UNIGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 7.31 | 1.26 | 20.83% | 6.12 | 7.47 | 6.01 | 1,044.00 |
May 19 2024 | 6.05 | -0.160 | -2.58% | 6.18 | 6.24 | 6.01 | 218.00 |
May 18 2024 | 6.21 | 0.300 | 5.08% | 5.97 | 6.41 | 5.97 | 1,468.00 |
May 17 2024 | 5.91 | 0.150 | 2.60% | 5.80 | 5.95 | 5.80 | 292.00 |
May 16 2024 | 5.76 | -0.040 | -0.69% | 5.75 | 5.82 | 5.65 | 915.00 |
May 15 2024 | 5.80 | 0.430 | 8.01% | 5.36 | 5.85 | 5.36 | 614.00 |
May 14 2024 | 5.37 | -0.230 | -4.11% | 5.57 | 5.57 | 5.37 | 167.00 |
May 13 2024 | 5.60 | -0.080 | -1.41% | 5.67 | 5.74 | 5.57 | 221.00 |
May 12 2024 | 5.68 | 0.060 | 1.07% | 5.62 | 5.68 | 5.61 | 42.00 |
May 11 2024 | 5.62 | 0.00 | 0.00% | 5.70 | 5.70 | 5.62 | 522.00 |
May 10 2024 | 5.62 | -0.360 | -6.02% | 5.98 | 6.03 | 5.62 | 382.00 |
May 09 2024 | 5.98 | 0.110 | 1.87% | 5.88 | 5.98 | 5.75 | 351.00 |
May 08 2024 | 5.87 | -0.050 | -0.84% | 5.90 | 6.01 | 5.73 | 2,112.00 |
May 07 2024 | 5.92 | -0.070 | -1.17% | 5.95 | 6.07 | 5.90 | 109.00 |
May 06 2024 | 5.99 | -0.010 | -0.17% | 6.07 | 6.31 | 5.97 | 496.00 |
May 05 2024 | 6.00 | 0.010 | 0.17% | 5.93 | 6.04 | 5.59 | 4,095.00 |
May 04 2024 | 5.99 | -0.070 | -1.16% | 6.08 | 6.09 | 5.99 | 511.00 |
May 03 2024 | 6.06 | 0.370 | 6.50% | 5.61 | 6.06 | 5.57 | 2,014.00 |
May 02 2024 | 5.69 | 0.080 | 1.43% | 5.61 | 5.75 | 5.56 | 110.00 |
May 01 2024 | 5.61 | -0.050 | -0.88% | 5.64 | 5.69 | 5.36 | 2,469.00 |
Apr 30 2024 | 5.66 | -0.420 | -6.91% | 6.19 | 6.19 | 5.50 | 3,180.00 |
Apr 29 2024 | 6.08 | -0.210 | -3.34% | 6.25 | 6.30 | 6.00 | 546.00 |
Apr 28 2024 | 6.29 | -0.030 | -0.47% | 6.35 | 6.47 | 6.29 | 319.00 |
Apr 27 2024 | 6.32 | 0.160 | 2.60% | 6.00 | 6.55 | 6.00 | 3,204.00 |
Apr 26 2024 | 6.16 | -0.210 | -3.30% | 6.23 | 6.24 | 6.08 | 805.00 |
Apr 25 2024 | 6.37 | 0.150 | 2.41% | 6.22 | 6.46 | 6.09 | 614.00 |
Apr 24 2024 | 6.22 | -0.190 | -2.96% | 6.53 | 6.59 | 6.22 | 259.00 |
Apr 23 2024 | 6.41 | -0.220 | -3.32% | 6.70 | 6.70 | 6.41 | 1,508.00 |
Apr 22 2024 | 6.63 | 0.380 | 6.08% | 6.27 | 6.63 | 6.27 | 804.00 |
Apr 21 2024 | 6.25 | -0.140 | -2.19% | 6.38 | 6.43 | 6.16 | 17,325.00 |
