PLUS1
UNIGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30 2023 | 4.74 | -0.100 | -2.07% | 4.84 | 4.91 | 4.70 | 4,175.00 |
| Mar 29 2023 | 4.84 | 0.110 | 2.33% | 4.73 | 4.90 | 4.72 | 2,026.00 |
| Mar 28 2023 | 4.73 | 0.140 | 3.05% | 5.09 | 5.12 | 4.54 | 8,403.00 |
| Mar 27 2023 | 4.59 | -0.150 | -3.16% | 4.73 | 4.74 | 4.49 | 9,305.00 |
| Mar 26 2023 | 4.74 | 0.060 | 1.28% | 4.68 | 4.80 | 4.66 | 4,609.00 |
| Mar 25 2023 | 4.68 | -0.140 | -2.90% | 4.82 | 4.83 | 4.66 | 4,247.00 |
| Mar 24 2023 | 4.82 | -0.270 | -5.30% | 5.09 | 5.12 | 4.76 | 5,202.00 |
| Mar 23 2023 | 5.09 | 0.180 | 3.67% | 4.96 | 5.24 | 4.95 | 4,929.00 |
| Mar 22 2023 | 4.91 | -0.350 | -6.65% | 5.27 | 5.27 | 4.83 | 8,979.00 |
| Mar 21 2023 | 5.26 | 0.230 | 4.57% | 5.31 | 5.51 | 4.97 | 10,448.00 |
| Mar 20 2023 | 5.03 | -0.350 | -6.51% | 5.32 | 5.40 | 5.03 | 6,172.00 |
| Mar 19 2023 | 5.38 | 0.070 | 1.32% | 5.31 | 5.51 | 5.28 | 5,665.00 |
| Mar 18 2023 | 5.31 | 0.030 | 0.57% | 5.28 | 5.43 | 5.20 | 5,386.00 |
| Mar 17 2023 | 5.28 | 0.390 | 7.98% | 4.89 | 5.28 | 4.83 | 8,182.00 |
| Mar 16 2023 | 4.89 | 0.020 | 0.41% | 4.87 | 4.95 | 4.83 | 3,748.00 |
| Mar 15 2023 | 4.87 | -0.210 | -4.13% | 5.08 | 5.25 | 4.80 | 3,305.00 |
| Mar 14 2023 | 5.08 | 0.090 | 1.80% | 4.99 | 5.41 | 4.95 | 2,495.00 |
| Mar 13 2023 | 4.99 | 0.170 | 3.53% | 4.89 | 5.07 | 4.77 | 5,888.00 |
| Mar 12 2023 | 4.82 | 0.330 | 7.35% | 4.49 | 4.85 | 4.48 | 1,355.00 |
| Mar 11 2023 | 4.49 | -0.200 | -4.26% | 4.69 | 4.83 | 4.36 | 3,923.00 |
| Mar 10 2023 | 4.69 | -0.130 | -2.70% | 4.81 | 4.81 | 4.50 | 2,352.00 |
| Mar 09 2023 | 4.82 | -0.340 | -6.59% | 5.15 | 5.19 | 4.76 | 1,135.00 |
| Mar 08 2023 | 5.16 | -0.180 | -3.37% | 5.34 | 5.48 | 5.14 | 3,858.00 |
| Mar 07 2023 | 5.34 | 0.060 | 1.14% | 5.20 | 5.44 | 5.20 | 560.00 |
| Mar 06 2023 | 5.28 | 0.00 | 0.00% | 5.31 | 5.31 | 5.20 | 1,379.00 |
| Mar 05 2023 | 5.28 | 0.100 | 1.93% | 5.18 | 5.30 | 5.12 | 991.00 |
| Mar 04 2023 | 5.18 | 0.00 | 0.00% | 5.18 | 5.18 | 5.18 | 0.00 |
| Mar 03 2023 | 5.18 | -0.370 | -6.67% | 5.55 | 5.55 | 5.11 | 1,454.00 |
| Mar 02 2023 | 5.55 | 0.210 | 3.93% | 5.71 | 5.72 | 5.50 | 792.00 |
