UBS AG (CMCI Energy) GBP

(ENGB)
Sector: n/a
8,254.50p
-123.50p -1.47
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 8,735.50p 8,382.00p 8,242.50p 8,254.50p 0
07/11/2024 8,735.50p 8,430.00p 8,287.00p 8,378.00p 0
06/11/2024 8,735.50p 8,462.00p 8,217.00p 8,430.00p 0
05/11/2024 8,735.50p 8,465.50p 8,346.00p 8,448.00p 0
04/11/2024 8,735.50p 8,390.00p 8,220.00p 8,346.00p 0
01/11/2024 8,735.50p 8,362.00p 8,178.50p 8,220.00p 0
31/10/2024 8,735.50p 8,225.00p 8,129.50p 8,178.50p 0
30/10/2024 8,735.50p 8,185.00p 7,960.50p 8,148.00p 0
29/10/2024 8,735.50p 8,093.00p 7,935.50p 7,960.50p 0
28/10/2024 8,735.50p 8,442.00p 7,995.50p 8,042.50p 0
25/10/2024 8,735.50p 8,467.00p 8,280.00p 8,442.00p 0
24/10/2024 8,735.50p 8,471.00p 8,262.00p 8,316.00p 0
23/10/2024 8,735.50p 8,407.50p 8,279.00p 8,407.50p 0
22/10/2024 8,735.50p 8,413.50p 8,182.50p 8,407.50p 0
21/10/2024 8,735.50p 8,271.00p 8,085.50p 8,189.00p 0
18/10/2024 8,735.50p 8,287.00p 8,074.50p 8,085.50p 0
17/10/2024 8,735.50p 8,281.00p 8,198.00p 8,242.00p 0
16/10/2024 8,735.50p 8,285.00p 8,173.00p 8,217.00p 0
15/10/2024 8,735.50p 8,576.00p 8,203.00p 8,238.00p 0
14/10/2024 8,735.50p 8,642.50p 8,539.00p 8,576.00p 0
11/10/2024 8,386.00p 8,768.50p 8,637.50p 8,735.50p 0
10/10/2024 8,386.00p 8,682.50p 8,527.00p 8,637.50p 0
09/10/2024 8,386.00p 8,669.50p 8,411.00p 8,527.00p 0
08/10/2024 8,386.00p 8,859.00p 8,553.50p 8,570.50p 0
07/10/2024 8,386.00p 8,871.50p 8,674.50p 8,859.00p 0
04/10/2024 8,386.00p 8,751.50p 8,569.50p 8,674.50p 0
03/10/2024 8,386.00p 8,627.50p 8,296.00p 8,569.50p 0
02/10/2024 8,386.00p 8,504.50p 8,285.00p 8,296.00p 0
01/10/2024 8,386.00p 8,376.00p 7,973.00p 8,363.00p 0
30/09/2024 8,386.00p 8,211.00p 8,077.50p 8,188.00p 0
27/09/2024 8,386.00p 8,132.50p 8,015.50p 8,093.50p 0
26/09/2024 8,386.00p 8,303.00p 8,010.50p 8,132.50p 0
25/09/2024 8,386.00p 8,341.00p 8,213.50p 8,303.00p 0
24/09/2024 8,386.00p 8,388.50p 8,224.00p 8,305.00p 0
23/09/2024 8,386.00p 8,325.00p 8,211.50p 8,224.00p 0
20/09/2024 8,386.00p 8,246.00p 8,153.50p 8,221.50p 0
19/09/2024 8,386.00p 8,241.00p 8,119.00p 8,223.50p 0
18/09/2024 8,386.00p 8,141.50p 8,010.50p 8,119.00p 0
17/09/2024 8,386.00p 8,127.50p 7,993.50p 8,093.50p 0
16/09/2024 8,386.00p 8,079.00p 7,927.00p 8,009.50p 0
13/09/2024 8,386.00p 8,084.00p 7,997.50p 8,058.00p 0
12/09/2024 8,386.00p 8,063.00p 7,775.50p 7,775.50p 0