Apr 20 2024 | 6.39 | 0.390 | 6.50% | 6.04 | 6.39 | 6.04 | 298.00 |
Apr 19 2024 | 6.00 | 0.150 | 2.56% | 5.60 | 6.16 | 5.50 | 1,713.00 |
Apr 18 2024 | 5.85 | 0.280 | 5.03% | 5.42 | 5.88 | 5.42 | 990.00 |
Apr 17 2024 | 5.57 | -0.240 | -4.13% | 5.72 | 5.80 | 5.40 | 636.00 |
Apr 16 2024 | 5.81 | -0.020 | -0.34% | 5.81 | 5.85 | 5.47 | 1,703.00 |
Apr 15 2024 | 5.83 | -0.240 | -3.95% | 5.92 | 6.38 | 5.66 | 10,149.00 |
Apr 14 2024 | 6.07 | 0.410 | 7.24% | 5.63 | 6.13 | 5.40 | 30,452.00 |
Apr 13 2024 | 5.66 | -0.780 | -12.11% | 6.43 | 6.43 | 4.80 | 12,483.00 |
Apr 12 2024 | 6.44 | -0.840 | -11.54% | 7.26 | 7.31 | 5.97 | 5,827.00 |
Apr 11 2024 | 7.28 | -0.690 | -8.66% | 7.72 | 7.72 | 7.00 | 5,409.00 |
Apr 10 2024 | 7.97 | -0.890 | -10.05% | 8.82 | 8.96 | 7.85 | 4,670.00 |
Apr 09 2024 | 8.86 | -0.330 | -3.59% | 9.22 | 9.22 | 8.79 | 1,408.00 |
Apr 08 2024 | 9.19 | 0.330 | 3.72% | 8.96 | 9.30 | 8.93 | 2,498.00 |
Apr 07 2024 | 8.86 | -0.040 | -0.45% | 9.01 | 9.04 | 8.85 | 473.00 |
Apr 06 2024 | 8.90 | 0.260 | 3.01% | 8.68 | 8.91 | 8.68 | 797.00 |
Apr 05 2024 | 8.64 | -0.010 | -0.12% | 8.68 | 8.73 | 8.29 | 6,460.00 |
Apr 04 2024 | 8.65 | 0.050 | 0.58% | 8.71 | 8.87 | 8.57 | 3,981.00 |
Apr 03 2024 | 8.60 | -0.390 | -4.34% | 9.03 | 9.13 | 8.44 | 4,414.00 |
Apr 02 2024 | 8.99 | -0.920 | -9.28% | 9.80 | 9.80 | 8.90 | 4,017.00 |
Apr 01 2024 | 9.91 | -0.260 | -2.56% | 10.16 | 10.16 | 9.64 | 1,929.00 |
Mar 31 2024 | 10.17 | 0.200 | 2.01% | 9.95 | 10.49 | 9.95 | 666.00 |
Mar 30 2024 | 9.97 | 0.090 | 0.91% | 10.10 | 10.15 | 9.86 | 1,556.00 |
Mar 29 2024 | 9.88 | -0.240 | -2.37% | 10.08 | 10.38 | 9.87 | 2,435.00 |
Mar 28 2024 | 10.12 | 0.380 | 3.90% | 9.73 | 10.20 | 9.61 | 3,131.00 |
Mar 27 2024 | 9.74 | -0.280 | -2.79% | 10.05 | 10.06 | 9.61 | 1,445.00 |
Mar 26 2024 | 10.02 | 0.230 | 2.35% | 9.80 | 10.10 | 9.75 | 2,951.00 |
Mar 25 2024 | 9.79 | 0.290 | 3.05% | 9.50 | 10.00 | 9.48 | 1,313.00 |
Mar 24 2024 | 9.50 | 0.050 | 0.53% | 9.35 | 9.54 | 9.20 | 857.00 |
Mar 23 2024 | 9.45 | 0.330 | 3.62% | 9.29 | 9.53 | 9.29 | 2,087.00 |
Mar 22 2024 | 9.12 | -0.510 | -5.30% | 9.58 | 9.66 | 9.06 | 3,649.00 |
