S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
USA
NASDAQ
Ucommune International Ltd (UK)
Ucommune International Ltd (UK) Historical

UK Ucommune International Ltd

2.06

0.00 (0.00%)

Pre Market

Last Updated: 05:15:06

Delayed by 15 minutes

UK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	2.06	-0.16	-7.21%	2.16	2.16	1.94	53,581
Jun 03 2024	2.22	0.06	2.78%	2.16	2.28	2.13	45,108
May 31 2024	2.16	-0.12	-5.26%	2.25	2.2506	2.12	29,483
May 30 2024	2.28	0.16	7.55%	2.12	2.39	2.05	106,472
May 29 2024	2.12	-0.05	-2.30%	2.21	2.2318	2.0541	30,206
May 28 2024	2.17	0.14	6.90%	2.16	2.3485	2.14	133,890
May 24 2024	2.03	-0.26	-11.35%	2.30	2.37	2.03	82,713
May 23 2024	2.29	0.23	11.17%	2.04	2.40	1.87	385,444
May 22 2024	2.06	0.01	0.49%	2.01	2.0709	2.01	42,609
May 21 2024	2.05	-0.12	-5.53%	2.20	2.20	2.01	121,709
May 20 2024	2.17	0.00	0.00%	2.14	2.39	2.05	164,539
May 17 2024	2.17	0.08	3.83%	2.09	2.60	2.0201	793,922
May 16 2024	2.09	0.00	0.00%	2.09	2.1318	2.00	8,799
May 15 2024	2.09	-0.05	-2.34%	2.13	2.1362	2.031	14,150
May 14 2024	2.14	0.20	10.31%	2.03	2.16	2.01	76,281
May 13 2024	1.94	-0.01	-0.51%	1.97	2.0999	1.93	23,660
May 10 2024	1.95	0.04	2.31%	1.9825	1.9825	1.83	2,625
May 09 2024	1.906	-0.02	-1.24%	1.90	1.999	1.86	14,662
May 08 2024	1.93	-0.05	-2.53%	1.90	2.00	1.80	21,609
May 07 2024	1.98	-0.05	-2.46%	2.00	2.03	1.85	23,428
May 06 2024	2.03	0.01	0.50%	2.05	2.0968	1.93	9,021
May 03 2024	2.02	-0.08	-3.81%	2.07	2.088	1.85	36,717
May 02 2024	2.10	0.07	3.45%	2.00	2.10	1.98	44,495
May 01 2024	2.03	0.00	0.00%	2.04	2.0994	2.0001	12,782
Apr 30 2024	2.03	-0.02	-0.97%	2.03	2.08	1.9409	24,039
Apr 29 2024	2.0498	-0.18	-8.08%	2.22	2.2894	1.90	114,045
Apr 26 2024	2.23	-0.07	-3.04%	2.26	2.36	2.21	47,969
Apr 25 2024	2.30	0.10	4.55%	2.27	2.30	2.20	21,927
Apr 24 2024	2.20	-0.07	-3.08%	2.23	2.37	2.19	9,313
Apr 23 2024	2.27	-0.03	-1.30%	2.27	2.42	2.1863	10,207
Apr 22 2024	2.30	0.02	0.88%	2.29	2.43	2.15	16,813
Apr 19 2024	2.28	0.07	3.17%	2.15	2.29	2.08	17,094
Apr 18 2024	2.21	0.05	2.31%	2.21	2.30	2.155	17,939
Apr 17 2024	2.16	0.01	0.47%	2.22	2.4017	2.16	174,090
Apr 16 2024	2.15	0.11	5.44%	1.99	2.32	1.99	114,791
Apr 15 2024	2.039	-0.03	-1.55%	2.01	2.11	1.9401	20,652
Apr 12 2024	2.071	0.01	0.53%	2.00	2.10	1.92	28,268
Apr 11 2024	2.06	-0.03	-1.44%	2.0809	2.15	1.9589	27,420
Apr 10 2024	2.09	0.00	0.00%	2.13	2.2499	2.0201	37,820
Apr 09 2024	2.09	-0.06	-2.56%	2.15	2.23	2.02	49,731
Apr 08 2024	2.145	0.04	1.66%	2.21	2.2795	2.081	53,504
Apr 05 2024	2.11	-0.14	-6.22%	2.21	2.28	2.11	8,640
Apr 04 2024	2.25	0.07	3.21%	2.19	2.315	2.11	37,295
Apr 03 2024	2.18	-0.02	-0.86%	2.15	2.21	2.04	54,656
Apr 02 2024	2.199	-0.05	-2.27%	2.26	2.28	2.01	110,153
Apr 01 2024	2.25	-0.02	-0.88%	2.13	2.29	2.10	108,239
Mar 28 2024	2.27	0.15	7.08%	2.15	2.27	2.06	35,864
Mar 27 2024	2.12	0.23	12.17%	1.88	2.14	1.88	62,328
Mar 26 2024	1.89	-0.34	-15.25%	2.23	2.23	1.88	119,309
Mar 25 2024	2.23	-0.10	-4.29%	2.27	2.31	2.23	55,209
Mar 22 2024	2.33	0.03	1.30%	2.26	2.35	2.22	98,349
Mar 21 2024	2.30	0.01	0.44%	2.28	2.45	2.24	119,013
Mar 20 2024	2.29	-0.03	-1.29%	2.30	2.43	2.25	87,806
Mar 19 2024	2.32	0.11	4.98%	2.32	2.37	2.19	101,585
Mar 18 2024	2.21	-0.18	-7.53%	2.33	2.44	2.21	141,478
Mar 15 2024	2.39	-0.07	-2.85%	2.41	2.58	2.3501	124,716
Mar 14 2024	2.46	-0.03	-1.20%	2.57	2.57	2.3075	125,697
Mar 13 2024	2.49	0.01	0.40%	2.49	2.6143	2.37	153,231
Mar 12 2024	2.48	-0.43	-14.78%	2.82	2.8999	2.41	249,805
Mar 11 2024	2.91	0.42	16.87%	2.75	2.94	2.58	482,182
Mar 08 2024	2.49	-0.01	-0.40%	2.86	3.1313	2.31	1,422,308
Mar 07 2024	2.50	0.19	8.23%	2.31	3.70	2.31	3,912,576

Platynowe Inwestycje

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions