	0
1709919000	2.105	0	0.00	2.17	2.195	2.095	0
1709832600	2.105	-0.04	-1.86	2.1	2.165	2.085	0
1709746200	2.145	0.09	4.38	2.11	2.205	2.11	0
1709659800	2.055	-0.02	-0.96	2.1549999	2.175	2.035	0
1709573400	2.075	0.16	8.36	2.025	2.095	2.005	0
1709314200	1.915	0.1	5.51	1.895	1.965	1.855	0
1709227800	1.815	0.02	1.11	1.775	1.835	1.755	0
1709141400	1.795	-0.01	-0.55	1.795	1.795	1.735	0
1709055000	1.805	-0.02	-1.10	1.825	1.845	1.795	0
1708968600	1.825	0.12	7.04	1.855	1.865	1.735	0
1708709400	1.705	0.05	3.02	1.695	1.745	1.655	0
1708623000	1.655	0.06	3.76	1.695	1.715	1.605	0
1708536600	1.595	0.02	1.27	1.575	1.605	1.525	0
1708450200	1.575	-0.09	-5.41	1.675	1.685	1.5149999	0
1708363800	1.665	0	0.00	1.665	1.665	1.665	0

International Business M...

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