Market data

Select a section

UBS (IRL) ETF PLC UBSETF IRL SP500 CT GBPH

(CT5G)
Sector: n/a
678.60p
4.65p 0.69
Last updated: 16:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 654.80p 679.35p 673.35p 678.60p 0
07/11/2024 654.80p 674.75p 666.10p 673.95p 0
06/11/2024 654.80p 668.95p 651.50p 666.10p 0
05/11/2024 654.80p 652.65p 644.55p 651.50p 0
04/11/2024 654.80p 649.80p 644.15p 647.35p 0
01/11/2024 654.80p 651.80p 644.80p 649.80p 0
31/10/2024 654.80p 660.90p 645.35p 648.10p 0
30/10/2024 654.80p 663.10p 656.00p 660.90p 0
29/10/2024 654.80p 661.30p 655.25p 659.60p 0
28/10/2024 654.80p 661.95p 656.60p 659.40p 0
25/10/2024 654.80p 663.00p 655.45p 660.00p 0
24/10/2024 654.80p 659.60p 652.60p 654.80p 0
23/10/2024 654.80p 661.00p 652.05p 654.80p 0
22/10/2024 654.80p 660.05p 654.65p 658.80p 0
21/10/2024 654.80p 662.10p 653.95p 656.80p 0
18/10/2024 654.80p 661.65p 657.60p 661.10p 0
17/10/2024 654.80p 664.70p 657.05p 660.80p 0
16/10/2024 654.80p 659.55p 653.75p 657.05p 0
15/10/2024 654.80p 665.25p 656.80p 659.50p 0
14/10/2024 654.80p 661.20p 654.80p 660.00p 0
11/10/2024 618.60p 655.80p 648.55p 654.80p 0
10/10/2024 618.60p 653.60p 648.05p 651.85p 0
09/10/2024 618.60p 651.50p 646.20p 650.95p 0
08/10/2024 618.60p 648.60p 640.65p 647.30p 0
07/10/2024 618.60p 648.95p 643.20p 646.05p 0
04/10/2024 618.60p 649.15p 640.60p 643.55p 0
03/10/2024 618.60p 645.35p 639.35p 642.95p 0
02/10/2024 618.60p 644.95p 639.65p 644.70p 0
01/10/2024 618.60p 651.25p 639.70p 642.85p 0
30/09/2024 618.60p 649.15p 642.90p 647.10p 0
27/09/2024 618.60p 651.80p 645.60p 649.15p 0
26/09/2024 618.60p 652.95p 644.45p 647.50p 0
25/09/2024 618.60p 648.20p 643.00p 645.80p 0
24/09/2024 618.60p 647.60p 641.25p 644.65p 0
23/09/2024 618.60p 646.15p 640.40p 645.25p 0
20/09/2024 618.60p 644.90p 637.85p 640.75p 0
19/09/2024 618.60p 646.60p 636.50p 644.25p 0
18/09/2024 618.60p 639.80p 633.40p 636.50p 0
17/09/2024 618.60p 641.95p 635.85p 639.80p 0
16/09/2024 618.60p 638.70p 633.15p 635.85p 0
13/09/2024 618.60p 637.50p 628.35p 628.35p 0
12/09/2024 618.60p 631.80p 615.70p 615.70p 0
11/09/2024 618.60p 623.75p 612.95p 621.85p 0
10/09/2024 618.60p 623.40p 617.45p 621.85p 0
09/09/2024 618.60p 618.60p 617.40p 617.45p 2,374
06/09/2024 622.60p 622.60p 614.60p 614.60p 10,000
05/09/2024 592.80p 626.55p 619.10p 620.90p 0
04/09/2024 592.80p 629.40p 620.45p 625.00p 0
03/09/2024 592.80p 636.65p 626.95p 629.40p 0
02/09/2024 592.80p 637.40p 630.65p 635.60p 0
30/08/2024 592.80p 635.05p 627.75p 630.65p 0
29/08/2024 592.80p 635.55p 628.95p 634.00p 0
28/08/2024 592.80p 634.35p 627.65p 629.35p 0
27/08/2024 592.80p 634.30p 627.90p 632.00p 0
26/08/2024 592.80p 636.65p 628.15p 630.85p 0
23/08/2024 592.80p 636.65p 628.15p 630.85p 0
22/08/2024 592.80p 636.65p 628.15p 630.85p 0
21/08/2024 592.80p 634.85p 628.95p 631.85p 0
20/08/2024 592.80p 632.95p 626.95p 629.60p 0
19/08/2024 592.80p 627.85p 623.10p 627.85p 0
16/08/2024 592.80p 626.45p 619.05p 623.50p 0
15/08/2024 592.80p 622.40p 612.15p 621.90p 0
14/08/2024 592.80p 613.75p 608.50p 612.15p 0
13/08/2024 592.80p 609.35p 602.20p 608.50p 0
