UBS (IRL) ETF Acwi Sri Hdg GBP Dis

(AWSG)
Sector: n/a
1,751.70p
11.10p 0.64
Last updated: 12:12:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,734.80p 1,741.40p 1,734.80p 1,727.40p 700
21/11/2024 1,706.60p 1,727.40p 1,703.80p 1,727.40p 5,219
20/11/2024 1,721.40p 1,721.40p 1,702.77p 1,703.40p 6,404
19/11/2024 1,705.80p 1,707.50p 1,703.96p 1,715.00p 3,125
18/11/2024 1,706.80p 1,715.00p 1,706.80p 1,715.00p 3,659
15/11/2024 1,710.80p 1,714.60p 1,705.20p 1,731.10p 5,526
14/11/2024 1,732.60p 1,733.40p 1,727.40p 1,731.10p 5,495
13/11/2024 1,728.40p 1,734.20p 1,728.40p 1,734.60p 4,087
12/11/2024 1,740.80p 1,740.80p 1,731.60p 1,734.60p 2,242
11/11/2024 1,742.00p 1,749.23p 1,740.00p 1,748.90p 4,933
08/11/2024 1,730.00p 1,730.00p 1,721.00p 1,728.60p 3,078
07/11/2024 1,713.20p 1,723.20p 1,712.80p 1,721.60p 9,674
06/11/2024 1,710.60p 1,720.40p 1,695.00p 1,702.10p 11,336
05/11/2024 1,664.80p 1,675.40p 1,662.60p 1,675.40p 7,269
04/11/2024 1,661.80p 1,668.00p 1,661.80p 1,665.40p 940
01/11/2024 1,659.60p 1,668.60p 1,659.60p 1,665.40p 11,645
31/10/2024 1,653.00p 1,666.43p 1,653.00p 1,655.60p 7,498
30/10/2024 1,680.20p 1,680.20p 1,668.77p 1,684.10p 15,748
29/10/2024 1,691.20p 1,689.13p 1,682.20p 1,684.10p 19,780
28/10/2024 1,691.20p 1,693.60p 1,686.40p 1,687.60p 18,861
25/10/2024 1,683.20p 1,694.80p 1,682.60p 1,690.50p 6,554
24/10/2024 1,683.20p 1,685.80p 1,679.00p 1,671.00p 7,121
23/10/2024 1,682.00p 1,682.20p 1,671.00p 1,671.00p 6,606
22/10/2024 1,687.40p 1,689.40p 1,679.40p 1,681.00p 20,578
21/10/2024 1,697.20p 1,699.20p 1,686.70p 1,686.70p 3,071
18/10/2024 1,697.80p 1,700.72p 1,697.00p 1,699.00p 6,891
17/10/2024 1,701.20p 1,703.40p 1,696.80p 1,699.70p 27,407
16/10/2024 1,689.60p 1,692.20p 1,687.20p 1,692.20p 5,317
15/10/2024 1,712.40p 1,712.40p 1,698.00p 1,698.00p 14,910
14/10/2024 1,701.20p 1,710.80p 1,698.60p 1,708.40p 4,604
11/10/2024 1,698.60p 1,700.20p 1,685.97p 1,700.20p 735
10/10/2024 1,684.00p 1,694.38p 1,692.21p 1,693.60p 72
09/10/2024 1,684.00p 1,697.20p 1,684.00p 1,683.80p 6,137
08/10/2024 1,669.20p 1,683.80p 1,669.20p 1,683.80p 7,217
07/10/2024 1,681.60p 1,685.20p 1,681.60p 1,684.40p 13,468
04/10/2024 1,673.80p 1,681.60p 1,673.80p 1,676.20p 2,569
03/10/2024 1,672.00p 1,679.20p 1,671.00p 1,671.00p 817
02/10/2024 1,671.60p 1,675.80p 1,667.40p 1,675.80p 30,903
01/10/2024 1,683.00p 1,686.20p 1,666.30p 1,666.30p 17,525
30/09/2024 1,678.00p 1,686.00p 1,676.70p 1,676.70p 1,230
27/09/2024 1,684.20p 1,689.00p 1,684.00p 1,689.00p 15,307
26/09/2024 1,690.60p 1,690.60p 1,686.10p 1,686.10p 100
