UBS (Lux) Fund Solutions UBSETF GLGOVESG

(EGOV)
Sector: n/a
730.40p
0.35p 0.05
Last updated: 12:05:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 720.00p 730.05p 729.20p 726.65p 1
21/11/2024 720.00p 738.25p 714.55p 724.90p 0
20/11/2024 720.00p 724.90p 723.90p 724.90p 2
19/11/2024 720.00p 728.30p 726.25p 726.25p 2
18/11/2024 720.00p 725.00p 724.00p 724.35p 23
15/11/2024 720.00p 736.10p 710.90p 721.60p 0
14/11/2024 720.00p 722.20p 721.60p 721.60p 1
13/11/2024 720.00p 730.80p 715.65p 721.20p 0
12/11/2024 720.00p 722.35p 716.25p 721.75p 0
11/11/2024 720.00p 719.20p 718.75p 718.75p 8
08/11/2024 720.00p 729.10p 712.80p 718.20p 0
07/11/2024 720.00p 714.90p 713.95p 713.95p 8
06/11/2024 720.00p 719.15p 709.75p 715.55p 0
05/11/2024 720.00p 729.15p 708.10p 717.30p 0
04/11/2024 720.00p 720.90p 719.90p 720.80p 59
01/11/2024 720.00p 718.50p 717.40p 718.35p 4
31/10/2024 720.00p 723.75p 720.70p 723.75p 1
30/10/2024 720.00p 717.60p 716.60p 717.45p 58
29/10/2024 720.00p 716.30p 715.25p 715.25p 6
28/10/2024 720.00p 718.15p 718.10p 718.15p 3
25/10/2024 720.00p 732.65p 710.00p 720.35p 0
24/10/2024 720.00p 735.20p 709.45p 719.90p 0
23/10/2024 720.00p 729.10p 706.55p 719.90p 0
22/10/2024 720.00p 722.90p 720.00p 720.95p 1,161
21/10/2024 728.00p 723.00p 721.90p 722.90p 39
18/10/2024 728.00p 726.05p 719.85p 725.60p 0
17/10/2024 728.00p 728.00p 724.90p 724.90p 2,672
16/10/2024 722.50p 736.85p 717.80p 729.60p 0
15/10/2024 722.50p 722.70p 722.50p 722.70p 1,718
14/10/2024 722.30p 721.40p 721.25p 721.25p 2
11/10/2024 727.10p 722.30p 720.90p 722.30p 11
10/10/2024 727.10p 724.10p 723.60p 724.10p 1
09/10/2024 727.10p 724.10p 722.90p 722.90p 4
08/10/2024 727.10p 726.75p 714.30p 724.40p 0
07/10/2024 727.10p 726.00p 724.85p 724.85p 7
04/10/2024 727.10p 736.05p 717.55p 725.55p 0
03/10/2024 727.10p 733.10p 732.10p 732.10p 5
02/10/2024 727.10p 727.70p 726.60p 726.60p 4,908
01/10/2024 729.80p 732.70p 729.80p 731.90p 1,638
30/09/2024 724.20p 737.75p 714.55p 724.30p 0
27/09/2024 724.20p 735.95p 715.10p 725.45p 0
26/09/2024 724.20p 724.60p 722.30p 722.30p 2
25/09/2024 724.20p 724.50p 723.80p 724.50p 2,570
24/09/2024 737.60p 725.95p 723.00p 725.95p 10
23/09/2024 737.60p 739.45p 716.25p 724.95p 0
20/09/2024 737.60p 730.15p 722.05p 727.95p 0
19/09/2024 737.60p 739.15p 720.90p 730.15p 0
18/09/2024 737.60p 734.95p 733.50p 734.95p 1
17/09/2024 737.60p 738.80p 737.50p 738.80p 2,619
16/09/2024 739.10p 738.85p 737.70p 738.85p 4
13/09/2024 739.10p 739.10p 738.90p 738.50p 21,313
12/09/2024 737.40p 740.40p 738.50p 743.20p 43
11/09/2024 737.40p 749.15p 730.45p 738.65p 0
10/09/2024 737.40p 738.65p 737.00p 738.65p 419
09/09/2024 736.30p 737.00p 736.30p 737.00p 8,867
06/09/2024 735.80p 736.35p 735.80p 736.35p 1,152
05/09/2024 728.50p 743.40p 719.70p 731.95p 0
04/09/2024 728.50p 741.20p 718.75p 731.10p 0
03/09/2024 728.50p 728.70p 728.00p 728.10p 3,570
02/09/2024 734.00p 724.20p 723.75p 726.35p 6
30/08/2024 734.00p 738.35p 714.90p 726.35p 0
29/08/2024 734.00p 727.40p 725.95p 725.95p 40
28/08/2024 734.00p 727.90p 716.00p 727.25p 0