| Mar 01 2023 | 5.34 | 0.00 | 0.00% | 5.34 | 5.68 | 5.34 | 739.00 |
| Feb 28 2023 | 5.34 | 0.020 | 0.38% | 5.32 | 5.44 | 5.32 | 910.00 |
| Feb 27 2023 | 5.32 | -0.200 | -3.62% | 5.52 | 5.52 | 5.30 | 1,130.00 |
| Feb 26 2023 | 5.52 | 0.100 | 1.85% | 5.42 | 5.52 | 5.42 | 782.00 |
| Feb 25 2023 | 5.42 | -0.070 | -1.28% | 5.49 | 5.54 | 5.29 | 960.00 |
| Feb 24 2023 | 5.49 | -0.290 | -5.02% | 5.78 | 5.80 | 5.49 | 245.00 |
| Feb 23 2023 | 5.78 | 0.020 | 0.35% | 5.76 | 5.81 | 5.70 | 338.00 |
| Feb 22 2023 | 5.76 | -0.020 | -0.35% | 5.78 | 5.78 | 5.59 | 1,648.00 |
| Feb 21 2023 | 5.78 | -0.310 | -5.09% | 6.09 | 6.16 | 5.74 | 1,625.00 |
| Feb 20 2023 | 6.09 | 0.100 | 1.67% | 5.95 | 6.10 | 5.95 | 10,661.00 |
| Feb 19 2023 | 5.99 | 0.180 | 3.10% | 5.81 | 6.29 | 5.81 | 2,445.00 |
| Feb 18 2023 | 5.81 | 0.300 | 5.44% | 5.51 | 5.90 | 5.51 | 2,530.00 |
| Feb 17 2023 | 5.51 | 0.100 | 1.85% | 5.39 | 5.65 | 5.39 | 9,950.00 |
| Feb 16 2023 | 5.41 | -0.300 | -5.25% | 5.71 | 5.80 | 5.41 | 15,320.00 |
| Feb 15 2023 | 5.71 | 0.350 | 6.53% | 5.36 | 5.75 | 5.36 | 719.00 |
| Feb 14 2023 | 5.36 | 0.260 | 5.10% | 5.15 | 5.37 | 5.11 | 756.00 |
| Feb 13 2023 | 5.10 | -0.250 | -4.67% | 5.26 | 5.26 | 5.03 | 3,507.00 |
| Feb 12 2023 | 5.35 | -0.030 | -0.56% | 5.38 | 5.40 | 5.35 | 465.00 |
| Feb 11 2023 | 5.38 | 0.120 | 2.28% | 5.26 | 5.38 | 5.26 | 236.00 |
| Feb 10 2023 | 5.26 | 0.070 | 1.35% | 5.19 | 5.34 | 5.19 | 3,132.00 |
| Feb 09 2023 | 5.19 | -0.440 | -7.82% | 5.64 | 5.70 | 5.12 | 1,899.00 |
| Feb 08 2023 | 5.63 | -0.170 | -2.93% | 5.80 | 5.83 | 5.45 | 1,801.00 |
| Feb 07 2023 | 5.80 | 0.260 | 4.69% | 5.53 | 5.80 | 5.53 | 1,122.00 |
| Feb 06 2023 | 5.54 | -0.190 | -3.32% | 5.74 | 5.79 | 5.48 | 3,147.00 |
| Feb 05 2023 | 5.73 | -0.290 | -4.82% | 5.99 | 6.00 | 5.62 | 2,486.00 |
| Feb 04 2023 | 6.02 | 0.290 | 5.06% | 5.86 | 6.08 | 5.86 | 2,067.00 |
| Feb 03 2023 | 5.73 | 0.220 | 3.99% | 5.84 | 5.88 | 5.72 | 1,176.00 |
| Feb 02 2023 | 5.51 | 0.00 | 0.00% | 5.51 | 5.81 | 5.51 | 1,648.00 |
| Feb 01 2023 | 5.51 | 0.180 | 3.38% | 5.33 | 5.64 | 5.14 | 1,445.00 |
| Jan 31 2023 | 5.33 | 0.070 | 1.33% | 5.27 | 5.39 | 5.23 | 2,016.00 |
| Jan 30 2023 | 5.26 | -0.340 | -6.07% | 5.55 | 5.57 | 5.16 | 4,994.00 |
