UBS AG (CMCI Livestock) GBP

(LIVP)
Sector: n/a
8,623.00p
-47.00p -0.54
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 8,630.00p 8,670.00p 8,609.00p 8,623.00p 0
07/11/2024 8,630.00p 8,695.00p 8,632.50p 8,670.00p 0
06/11/2024 8,630.00p 8,675.00p 8,591.50p 8,653.00p 0
05/11/2024 8,630.00p 8,657.00p 8,611.00p 8,636.00p 0
04/11/2024 8,630.00p 8,712.00p 8,640.00p 8,655.50p 0
01/11/2024 8,630.00p 8,708.00p 8,638.00p 8,679.50p 0
31/10/2024 8,630.00p 8,685.00p 8,637.00p 8,653.00p 0
30/10/2024 8,630.00p 8,714.00p 8,642.50p 8,684.00p 0
29/10/2024 8,630.00p 8,747.00p 8,630.00p 8,714.00p 5
28/10/2024 8,538.50p 8,687.00p 8,619.00p 8,679.50p 0
25/10/2024 8,538.50p 8,650.00p 8,613.00p 8,619.00p 0
24/10/2024 8,538.50p 8,649.00p 8,592.00p 8,623.00p 0
23/10/2024 8,538.50p 8,646.00p 8,580.50p 8,623.00p 0
22/10/2024 8,538.50p 8,613.00p 8,529.00p 8,600.00p 0
21/10/2024 8,538.50p 8,559.00p 8,503.00p 8,541.00p 0
18/10/2024 8,538.50p 8,540.00p 8,478.00p 8,520.00p 0
17/10/2024 8,538.50p 8,536.50p 8,476.00p 8,495.00p 0
16/10/2024 8,538.50p 8,513.50p 8,426.00p 8,490.00p 0
15/10/2024 8,538.50p 8,503.50p 8,429.50p 8,431.00p 0
14/10/2024 8,538.50p 8,538.50p 8,484.00p 8,495.50p 0
11/10/2024 8,475.00p 8,545.50p 8,478.00p 8,538.50p 0
10/10/2024 8,475.00p 8,492.50p 8,436.00p 8,478.00p 0
09/10/2024 8,475.00p 8,533.50p 8,420.50p 8,447.50p 0
08/10/2024 8,475.00p 8,530.00p 8,482.50p 8,524.50p 0
07/10/2024 8,475.00p 8,494.50p 8,444.00p 8,491.50p 0
04/10/2024 8,475.00p 8,475.00p 8,459.50p 8,459.50p 2
03/10/2024 7,860.00p 8,488.50p 8,419.50p 8,424.00p 0
02/10/2024 7,860.00p 8,468.50p 8,345.00p 8,461.50p 0
01/10/2024 7,860.00p 8,384.50p 8,295.00p 8,366.50p 0
30/09/2024 7,860.00p 8,333.50p 8,273.00p 8,316.00p 0
27/09/2024 7,860.00p 8,370.50p 8,275.00p 8,333.50p 0
26/09/2024 7,860.00p 8,324.50p 8,237.00p 8,275.00p 0
25/09/2024 7,860.00p 8,340.50p 8,291.00p 8,324.00p 0
24/09/2024 7,860.00p 8,346.50p 8,278.00p 8,337.00p 0
23/09/2024 7,860.00p 8,323.50p 8,227.50p 8,302.00p 0
20/09/2024 7,860.00p 8,248.50p 8,179.50p 8,231.50p 0
19/09/2024 7,860.00p 8,216.50p 8,139.00p 8,210.00p 0
18/09/2024 7,860.00p 8,168.50p 8,138.00p 8,162.00p 0
17/09/2024 7,860.00p 8,162.00p 8,040.00p 8,156.00p 0
16/09/2024 7,860.00p 8,088.00p 8,024.50p 8,045.50p 0
13/09/2024 7,860.00p 8,087.50p 8,020.00p 8,034.50p 0
12/09/2024 7,860.00p 8,072.50p 7,984.50p 8,034.50p 0