Mar 21 2024 | 9.63 | 0.290 | 3.10% | 9.37 | 9.66 | 9.21 | 5,910.00 |
Mar 20 2024 | 9.34 | 1.01 | 12.12% | 8.59 | 9.34 | 8.10 | 4,968.00 |
Mar 19 2024 | 8.33 | -1.03 | -11.00% | 9.36 | 9.36 | 8.19 | 3,701.00 |
Mar 18 2024 | 9.36 | -0.340 | -3.51% | 9.68 | 9.84 | 9.08 | 1,318.00 |
Mar 17 2024 | 9.70 | 0.250 | 2.65% | 9.50 | 9.93 | 8.96 | 3,756.00 |
Mar 16 2024 | 9.45 | -0.790 | -7.71% | 10.26 | 10.30 | 9.26 | 4,591.00 |
Mar 15 2024 | 10.24 | -0.630 | -5.80% | 10.99 | 10.99 | 9.62 | 7,090.00 |
Mar 14 2024 | 10.87 | -0.280 | -2.51% | 11.23 | 11.26 | 10.73 | 1,454.00 |
Mar 13 2024 | 11.15 | 0.230 | 2.11% | 10.91 | 11.41 | 10.86 | 2,403.00 |
Mar 12 2024 | 10.92 | -0.190 | -1.71% | 11.11 | 11.15 | 10.40 | 3,379.00 |
Mar 11 2024 | 11.11 | 0.390 | 3.64% | 10.90 | 11.26 | 10.79 | 5,901.00 |
Mar 10 2024 | 10.72 | -0.280 | -2.55% | 11.03 | 11.16 | 10.57 | 3,356.00 |
Mar 09 2024 | 11.00 | -0.430 | -3.76% | 11.47 | 11.47 | 10.95 | 1,388.00 |
Mar 08 2024 | 11.43 | -0.160 | -1.38% | 11.93 | 11.93 | 11.08 | 3,306.00 |
Mar 07 2024 | 11.59 | -0.490 | -4.06% | 12.09 | 12.11 | 11.46 | 4,183.00 |
Mar 06 2024 | 12.08 | 1.86 | 18.20% | 10.26 | 13.35 | 9.98 | 5,332.00 |
Mar 05 2024 | 10.22 | 0.460 | 4.71% | 9.75 | 11.50 | 8.50 | 8,001.00 |
Mar 04 2024 | 9.76 | -0.240 | -2.40% | 10.04 | 10.21 | 9.53 | 3,002.00 |
Mar 03 2024 | 10.00 | 0.070 | 0.70% | 9.95 | 10.42 | 9.17 | 2,325.00 |
Mar 02 2024 | 9.93 | 0.780 | 8.52% | 9.11 | 10.59 | 8.96 | 1,845.00 |
Mar 01 2024 | 9.15 | 0.440 | 5.05% | 8.85 | 9.47 | 8.56 | 1,763.00 |
Feb 29 2024 | 8.71 | 0.260 | 3.08% | 8.44 | 9.42 | 7.99 | 23,251.00 |
Feb 28 2024 | 8.45 | 0.050 | 0.60% | 8.60 | 8.78 | 8.08 | 2,764.00 |
Feb 27 2024 | 8.40 | 0.090 | 1.08% | 8.30 | 8.71 | 7.93 | 1,797.00 |
Feb 26 2024 | 8.31 | -0.480 | -5.46% | 8.70 | 9.06 | 8.21 | 3,198.00 |
Feb 25 2024 | 8.79 | -0.080 | -0.90% | 8.96 | 9.08 | 8.23 | 4,695.00 |
Feb 24 2024 | 8.87 | -0.100 | -1.11% | 9.10 | 10.07 | 8.64 | 5,914.00 |
Feb 23 2024 | 8.97 | 3.18 | 54.92% | 5.62 | 10.00 | 5.60 | 19,314.00 |
Feb 22 2024 | 5.79 | 0.020 | 0.35% | 5.90 | 5.90 | 5.79 | 1,045.00 |
Feb 21 2024 | 5.77 | -0.220 | -3.67% | 5.79 | 5.80 | 5.63 | 647.00 |