| Jan 29 2023 | 5.60 | 0.260 | 4.87% | 5.35 | 5.62 | 5.28 | 2,555.00 |
| Jan 28 2023 | 5.34 | -0.190 | -3.44% | 5.53 | 5.57 | 5.30 | 1,109.00 |
| Jan 27 2023 | 5.53 | 0.080 | 1.47% | 5.45 | 5.54 | 5.29 | 2,581.00 |
| Jan 26 2023 | 5.45 | 0.130 | 2.44% | 5.32 | 5.45 | 5.23 | 1,825.00 |
| Jan 25 2023 | 5.32 | 0.230 | 4.52% | 5.09 | 5.40 | 4.97 | 414.00 |
| Jan 24 2023 | 5.09 | -0.320 | -5.91% | 5.41 | 5.48 | 5.05 | 1,696.00 |
| Jan 23 2023 | 5.41 | -0.100 | -1.81% | 4.93 | 5.62 | 4.93 | 3,275.00 |
| Jan 22 2023 | 5.51 | 0.150 | 2.80% | 5.36 | 5.73 | 5.36 | 1,935.00 |
| Jan 21 2023 | 5.36 | 0.040 | 0.75% | 5.40 | 5.50 | 5.27 | 2,577.00 |
| Jan 20 2023 | 5.32 | 0.390 | 7.91% | 4.93 | 5.32 | 4.93 | 654.00 |
| Jan 19 2023 | 4.93 | 0.010 | 0.20% | 4.92 | 4.97 | 4.90 | 553.00 |
| Jan 18 2023 | 4.92 | -0.260 | -5.02% | 5.17 | 5.46 | 4.89 | 3,398.00 |
| Jan 17 2023 | 5.18 | -0.180 | -3.36% | 5.34 | 5.40 | 5.15 | 4,337.00 |
| Jan 16 2023 | 5.36 | -0.070 | -1.29% | 5.40 | 5.49 | 5.16 | 1,463.00 |
| Jan 15 2023 | 5.43 | 0.010 | 0.18% | 5.42 | 5.45 | 5.23 | 970.00 |
| Jan 14 2023 | 5.42 | 0.260 | 5.04% | 5.16 | 5.66 | 5.16 | 2,324.00 |
| Jan 13 2023 | 5.16 | 0.160 | 3.20% | 5.00 | 5.16 | 4.95 | 3,887.00 |
| Jan 12 2023 | 5.00 | 0.110 | 2.25% | 4.85 | 5.02 | 4.84 | 2,632.00 |
| Jan 11 2023 | 4.89 | 0.110 | 2.30% | 4.81 | 4.89 | 4.69 | 460.00 |
| Jan 10 2023 | 4.78 | -0.020 | -0.42% | 4.80 | 4.81 | 4.69 | 294.00 |
| Jan 09 2023 | 4.80 | 0.270 | 5.96% | 4.44 | 4.85 | 4.42 | 3,012.00 |
| Jan 08 2023 | 4.53 | 0.060 | 1.34% | 4.48 | 4.61 | 4.42 | 1,722.00 |
| Jan 07 2023 | 4.47 | -0.070 | -1.54% | 4.56 | 4.56 | 4.47 | 2,444.00 |
| Jan 06 2023 | 4.54 | 0.060 | 1.34% | 4.52 | 4.55 | 4.46 | 439.00 |
| Jan 05 2023 | 4.48 | -0.090 | -1.97% | 4.57 | 4.59 | 4.48 | 435.00 |
| Jan 04 2023 | 4.57 | 0.080 | 1.78% | 4.49 | 4.62 | 4.47 | 3,022.00 |
| Jan 03 2023 | 4.49 | 0.020 | 0.45% | 4.44 | 4.53 | 4.42 | 1,037.00 |
| Jan 02 2023 | 4.47 | 0.130 | 3.00% | 4.27 | 4.50 | 4.27 | 780.00 |
| Jan 01 2023 | 4.34 | 0.080 | 1.88% | 4.26 | 4.36 | 4.22 | 498.00 |
| Dec 31 2022 | 4.26 | 0.050 | 1.19% | 4.21 | 4.29 | 4.19 | 388.00 |