11/09/2024 7,860.00p 8,007.50p 7,950.00p 7,992.50p 0
10/09/2024 7,860.00p 8,013.50p 7,882.50p 7,986.50p 0
09/09/2024 7,860.00p 7,958.00p 7,857.00p 7,882.50p 0
06/09/2024 7,860.00p 8,027.50p 7,945.50p 7,958.00p 0
05/09/2024 7,860.00p 8,081.50p 7,978.50p 7,992.50p 0
04/09/2024 7,860.00p 8,129.50p 8,048.50p 8,081.50p 0
03/09/2024 7,860.00p 8,075.00p 8,004.50p 8,048.50p 0
02/09/2024 7,860.00p 8,036.00p 8,004.50p 8,036.00p 0
30/08/2024 7,860.00p 8,045.50p 7,952.00p 8,036.00p 0
29/08/2024 7,860.00p 8,014.50p 7,969.50p 7,992.50p 0
28/08/2024 7,860.00p 8,041.00p 7,981.50p 8,014.50p 0
27/08/2024 7,860.00p 8,014.50p 7,865.00p 8,007.50p 0
26/08/2024 7,860.00p 7,842.00p 7,710.50p 7,827.00p 0
23/08/2024 7,860.00p 7,842.00p 7,710.50p 7,827.00p 0
22/08/2024 7,860.00p 7,842.00p 7,710.50p 7,827.00p 0
21/08/2024 7,860.00p 7,829.00p 7,757.00p 7,783.00p 0
20/08/2024 7,860.00p 7,882.50p 7,791.00p 7,808.00p 0
19/08/2024 7,860.00p 7,883.00p 7,795.50p 7,871.50p 0
16/08/2024 7,860.00p 7,934.50p 7,787.00p 7,830.00p 0
15/08/2024 7,860.00p 7,939.50p 7,889.50p 7,932.50p 0
14/08/2024 7,860.00p 7,917.00p 7,724.00p 7,911.00p 0
13/08/2024 7,860.00p 7,827.50p 7,706.00p 7,724.00p 0
12/08/2024 7,860.00p 7,835.00p 7,766.50p 7,796.00p 0
09/08/2024 7,860.00p 7,773.00p 7,701.00p 7,766.50p 0
08/08/2024 7,860.00p 7,852.50p 7,694.50p 7,702.00p 0
07/08/2024 7,860.00p 7,904.00p 7,838.00p 7,849.00p 0
06/08/2024 8,054.00p 8,054.00p 7,826.50p 7,860.00p 0
05/08/2024 8,054.00p 7,970.50p 7,739.50p 7,849.50p 0
02/08/2024 8,054.00p 8,052.00p 7,905.00p 7,970.50p 0
01/08/2024 8,054.00p 8,132.00p 8,043.00p 8,046.50p 0
31/07/2024 8,054.00p 8,115.00p 8,047.00p 8,092.00p 0
30/07/2024 8,054.00p 8,105.50p 8,052.50p 8,069.50p 0
29/07/2024 8,054.00p 8,221.50p 8,080.00p 8,093.50p 0
26/07/2024 8,054.00p 8,228.00p 8,151.50p 8,151.50p 0
25/07/2024 8,054.00p 8,193.50p 8,126.50p 8,151.50p 0
24/07/2024 8,054.00p 8,156.50p 8,101.00p 8,148.00p 0
23/07/2024 8,054.00p 8,119.00p 7,994.50p 8,111.50p 0
22/07/2024 8,054.00p 8,044.50p 7,959.50p 8,006.50p 0
19/07/2024 8,054.00p 7,995.50p 7,912.00p 7,987.50p 0
18/07/2024 8,054.00p 7,991.50p 7,907.50p 7,927.00p 0
17/07/2024 8,054.00p 7,968.00p 7,859.00p 7,935.50p 0
16/07/2024 8,054.00p 7,878.50p 7,788.00p 7,859.00p 0
15/07/2024 8,054.00p 7,840.00p 7,784.00p 7,801.00p 0
12/07/2024 8,054.00p 7,819.00p 7,746.00p 7,793.00p 0
11/07/2024 8,054.00p 7,809.00p 7,733.50p 7,780.00p 0