25/09/2024 1,671.20p 1,676.24p 1,671.20p 1,672.80p 9,440
24/09/2024 1,667.60p 1,668.92p 1,665.60p 1,668.80p 6,795
23/09/2024 1,656.20p 1,657.70p 1,653.72p 1,657.70p 3,538
20/09/2024 1,659.40p 1,659.40p 1,646.20p 1,647.20p 3,640
19/09/2024 1,644.40p 1,679.60p 1,632.80p 1,632.80p 0
18/09/2024 1,644.40p 1,641.44p 1,631.60p 1,632.80p 2,001
17/09/2024 1,644.40p 1,646.69p 1,639.60p 1,645.90p 7,407
16/09/2024 1,634.80p 1,640.40p 1,634.80p 1,635.40p 1,077
13/09/2024 1,627.60p 1,633.80p 1,626.60p 1,618.60p 18,584
12/09/2024 1,586.00p 1,623.29p 1,618.60p 1,586.00p 227
11/09/2024 1,586.00p 1,586.00p 1,586.00p 1,593.00p 1,717
10/09/2024 1,586.40p 1,593.00p 1,587.56p 1,593.00p 4,970
09/09/2024 1,586.40p 1,595.80p 1,584.02p 1,588.50p 21,692
06/09/2024 1,588.60p 1,596.60p 1,573.20p 1,573.20p 7,534
05/09/2024 1,605.40p 1,605.40p 1,593.20p 1,598.00p 2,051
04/09/2024 1,600.60p 1,608.00p 1,600.60p 1,604.60p 1,898
03/09/2024 1,636.80p 1,636.80p 1,622.20p 1,622.20p 1,846
02/09/2024 1,641.40p 1,642.20p 1,641.40p 1,642.20p 62,938
30/08/2024 1,637.00p 1,638.60p 1,628.60p 1,628.60p 57,560
29/08/2024 1,632.40p 1,636.60p 1,631.00p 1,635.90p 20,790
28/08/2024 1,634.40p 1,636.20p 1,626.60p 1,626.60p 1,444
27/08/2024 1,630.20p 1,633.52p 1,628.40p 1,628.40p 7,125
26/08/2024 1,635.40p 1,639.60p 1,630.30p 1,630.30p 153
23/08/2024 1,635.40p 1,639.60p 1,630.30p 1,630.30p 153
22/08/2024 1,635.40p 1,639.60p 1,630.30p 1,630.30p 153
21/08/2024 1,632.20p 1,635.40p 1,627.40p 1,629.80p 14,802
20/08/2024 1,635.60p 1,637.37p 1,626.80p 1,626.80p 1,969
19/08/2024 1,615.00p 1,629.20p 1,615.00p 1,613.20p 2,978
16/08/2024 1,612.80p 1,619.60p 1,603.20p 1,613.20p 4,179
15/08/2024 1,585.40p 1,609.10p 1,582.60p 1,609.10p 4,899
14/08/2024 1,579.00p 1,582.60p 1,576.60p 1,582.10p 1,960
13/08/2024 1,561.40p 1,573.60p 1,555.80p 1,573.60p 10,090
12/08/2024 1,557.20p 1,558.95p 1,553.40p 1,553.40p 12,501
09/08/2024 1,552.60p 1,558.00p 1,547.67p 1,551.80p 7,408
08/08/2024 1,516.80p 1,541.80p 1,508.20p 1,541.80p 87,143
07/08/2024 1,532.40p 1,547.40p 1,532.38p 1,545.20p 6,173
06/08/2024 1,533.40p 1,533.40p 1,524.40p 1,529.90p 5,951
05/08/2024 1,522.40p 1,526.80p 1,490.80p 1,518.60p 150,428
02/08/2024 1,582.60p 1,582.60p 1,543.00p 1,545.40p 18,396
01/08/2024 1,636.00p 1,636.00p 1,609.50p 1,609.50p 31,684
31/07/2024 1,626.80p 1,635.80p 1,625.80p 1,634.70p 20,998
30/07/2024 1,616.20p 1,618.21p 1,604.60p 1,604.60p 2,460
29/07/2024 1,617.40p 1,617.68p 1,606.80p 1,606.80p 5,984
