UC46.GB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 16,340.00 | -55.50 | -0.34% | 16,368.70 | 16,466.50 | 16,297.00 | 87 |
May 30 2024 | 16,395.50 | -233.00 | -1.40% | 16,440.00 | 16,472.50 | 16,380.50 | 0 |
May 29 2024 | 16,628.50 | 0.00 | 0.00% | 16,628.50 | 16,628.50 | 16,628.50 | 0 |
May 28 2024 | 16,628.50 | -95.50 | -0.57% | 16,695.00 | 16,726.50 | 16,596.00 | 0 |
May 24 2024 | 16,724.00 | -136.50 | -0.81% | 16,739.50 | 16,751.00 | 16,585.00 | 0 |
May 23 2024 | 16,860.50 | -15.00 | -0.09% | 16,990.199 | 16,990.199 | 16,744.50 | 98 |
May 22 2024 | 16,875.50 | 24.50 | 0.15% | 16,835.50 | 16,916.50 | 16,823.00 | 0 |
May 21 2024 | 16,851.00 | -55.50 | -0.33% | 16,889.50 | 16,897.00 | 16,818.00 | 0 |
May 20 2024 | 16,906.50 | 58.00 | 0.34% | 16,894.00 | 16,926.50 | 16,836.50 | 0 |
May 17 2024 | 16,848.50 | -107.00 | -0.63% | 16,855.40 | 16,931.50 | 16,848.00 | 1 |
May 16 2024 | 16,955.50 | 37.50 | 0.22% | 16,946.00 | 17,045.00 | 16,895.50 | 108 |
May 15 2024 | 16,918.00 | 93.00 | 0.55% | 16,845.40 | 16,927.50 | 16,802.00 | 1 |
May 14 2024 | 16,825.00 | -38.00 | -0.23% | 16,811.60 | 16,911.00 | 16,739.00 | 2 |
May 13 2024 | 16,863.00 | -5.00 | -0.03% | 16,868.00 | 16,928.00 | 16,847.50 | 1 |
May 10 2024 | 16,868.00 | 89.50 | 0.53% | 16,811.00 | 16,909.00 | 16,781.00 | 0 |
May 09 2024 | 16,778.50 | 47.00 | 0.28% | 16,747.50 | 16,843.50 | 16,678.50 | 0 |
May 08 2024 | 16,731.50 | 3.50 | 0.02% | 16,776.50 | 16,792.00 | 16,697.00 | 0 |
May 07 2024 | 16,728.00 | 215.00 | 1.30% | 16,746.00 | 16,763.50 | 16,681.50 | 0 |
May 03 2024 | 16,513.00 | 150.00 | 0.92% | 16,402.50 | 16,591.00 | 16,320.00 | 0 |
May 02 2024 | 16,363.00 | 43.50 | 0.27% | 16,356.50 | 16,474.00 | 16,274.50 | 0 |
May 01 2024 | 16,319.50 | -153.50 | -0.93% | 16,347.40 | 16,467.00 | 16,279.00 | 122 |
Apr 30 2024 | 16,473.00 | -108.00 | -0.65% | 16,596.00 | 16,673.00 | 16,466.50 | 0 |
Apr 29 2024 | 16,581.00 | -2.00 | -0.01% | 16,535.00 | 16,626.50 | 16,506.00 | 0 |
Apr 26 2024 | 16,583.00 | 277.00 | 1.70% | 16,429.00 | 16,600.00 | 16,321.00 | 0 |
Apr 25 2024 | 16,306.00 | -179.50 | -1.09% | 16,479.50 | 16,497.50 | 16,260.50 | 0 |
Apr 24 2024 | 16,485.50 | 58.00 | 0.35% | 16,548.00 | 16,562.50 | 16,426.50 | 0 |
Apr 23 2024 | 16,427.50 | 169.00 | 1.04% | 16,389.50 | 16,445.00 | 16,256.00 | 0 |
Apr 22 2024 | 16,258.50 | 4.00 | 0.02% | 16,276.00 | 16,481.50 | 16,244.50 | 0 |
Apr 19 2024 | 16,254.50 | -61.50 | -0.38% | 16,225.40 | 16,304.00 | 16,081.00 | 137 |
Apr 18 2024 | 16,316.00 | -7.00 | -0.04% | 16,269.80 | 16,422.50 | 16,162.00 | 178 |