10/07/2024 8,054.00p 7,937.50p 7,737.50p 7,774.50p 0
09/07/2024 8,054.00p 8,023.50p 7,931.50p 7,937.50p 0
08/07/2024 8,054.00p 8,054.50p 8,011.50p 8,023.50p 0
05/07/2024 8,054.00p 8,081.00p 8,024.50p 8,024.50p 0
04/07/2024 8,054.00p 8,051.00p 7,984.50p 8,041.00p 0
03/07/2024 8,054.00p 8,073.50p 8,004.50p 8,029.50p 0
02/07/2024 8,054.00p 8,029.50p 7,967.50p 8,023.50p 0
01/07/2024 8,054.00p 8,057.50p 7,990.50p 8,015.50p 0
28/06/2024 8,054.00p 8,077.50p 8,002.50p 8,035.50p 0
27/06/2024 8,054.00p 8,110.00p 8,038.50p 8,065.50p 0
26/06/2024 8,054.00p 8,053.50p 7,949.00p 8,047.00p 0
25/06/2024 8,054.00p 8,033.50p 7,949.50p 8,009.50p 0
24/06/2024 8,054.00p 8,033.50p 7,958.50p 8,009.00p 0
21/06/2024 8,054.00p 8,072.00p 8,005.50p 8,020.50p 0
20/06/2024 8,054.00p 8,150.50p 8,014.50p 8,029.50p 0
19/06/2024 8,054.00p 8,120.00p 8,051.50p 8,110.00p 0
18/06/2024 8,054.00p 8,149.00p 8,094.00p 8,100.00p 0
17/06/2024 8,054.00p 8,146.50p 8,024.50p 8,114.00p 0
14/06/2024 8,054.00p 8,027.00p 7,931.00p 8,024.50p 0
13/06/2024 8,054.00p 8,013.50p 7,942.50p 7,986.50p 0
12/06/2024 8,054.00p 8,032.50p 7,983.50p 8,013.50p 0
11/06/2024 8,054.00p 8,055.50p 7,993.50p 8,009.50p 0
10/06/2024 8,054.00p 8,060.50p 7,992.50p 8,055.50p 0
07/06/2024 8,054.00p 8,036.00p 7,974.50p 8,006.50p 0
06/06/2024 8,054.00p 8,071.50p 7,973.00p 7,998.50p 0
05/06/2024 8,054.00p 8,071.50p 8,054.00p 8,071.50p 12
04/06/2024 8,229.00p 8,189.50p 8,102.00p 8,106.50p 0
03/06/2024 8,229.00p 8,215.00p 8,144.00p 8,148.50p 0
31/05/2024 8,229.00p 8,227.00p 8,155.00p 8,164.50p 0
30/05/2024 8,229.00p 8,243.50p 8,176.50p 8,181.00p 0
29/05/2024 8,229.00p 8,304.50p 8,202.00p 8,243.50p 0
28/05/2024 8,229.00p 8,277.50p 8,228.00p 8,252.00p 0
27/05/2024 8,229.00p 8,295.00p 8,237.00p 8,274.00p 0
24/05/2024 8,229.00p 8,295.00p 8,237.00p 8,274.00p 0
23/05/2024 8,229.00p 8,314.00p 8,266.00p 8,295.00p 0
22/05/2024 8,229.00p 8,270.50p 8,229.00p 8,270.50p 75
21/05/2024 8,294.00p 8,294.00p 8,260.50p 8,260.50p 6
20/05/2024 8,260.00p 8,295.50p 8,227.00p 8,246.50p 0
17/05/2024 8,260.00p 8,260.00p 8,227.00p 8,227.00p 75
16/05/2024 8,163.00p 8,271.00p 8,176.50p 8,263.50p 0
15/05/2024 8,163.00p 8,220.00p 8,165.00p 8,189.00p 0
14/05/2024 8,163.00p 8,173.00p 8,100.00p 8,165.00p 0
13/05/2024 8,163.00p 8,192.50p 8,129.50p 8,173.00p 0
10/05/2024 8,163.00p 8,186.00p 8,123.00p 8,134.00p 0