UKCM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 70.00 | 0.50 | 0.72% | 69.00 | 72.90 | 69.00 | 2,312,543 |
May 02 2024 | 69.50 | 2.30 | 3.42% | 68.50 | 69.60 | 67.30 | 7,915,710 |
May 01 2024 | 67.20 | -0.10 | -0.15% | 68.00 | 68.00 | 67.10 | 752,460 |
Apr 30 2024 | 67.30 | -0.20 | -0.30% | 67.50 | 67.70 | 66.80 | 1,388,921 |
Apr 29 2024 | 67.50 | 1.50 | 2.27% | 66.30 | 67.50 | 65.30 | 1,077,800 |
Apr 26 2024 | 66.00 | 1.20 | 1.85% | 65.20 | 66.50 | 65.20 | 1,106,080 |
Apr 25 2024 | 64.80 | -0.70 | -1.07% | 65.50 | 65.70 | 64.60 | 1,124,555 |
Apr 24 2024 | 65.50 | -1.10 | -1.65% | 66.90 | 66.90 | 65.00 | 852,021 |
Apr 23 2024 | 66.60 | 0.40 | 0.60% | 66.50 | 67.10 | 65.40 | 1,052,428 |
Apr 22 2024 | 66.20 | 1.20 | 1.85% | 65.80 | 66.50 | 65.40 | 1,248,935 |
Apr 19 2024 | 65.00 | -1.00 | -1.52% | 65.40 | 65.50 | 64.80 | 706,943 |
Apr 18 2024 | 66.00 | 1.30 | 2.01% | 66.00 | 66.00 | 64.80 | 1,274,938 |
Apr 17 2024 | 64.70 | -1.60 | -2.41% | 66.40 | 66.70 | 64.70 | 738,764 |
Apr 16 2024 | 66.30 | -0.10 | -0.15% | 65.50 | 66.30 | 65.20 | 1,270,848 |
Apr 15 2024 | 66.40 | -0.40 | -0.60% | 68.00 | 68.00 | 66.10 | 1,203,961 |
Apr 12 2024 | 66.80 | -0.40 | -0.60% | 68.00 | 68.00 | 66.50 | 1,337,221 |
Apr 11 2024 | 67.20 | 0.20 | 0.30% | 68.00 | 68.00 | 66.40 | 2,180,714 |
Apr 10 2024 | 67.00 | -0.90 | -1.33% | 69.00 | 69.10 | 66.20 | 3,920,434 |
Apr 09 2024 | 67.90 | -0.50 | -0.73% | 68.00 | 68.50 | 67.70 | 1,884,301 |
Apr 08 2024 | 68.40 | 0.30 | 0.44% | 67.90 | 68.80 | 67.60 | 4,639,401 |
Apr 05 2024 | 68.10 | -1.30 | -1.87% | 68.80 | 68.80 | 67.20 | 2,065,179 |
Apr 04 2024 | 69.40 | 0.90 | 1.31% | 69.60 | 69.60 | 68.70 | 3,757,716 |
Apr 03 2024 | 68.50 | 0.00 | 0.00% | 69.00 | 69.80 | 68.40 | 13,830,119 |
Apr 02 2024 | 68.50 | -1.30 | -1.86% | 70.00 | 70.50 | 68.50 | 3,284,425 |
Mar 28 2024 | 69.80 | 0.40 | 0.58% | 69.60 | 70.80 | 69.10 | 2,177,445 |
Mar 27 2024 | 69.40 | 0.30 | 0.43% | 69.50 | 69.80 | 68.80 | 6,800,057 |
Mar 26 2024 | 69.10 | -0.80 | -1.14% | 69.60 | 69.90 | 68.80 | 2,393,415 |
Mar 25 2024 | 69.90 | 0.90 | 1.30% | 69.80 | 69.90 | 68.40 | 5,269,609 |
Mar 22 2024 | 69.00 | 1.10 | 1.62% | 67.90 | 69.50 | 67.90 | 27,351,549 |
Mar 21 2024 | 67.90 | 3.20 | 4.95% | 65.80 | 68.20 | 65.80 | 19,652,740 |
Mar 20 2024 | 64.70 | 0.90 | 1.41% | 64.00 | 65.80 | 63.40 | 2,155,691 |