12/08/2024 592.80p 606.05p 599.30p 602.20p 0
09/08/2024 592.80p 603.30p 597.60p 600.30p 0
08/08/2024 592.80p 599.70p 584.90p 598.00p 0
07/08/2024 592.80p 601.85p 592.30p 599.70p 0
06/08/2024 624.00p 624.00p 586.80p 592.80p 0
05/08/2024 624.00p 601.10p 578.80p 590.60p 0
02/08/2024 624.00p 619.35p 600.55p 601.10p 0
01/08/2024 624.00p 624.00p 619.35p 619.35p 10,000
31/07/2024 589.05p 625.45p 615.30p 624.25p 0
30/07/2024 589.05p 621.30p 613.90p 615.30p 0
29/07/2024 589.05p 620.90p 615.75p 617.40p 0
26/07/2024 589.05p 617.25p 612.40p 616.45p 0
25/07/2024 589.05p 617.70p 611.25p 616.45p 0
24/07/2024 589.05p 630.65p 616.00p 617.30p 0
23/07/2024 589.05p 631.60p 626.35p 630.65p 0
22/07/2024 589.05p 629.10p 623.40p 626.35p 0
19/07/2024 589.05p 628.70p 621.60p 623.40p 0
18/07/2024 589.05p 635.80p 627.05p 628.70p 0
17/07/2024 589.05p 637.60p 631.00p 633.10p 0
16/07/2024 589.05p 638.60p 633.55p 637.60p 0
15/07/2024 589.05p 638.50p 634.00p 637.50p 0
12/07/2024 589.05p 635.55p 627.45p 635.55p 0
11/07/2024 589.05p 636.65p 629.00p 630.80p 0
10/07/2024 589.05p 631.60p 628.45p 630.35p 0
09/07/2024 589.05p 630.90p 626.85p 628.90p 0
08/07/2024 589.05p 631.15p 626.40p 628.50p 0
05/07/2024 589.05p 627.30p 623.00p 626.40p 0
04/07/2024 589.05p 625.60p 621.95p 624.20p 0
03/07/2024 589.05p 623.60p 618.30p 623.00p 0
02/07/2024 589.05p 618.45p 613.95p 618.30p 0
01/07/2024 589.05p 620.45p 613.85p 616.20p 0
28/06/2024 589.05p 623.15p 617.50p 620.45p 0
27/06/2024 589.05p 619.55p 615.35p 618.05p 0
26/06/2024 589.05p 618.85p 613.70p 616.75p 0
25/06/2024 589.05p 619.30p 614.35p 616.50p 0
24/06/2024 589.05p 619.55p 614.05p 619.30p 0
21/06/2024 589.05p 618.75p 613.75p 616.45p 0
20/06/2024 589.05p 622.15p 616.65p 618.75p 0
19/06/2024 589.05p 619.45p 616.35p 618.70p 0
18/06/2024 589.05p 618.20p 613.20p 616.85p 0
17/06/2024 589.05p 613.50p 608.95p 613.20p 0
14/06/2024 589.05p 613.45p 607.15p 610.80p 0
13/06/2024 589.05p 613.50p 607.55p 609.80p 0
12/06/2024 589.05p 612.85p 601.05p 612.30p 0
11/06/2024 589.05p 604.60p 599.00p 601.05p 0
10/06/2024 589.05p 601.60p 599.15p 600.55p 0
07/06/2024 589.05p 603.10p 598.50p 601.60p 0
06/06/2024 589.05p 602.00p 598.15p 601.20p 0
05/06/2024 589.05p 598.15p 591.35p 598.15p 0
04/06/2024 589.05p 592.55p 589.80p 591.35p 0
03/06/2024 589.05p 594.40p 584.30p 592.55p 0
31/05/2024 589.05p 589.70p 584.00p 584.30p 0
30/05/2024 589.05p 592.30p 587.60p 588.20p 0
29/05/2024 589.05p 596.25p 590.50p 592.30p 0
28/05/2024 589.05p 601.00p 595.65p 596.25p 0
27/05/2024 589.05p 598.00p 592.55p 597.00p 0
24/05/2024 589.05p 598.00p 592.55p 597.00p 0
23/05/2024 589.05p 602.40p 596.50p 598.00p 0
22/05/2024 589.05p 599.90p 595.70p 598.75p 0
21/05/2024 589.05p 600.30p 595.85p 597.85p 0
20/05/2024 589.05p 599.95p 595.95p 599.05p 0
17/05/2024 589.05p 598.10p 594.60p 596.20p 0
16/05/2024 589.05p 598.40p 595.00p 598.10p 0
15/05/2024 589.05p 595.00p 588.15p 595.00p 0
14/05/2024 589.05p 589.50p 584.80p 588.15p 0
13/05/2024 589.05p 589.85p 585.80p 586.90p 0
10/05/2024 589.05p 589.25p 584.55p 586.20p 0

Market data

Select a section