11/09/2024 8,386.00p 7,892.50p 7,726.00p 7,782.50p 0
10/09/2024 8,386.00p 7,991.50p 7,759.00p 7,782.50p 0
09/09/2024 8,386.00p 8,047.50p 7,899.00p 7,928.50p 0
06/09/2024 8,386.00p 8,157.00p 7,960.50p 7,978.50p 0
05/09/2024 8,386.00p 8,202.00p 8,065.50p 8,117.50p 0
04/09/2024 8,386.00p 8,230.50p 8,067.00p 8,109.50p 0
03/09/2024 8,386.00p 8,471.50p 8,135.50p 8,157.00p 0
02/09/2024 8,386.00p 8,416.50p 8,352.00p 8,383.00p 0
30/08/2024 8,386.00p 8,602.00p 8,377.00p 8,416.00p 0
29/08/2024 8,386.00p 8,566.50p 8,378.00p 8,462.00p 0
28/08/2024 8,386.00p 8,562.50p 8,406.50p 8,462.00p 0
27/08/2024 8,386.00p 8,667.50p 8,516.50p 8,562.50p 0
26/08/2024 8,386.00p 8,432.50p 8,316.00p 8,403.50p 0
23/08/2024 8,386.00p 8,432.50p 8,316.00p 8,403.50p 0
22/08/2024 8,386.00p 8,432.50p 8,316.00p 8,403.50p 0
21/08/2024 8,386.00p 8,511.00p 8,414.00p 8,432.50p 0
20/08/2024 8,386.00p 8,608.00p 8,392.00p 8,414.00p 0
19/08/2024 8,386.00p 8,644.50p 8,531.00p 8,630.50p 0
16/08/2024 8,386.00p 8,810.00p 8,561.50p 8,630.50p 0
15/08/2024 8,386.00p 8,813.00p 8,686.50p 8,810.00p 0
14/08/2024 8,386.00p 8,807.00p 8,713.50p 8,731.50p 0
13/08/2024 8,386.00p 8,881.00p 8,755.50p 8,758.50p 0
12/08/2024 8,386.00p 8,785.50p 8,650.50p 8,767.00p 0
09/08/2024 8,386.00p 8,680.50p 8,596.50p 8,650.50p 0
08/08/2024 8,386.00p 8,608.50p 8,473.50p 8,599.50p 0
07/08/2024 8,386.00p 8,579.00p 8,347.00p 8,571.00p 0
06/08/2024 9,355.00p 9,355.00p 8,295.00p 8,386.00p 0
05/08/2024 9,355.00p 8,411.50p 8,233.00p 8,352.00p 0
02/08/2024 9,355.00p 8,739.50p 8,403.50p 8,411.50p 0
01/08/2024 9,355.00p 8,863.00p 8,730.00p 8,739.50p 0
31/07/2024 9,355.00p 8,762.00p 8,546.00p 8,743.50p 0
30/07/2024 9,355.00p 8,625.50p 8,532.50p 8,546.00p 0
29/07/2024 9,355.00p 8,755.00p 8,583.50p 8,622.50p 0
26/07/2024 9,355.00p 8,826.50p 8,638.00p 8,754.50p 0
25/07/2024 9,355.00p 8,800.00p 8,644.50p 8,754.50p 0
24/07/2024 9,355.00p 8,826.50p 8,718.50p 8,800.00p 0
23/07/2024 9,355.00p 8,888.00p 8,708.50p 8,718.50p 0
22/07/2024 9,355.00p 8,924.00p 8,764.00p 8,807.50p 0
19/07/2024 9,355.00p 9,026.50p 8,919.00p 8,924.00p 0
18/07/2024 9,355.00p 9,031.50p 8,943.50p 8,998.00p 0
17/07/2024 9,355.00p 8,992.50p 8,907.00p 8,975.00p 0
16/07/2024 9,355.00p 9,032.00p 8,892.00p 8,956.00p 0
15/07/2024 9,355.00p 9,109.50p 8,988.00p 9,032.00p 0
12/07/2024 9,355.00p 9,129.50p 9,069.00p 9,109.50p 0
11/07/2024 9,355.00p 9,115.50p 9,026.00p 9,077.00p 0