Mar 19 2024 | 63.80 | 0.00 | 0.00% | 63.60 | 64.00 | 63.10 | 1,112,899 |
Mar 18 2024 | 63.80 | -0.10 | -0.16% | 64.80 | 64.80 | 63.20 | 792,106 |
Mar 15 2024 | 63.90 | -0.10 | -0.16% | 65.10 | 65.10 | 63.80 | 4,043,576 |
Mar 14 2024 | 64.00 | 0.00 | 0.00% | 65.00 | 65.00 | 63.60 | 832,112 |
Mar 13 2024 | 64.00 | -0.80 | -1.23% | 65.20 | 65.20 | 63.50 | 3,016,785 |
Mar 12 2024 | 64.80 | -0.50 | -0.77% | 65.70 | 65.80 | 64.50 | 2,236,235 |
Mar 11 2024 | 65.30 | 0.10 | 0.15% | 65.60 | 65.60 | 64.70 | 4,303,988 |
Mar 08 2024 | 65.20 | 1.20 | 1.88% | 65.00 | 65.50 | 63.50 | 2,945,798 |
Mar 07 2024 | 64.00 | -0.20 | -0.31% | 64.00 | 65.20 | 63.60 | 2,113,161 |
Mar 06 2024 | 64.20 | -0.50 | -0.77% | 65.20 | 66.10 | 63.80 | 6,168,650 |
Mar 05 2024 | 64.70 | 0.30 | 0.47% | 64.70 | 65.10 | 64.40 | 1,572,047 |
Mar 04 2024 | 64.40 | -0.60 | -0.92% | 64.90 | 64.90 | 63.30 | 1,348,304 |
Mar 01 2024 | 65.00 | 1.30 | 2.04% | 65.10 | 65.20 | 64.10 | 671,075 |
Feb 29 2024 | 63.70 | 0.40 | 0.63% | 64.00 | 64.60 | 63.00 | 8,454,270 |
Feb 28 2024 | 63.30 | -1.10 | -1.71% | 65.50 | 65.50 | 62.30 | 2,582,112 |
Feb 27 2024 | 64.40 | -1.20 | -1.83% | 66.00 | 66.00 | 64.00 | 1,158,119 |
Feb 26 2024 | 65.60 | 1.10 | 1.71% | 66.60 | 66.60 | 64.30 | 1,343,688 |
Feb 23 2024 | 64.50 | -1.00 | -1.53% | 64.60 | 66.00 | 64.40 | 958,156 |
Feb 22 2024 | 65.50 | -0.60 | -0.91% | 66.50 | 66.60 | 64.80 | 2,157,639 |
Feb 21 2024 | 66.10 | -0.80 | -1.20% | 66.70 | 67.50 | 65.90 | 1,472,408 |
Feb 20 2024 | 66.90 | 0.10 | 0.15% | 66.80 | 67.30 | 66.60 | 2,845,320 |
Feb 19 2024 | 66.80 | -0.70 | -1.04% | 67.80 | 67.80 | 66.80 | 2,991,245 |
Feb 16 2024 | 67.50 | 0.60 | 0.90% | 67.40 | 67.60 | 65.70 | 3,395,004 |
Feb 15 2024 | 66.90 | 1.70 | 2.61% | 64.90 | 67.30 | 63.70 | 11,392,206 |
Feb 14 2024 | 65.20 | 1.60 | 2.52% | 63.40 | 66.40 | 63.40 | 4,278,719 |
Feb 13 2024 | 63.60 | -3.70 | -5.50% | 66.60 | 68.60 | 63.60 | 15,542,571 |
Feb 12 2024 | 67.30 | 3.10 | 4.83% | 68.10 | 68.10 | 65.80 | 8,323,267 |
Feb 09 2024 | 64.20 | -1.20 | -1.83% | 65.40 | 65.80 | 64.20 | 12,230,287 |
Feb 08 2024 | 65.40 | 0.20 | 0.31% | 65.20 | 66.20 | 65.20 | 5,390,203 |
Feb 07 2024 | 65.20 | 1.30 | 2.03% | 63.90 | 65.60 | 63.90 | 3,086,091 |
Feb 06 2024 | 63.90 | 0.90 | 1.43% | 64.30 | 64.30 | 62.80 | 1,815,599 |