Apr 17 2024 | 16,323.00 | -109.00 | -0.66% | 16,331.00 | 16,521.00 | 16,217.00 | 0 |
Apr 16 2024 | 16,432.00 | -188.50 | -1.13% | 16,410.00 | 16,500.00 | 16,277.50 | 0 |
Apr 15 2024 | 16,620.50 | -129.00 | -0.77% | 16,733.20 | 16,864.00 | 16,526.00 | 1,657 |
Apr 12 2024 | 16,749.50 | 21.50 | 0.13% | 16,855.00 | 16,885.00 | 16,678.50 | 0 |
Apr 11 2024 | 16,728.00 | -54.50 | -0.32% | 16,783.00 | 16,865.00 | 16,575.50 | 0 |
Apr 10 2024 | 16,782.50 | 38.00 | 0.23% | 16,841.50 | 17,035.50 | 16,412.00 | 0 |
Apr 09 2024 | 16,744.50 | -117.50 | -0.70% | 16,833.50 | 16,936.00 | 16,589.50 | 0 |
Apr 08 2024 | 16,862.00 | 87.50 | 0.52% | 16,783.00 | 16,950.00 | 16,714.50 | 0 |
Apr 05 2024 | 16,774.50 | -180.50 | -1.06% | 16,706.00 | 16,871.50 | 16,623.00 | 0 |
Apr 04 2024 | 16,955.00 | 33.00 | 0.20% | 16,870.00 | 17,047.50 | 16,784.50 | 0 |
Apr 03 2024 | 16,922.00 | 5.50 | 0.03% | 16,913.00 | 17,027.50 | 16,788.00 | 0 |
Apr 02 2024 | 16,916.50 | -221.50 | -1.29% | 17,130.50 | 17,212.50 | 16,798.00 | 0 |
Mar 28 2024 | 17,138.00 | 89.50 | 0.52% | 17,129.00 | 17,229.00 | 17,024.50 | 0 |
Mar 27 2024 | 17,048.50 | -25.50 | -0.15% | 17,049.00 | 17,228.00 | 16,972.50 | 0 |
Mar 26 2024 | 17,074.00 | 48.50 | 0.28% | 17,004.50 | 17,180.00 | 16,947.50 | 0 |
Mar 25 2024 | 17,025.50 | -54.50 | -0.32% | 17,040.50 | 17,125.00 | 16,893.00 | 0 |
Mar 22 2024 | 17,080.00 | -44.00 | -0.26% | 17,211.00 | 17,235.00 | 16,990.50 | 0 |
Mar 21 2024 | 17,124.00 | 411.50 | 2.46% | 16,927.00 | 17,198.00 | 16,763.00 | 110 |
Mar 20 2024 | 16,712.50 | 51.50 | 0.31% | 16,637.50 | 16,847.50 | 16,634.50 | 0 |
Mar 19 2024 | 16,661.00 | 25.50 | 0.15% | 16,633.50 | 16,755.50 | 16,489.00 | 0 |
Mar 18 2024 | 16,635.50 | 103.50 | 0.63% | 16,492.00 | 16,718.00 | 16,408.50 | 0 |
Mar 15 2024 | 16,532.00 | -73.00 | -0.44% | 16,552.00 | 16,673.00 | 16,366.00 | 0 |
Mar 14 2024 | 16,605.00 | -4.50 | -0.03% | 16,686.50 | 16,785.00 | 16,492.50 | 0 |
Mar 13 2024 | 16,609.50 | -8.50 | -0.05% | 16,714.599 | 16,796.00 | 16,585.00 | 505 |
Mar 12 2024 | 16,618.00 | 132.50 | 0.80% | 16,604.50 | 16,818.50 | 16,468.50 | 0 |
Mar 11 2024 | 16,485.50 | -6.00 | -0.04% | 16,471.00 | 16,589.50 | 16,327.50 | 0 |
Mar 08 2024 | 16,491.50 | -124.00 | -0.75% | 16,672.00 | 16,718.50 | 16,480.00 | 0 |
Mar 07 2024 | 16,615.50 | -61.00 | -0.37% | 16,510.00 | 16,758.00 | 16,452.50 | 0 |
Mar 06 2024 | 16,676.50 | 142.00 | 0.86% | 16,549.50 | 16,692.50 | 16,437.50 | 0 |
Mar 05 2024 | 16,534.50 | -224.00 | -1.34% | 16,753.00 | 16,858.50 | 16,453.50 | 0 |
Mar 04 2024 | 16,758.50 | -39.50 | -0.24% | 16,775.00 | 16,886.50 | 16,652.50 | 0 |