10/07/2024 9,355.00p 9,118.50p 9,012.00p 9,107.00p 0
09/07/2024 9,355.00p 9,205.50p 9,098.00p 9,118.50p 0
08/07/2024 9,355.00p 9,343.50p 9,146.00p 9,205.50p 0
05/07/2024 9,355.00p 9,355.00p 9,277.50p 9,343.50p 0
04/07/2024 9,355.00p 9,325.00p 9,208.00p 9,321.50p 0
03/07/2024 9,355.00p 9,300.50p 9,222.50p 9,254.50p 0
02/07/2024 9,355.00p 9,334.50p 9,218.50p 9,295.50p 0
01/07/2024 9,355.00p 9,237.50p 9,125.50p 9,218.50p 0
28/06/2024 9,355.00p 9,264.50p 9,109.00p 9,125.50p 0
27/06/2024 9,355.00p 9,249.50p 9,112.00p 9,206.00p 0
26/06/2024 9,355.00p 9,215.00p 9,104.00p 9,112.00p 0
25/06/2024 9,355.00p 9,225.50p 9,162.00p 9,192.50p 0
24/06/2024 9,355.00p 9,198.00p 9,081.00p 9,191.00p 0
21/06/2024 9,355.00p 9,209.00p 9,116.00p 9,174.50p 0
20/06/2024 9,355.00p 9,211.00p 9,151.00p 9,155.50p 0
19/06/2024 9,355.00p 9,205.00p 9,089.00p 9,177.00p 0
18/06/2024 9,355.00p 9,120.00p 8,987.00p 9,104.00p 0
17/06/2024 9,355.00p 9,000.00p 8,910.50p 8,988.00p 0
14/06/2024 9,355.00p 9,085.50p 8,965.50p 8,982.00p 0
13/06/2024 9,355.00p 9,041.00p 8,931.00p 8,995.00p 0
12/06/2024 9,355.00p 9,081.50p 8,943.00p 8,962.00p 0
11/06/2024 9,355.00p 8,965.50p 8,872.50p 8,943.00p 0
10/06/2024 9,355.00p 8,888.00p 8,704.50p 8,884.00p 0
07/06/2024 9,355.00p 8,757.50p 8,673.50p 8,704.50p 0
06/06/2024 9,355.00p 8,680.50p 8,487.00p 8,673.50p 0
05/06/2024 9,355.00p 8,545.00p 8,448.50p 8,487.00p 0
04/06/2024 9,355.00p 8,563.50p 8,449.50p 8,509.50p 0
03/06/2024 9,355.00p 8,842.50p 8,559.50p 8,563.50p 0
31/05/2024 9,355.00p 8,878.00p 8,771.00p 8,784.00p 0
30/05/2024 9,355.00p 8,951.00p 8,852.00p 8,869.00p 0
29/05/2024 9,355.00p 9,089.00p 8,941.00p 8,951.00p 0
28/05/2024 9,355.00p 9,015.00p 8,835.00p 9,000.00p 0
27/05/2024 9,355.00p 8,916.00p 8,772.50p 8,835.00p 0
24/05/2024 9,355.00p 8,916.00p 8,772.50p 8,835.00p 0
23/05/2024 9,355.00p 9,039.00p 8,876.50p 8,916.00p 0
22/05/2024 9,355.00p 8,992.50p 8,851.00p 8,909.00p 0
21/05/2024 9,355.00p 9,033.00p 8,892.00p 8,992.50p 0
20/05/2024 9,355.00p 9,073.00p 8,954.00p 9,033.00p 0
17/05/2024 9,355.00p 8,985.00p 8,879.50p 8,973.00p 0
16/05/2024 9,355.00p 8,925.50p 8,802.50p 8,879.50p 0
15/05/2024 9,355.00p 8,837.00p 8,681.00p 8,802.50p 0
14/05/2024 9,355.00p 8,851.50p 8,731.50p 8,765.00p 0
13/05/2024 9,355.00p 8,865.00p 8,761.50p 8,820.00p 0
10/05/2024 9,355.00p 8,937.00p 8,827.50p 8,833.50p 0