27/08/2024 734.00p 726.00p 725.95p 725.95p 3
26/08/2024 734.00p 732.77p 730.35p 730.35p 865
23/08/2024 734.00p 732.77p 730.35p 730.35p 865
22/08/2024 734.00p 732.77p 730.35p 730.35p 865
21/08/2024 734.00p 734.70p 734.00p 734.70p 1,152
20/08/2024 739.70p 735.55p 731.75p 735.05p 0
19/08/2024 739.70p 735.70p 733.95p 733.95p 2
16/08/2024 739.70p 744.50p 724.00p 734.75p 0
15/08/2024 739.70p 742.25p 734.15p 734.75p 0
14/08/2024 739.70p 749.40p 729.90p 742.25p 0
13/08/2024 739.70p 740.35p 739.30p 740.35p 6,912
12/08/2024 745.95p 739.50p 738.90p 738.90p 1
09/08/2024 745.95p 741.85p 737.00p 739.65p 0
08/08/2024 745.95p 738.70p 738.50p 738.70p 7
07/08/2024 745.95p 745.95p 738.60p 739.65p 0
06/08/2024 751.90p 756.60p 738.50p 745.95p 0
05/08/2024 751.90p 753.30p 745.90p 746.75p 16,134
02/08/2024 723.30p 739.70p 738.20p 739.70p 2
01/08/2024 723.30p 729.90p 727.30p 729.90p 4
31/07/2024 723.30p 724.05p 702.80p 724.05p 13,827
30/07/2024 718.30p 719.75p 718.30p 719.75p 1
29/07/2024 719.60p 719.60p 718.45p 718.45p 7
26/07/2024 710.30p 717.80p 717.45p 715.45p 1
25/07/2024 710.30p 715.45p 715.30p 715.45p 1
24/07/2024 710.30p 713.55p 713.30p 713.55p 1
23/07/2024 710.30p 712.25p 712.10p 712.25p 1
22/07/2024 710.30p 712.30p 711.15p 711.15p 2
19/07/2024 710.30p 713.95p 710.90p 711.85p 0
18/07/2024 710.30p 723.75p 700.10p 712.45p 0
17/07/2024 710.30p 710.75p 710.30p 710.75p 14
16/07/2024 711.10p 710.70p 710.65p 710.65p 7
15/07/2024 711.10p 710.25p 698.50p 709.15p 0
12/07/2024 711.10p 720.05p 698.85p 708.50p 0
11/07/2024 711.10p 711.10p 710.85p 710.85p 1,152
10/07/2024 707.90p 721.00p 700.40p 708.30p 0
09/07/2024 707.90p 710.20p 709.10p 709.10p 7
08/07/2024 707.90p 710.30p 707.40p 709.50p 0
05/07/2024 707.90p 721.25p 697.30p 710.30p 0
04/07/2024 707.90p 720.05p 707.80p 708.80p 0
03/07/2024 707.90p 721.65p 696.85p 709.20p 0
02/07/2024 707.90p 710.50p 707.90p 708.50p 157
01/07/2024 717.30p 709.80p 709.00p 709.30p 125
28/06/2024 717.30p 715.50p 713.90p 713.90p 3
27/06/2024 717.30p 715.10p 714.40p 714.40p 1
26/06/2024 717.30p 725.20p 702.25p 714.65p 0
25/06/2024 717.30p 717.30p 716.15p 716.15p 1,158
24/06/2024 715.90p 716.00p 714.85p 714.85p 2
21/06/2024 715.90p 731.90p 704.50p 717.55p 0
20/06/2024 715.90p 728.10p 702.95p 716.65p 0
19/06/2024 715.90p 718.10p 715.30p 716.15p 0
18/06/2024 715.90p 718.10p 717.30p 718.10p 5
17/06/2024 715.90p 716.40p 715.65p 715.65p 1
14/06/2024 715.90p 720.30p 718.30p 718.30p 1
13/06/2024 715.90p 723.50p 700.75p 713.60p 0
12/06/2024 715.90p 712.35p 699.10p 711.90p 0
11/06/2024 715.90p 709.30p 707.90p 708.15p 20
10/06/2024 715.90p 708.40p 707.85p 707.85p 1
07/06/2024 715.90p 723.45p 702.75p 712.50p 0
06/06/2024 715.90p 715.65p 715.50p 715.65p 7
05/06/2024 715.90p 716.40p 715.90p 715.90p 1,158
04/06/2024 710.70p 716.40p 714.70p 714.70p 5
03/06/2024 710.70p 712.60p 711.35p 711.35p 9
31/05/2024 710.70p 710.70p 706.15p 709.85p 0
30/05/2024 710.70p 707.90p 706.68p 707.90p 103
29/05/2024 710.70p 707.10p 706.10p 706.10p 15
28/05/2024 710.70p 710.50p 709.35p 709.35p 13
27/05/2024 710.70p 710.80p 710.60p 710.60p 660