26/07/2024 1,597.00p 1,607.00p 1,597.00p 1,600.00p 8,505
25/07/2024 1,585.60p 1,600.00p 1,585.60p 1,600.00p 23,157
24/07/2024 1,619.20p 1,619.20p 1,604.40p 1,606.10p 18,434
23/07/2024 1,633.00p 1,637.20p 1,633.00p 1,637.20p 2,029
22/07/2024 1,622.60p 1,630.40p 1,622.60p 1,625.60p 13,969
19/07/2024 1,629.80p 1,629.80p 1,616.20p 1,616.20p 2,235
18/07/2024 1,645.40p 1,646.60p 1,636.00p 1,636.00p 8,583
17/07/2024 1,660.40p 1,660.40p 1,649.80p 1,649.80p 17,964
16/07/2024 1,657.20p 1,666.60p 1,657.20p 1,666.60p 1,135
15/07/2024 1,666.00p 1,666.00p 1,660.40p 1,665.20p 17,113
12/07/2024 1,646.40p 1,664.60p 1,646.20p 1,664.60p 1,671
11/07/2024 1,635.40p 1,655.36p 1,654.40p 1,654.40p 603
10/07/2024 1,635.40p 1,644.00p 1,640.44p 1,644.00p 157
09/07/2024 1,635.40p 1,637.02p 1,632.40p 1,632.40p 2,729
08/07/2024 1,629.80p 1,633.40p 1,626.67p 1,633.40p 5,153
05/07/2024 1,602.20p 1,629.18p 1,625.30p 1,625.30p 600
04/07/2024 1,602.20p 1,629.80p 1,620.50p 1,626.10p 0
03/07/2024 1,602.20p 1,634.10p 1,588.80p 1,620.50p 0
02/07/2024 1,602.20p 1,620.70p 1,588.00p 1,603.70p 0
01/07/2024 1,602.20p 1,602.20p 1,600.60p 1,600.60p 1,694
28/06/2024 1,608.40p 1,611.57p 1,608.40p 1,610.10p 5,349
27/06/2024 1,599.00p 1,600.51p 1,599.00p 1,599.60p 1,275
26/06/2024 1,598.80p 1,607.90p 1,586.80p 1,593.30p 0
25/06/2024 1,598.80p 1,598.80p 1,596.50p 1,596.50p 1,252
24/06/2024 1,600.20p 1,603.00p 1,602.26p 1,603.00p 10
21/06/2024 1,600.20p 1,600.40p 1,598.20p 1,599.40p 3,394
20/06/2024 1,614.00p 1,614.00p 1,611.80p 1,611.80p 7,105
19/06/2024 1,606.80p 1,610.61p 1,606.34p 1,606.50p 5,929
18/06/2024 1,596.60p 1,601.00p 1,596.60p 1,599.90p 2,421
17/06/2024 1,582.60p 1,589.61p 1,582.60p 1,587.00p 29,428
14/06/2024 1,581.40p 1,582.20p 1,581.40p 1,582.10p 1,802
13/06/2024 1,589.80p 1,591.93p 1,580.80p 1,581.80p 20,193
12/06/2024 1,593.00p 1,596.00p 1,593.00p 1,595.50p 6,557
11/06/2024 1,567.20p 1,570.70p 1,567.20p 1,570.70p 218
10/06/2024 1,574.80p 1,582.40p 1,571.60p 1,579.20p 18,351
07/06/2024 1,579.20p 1,583.12p 1,579.20p 1,579.90p 11,151
06/06/2024 1,571.60p 1,583.60p 1,583.10p 1,583.60p 23
05/06/2024 1,571.60p 1,574.20p 1,571.60p 1,574.20p 2,222
04/06/2024 1,556.80p 1,556.80p 1,552.30p 1,552.30p 814
03/06/2024 1,565.00p 1,565.00p 1,556.60p 1,556.60p 108
31/05/2024 1,545.20p 1,553.82p 1,540.40p 1,541.50p 9,412
30/05/2024 1,551.80p 1,551.95p 1,548.49p 1,551.70p 1,197
29/05/2024 1,571.20p 1,569.10p 1,554.90p 1,557.10p 0
28/05/2024 1,571.20p 1,571.60p 1,571.20p 1,571.20p 920
27/05/2024 1,564.60p 1,572.50p 1,564.60p 1,572.50p 5,128