Market data

Select a section

UBS (Lux) Fund Solutions UBSETF BLM USD EMMA Sover GBP A-Dis

(SBEG)
Sector: n/a
829.37p
4.75p 0.58
Last updated: 16:35:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 829.50p 829.50p 827.75p 829.37p 5,136
07/11/2024 817.00p 825.25p 817.00p 824.63p 12,124
06/11/2024 815.25p 815.25p 812.00p 812.50p 1,006
05/11/2024 818.25p 818.25p 815.00p 815.12p 2,304
04/11/2024 819.25p 820.00p 818.38p 818.38p 83
01/11/2024 819.25p 820.00p 816.25p 817.13p 3,085
31/10/2024 820.50p 821.25p 817.50p 818.62p 6,167
30/10/2024 822.50p 824.36p 822.50p 819.38p 17,349
29/10/2024 819.75p 820.25p 819.38p 819.38p 5,225
28/10/2024 822.50p 821.75p 820.00p 820.00p 6,011
25/10/2024 822.50p 822.50p 821.31p 822.12p 4,108
24/10/2024 819.25p 820.50p 816.25p 817.37p 1,055
23/10/2024 825.50p 821.13p 816.25p 817.37p 0
22/10/2024 825.50p 822.09p 819.88p 819.87p 43
21/10/2024 825.50p 828.50p 823.50p 824.50p 4,126
18/10/2024 828.75p 830.13p 826.83p 830.13p 5
17/10/2024 833.75p 833.75p 830.63p 830.62p 162
16/10/2024 827.75p 832.12p 830.75p 832.12p 688
15/10/2024 827.75p 830.25p 827.75p 829.75p 7,328
14/10/2024 825.38p 827.50p 826.13p 826.12p 18
11/10/2024 828.75p 826.75p 823.50p 825.37p 168
10/10/2024 828.75p 827.00p 824.24p 824.87p 24,002
09/10/2024 828.75p 827.75p 825.25p 826.62p 0
08/10/2024 828.75p 828.75p 824.75p 827.12p 0
07/10/2024 828.75p 830.00p 826.50p 827.88p 690
04/10/2024 828.75p 833.78p 828.75p 829.63p 1,056
03/10/2024 834.50p 836.75p 833.13p 833.13p 97
02/10/2024 837.00p 837.00p 832.50p 834.13p 505
01/10/2024 835.50p 839.75p 835.38p 835.38p 2,056
30/09/2024 833.75p 834.00p 831.00p 832.63p 1,065
27/09/2024 831.00p 833.50p 830.99p 832.00p 148
26/09/2024 831.00p 833.75p 828.75p 831.12p 5,384
25/09/2024 830.00p 833.00p 830.00p 831.38p 4
24/09/2024 829.00p 831.34p 829.00p 830.38p 2,327
23/09/2024 831.25p 834.00p 828.25p 829.63p 18
20/09/2024 834.00p 833.75p 831.50p 831.50p 2
19/09/2024 834.00p 834.75p 832.00p 831.00p 721
18/09/2024 834.00p 834.00p 829.75p 831.00p 14,140
17/09/2024 831.75p 834.75p 826.23p 832.87p 6,183
16/09/2024 824.25p 829.25p 826.17p 828.37p 59
13/09/2024 824.25p 826.59p 823.75p 821.37p 9,386
12/09/2024 822.75p 823.25p 820.25p 820.13p 977
11/09/2024 818.75p 821.75p 818.75p 819.12p 1,232
10/09/2024 820.00p 821.25p 819.13p 819.12p 2
09/09/2024 820.00p 820.00p 817.00p 818.62p 36
06/09/2024 819.50p 821.75p 819.50p 820.87p 1,496
05/09/2024 819.00p 821.75p 818.50p 819.12p 3,088
04/09/2024 814.75p 820.00p 814.73p 816.37p 66
03/09/2024 816.25p 817.50p 815.50p 816.63p 10,574
02/09/2024 818.50p 818.50p 817.13p 817.88p 5
30/08/2024 819.00p 819.75p 814.50p 817.88p 12
29/08/2024 821.50p 821.75p 817.38p 817.37p 14
28/08/2024 819.00p 820.50p 818.25p 818.38p 5,783
27/08/2024 817.75p 818.50p 817.50p 817.50p 241
26/08/2024 814.75p 820.50p 814.75p 815.87p 1,045
23/08/2024 814.75p 820.50p 814.75p 815.87p 1,045
22/08/2024 814.75p 820.50p 814.75p 815.87p 1,045
21/08/2024 815.25p 820.50p 815.25p 817.37p 32,332
20/08/2024 813.75p 817.00p 814.25p 815.87p 27
19/08/2024 813.75p 814.00p 811.68p 810.12p 2,497
16/08/2024 811.25p 815.50p 810.13p 810.12p 2,070
15/08/2024 807.75p 808.75p 806.00p 807.63p 71
14/08/2024 807.75p 809.25p 807.16p 808.37p 40
13/08/2024 805.00p 807.25p 804.06p 805.88p 3,567
12/08/2024 804.25p 804.25p 802.62p 802.62p 89
09/08/2024 800.25p 802.75p 800.25p 802.62p 4,109
08/08/2024 796.75p 801.00p 796.65p 797.88p 447
07/08/2024 796.75p 799.25p 796.50p 798.12p 177
06/08/2024 796.75p 798.75p 796.00p 797.13p 168
05/08/2024 798.25p 798.25p 790.25p 794.50p 20
02/08/2024 803.75p 806.25p 802.50p 802.50p 9
01/08/2024 829.75p 831.75p 828.50p 828.50p 1,057
31/07/2024 825.25p 830.50p 825.25p 826.88p 6
30/07/2024 826.50p 828.50p 821.00p 824.63p 8
29/07/2024 826.50p 827.00p 823.50p 825.13p 1,031
26/07/2024 822.00p 825.25p 822.50p 820.63p 2
25/07/2024 822.00p 820.63p 820.25p 820.63p 1
24/07/2024 822.00p 822.50p 821.13p 821.13p 115
23/07/2024 819.25p 824.25p 819.25p 823.62p 640
22/07/2024 821.25p 823.25p 821.25p 822.00p 48
19/07/2024 826.25p 820.50p 819.00p 819.00p 821
18/07/2024 826.25p 822.13p 821.25p 822.12p 5
17/07/2024 826.25p 826.25p 823.75p 823.75p 98
16/07/2024 826.25p 826.75p 825.38p 825.37p 1,200
15/07/2024 819.50p 826.63p 825.87p 825.87p 836
12/07/2024 819.50p 827.88p 824.90p 827.88p 2
11/07/2024 819.50p 829.75p 823.51p 827.00p 370
10/07/2024 819.50p 823.50p 816.00p 820.00p 2
09/07/2024 819.50p 820.00p 817.13p 817.13p 64,277
08/07/2024 817.50p 820.75p 819.13p 819.12p 39
05/07/2024 817.50p 818.38p 817.25p 818.12p 288
04/07/2024 818.25p 814.50p 813.25p 813.25p 270
03/07/2024 818.25p 818.25p 809.75p 814.25p 84
02/07/2024 809.00p 808.00p 803.00p 807.00p 20
01/07/2024 809.00p 809.00p 804.75p 804.75p 347
28/06/2024 815.00p 815.25p 810.75p 811.12p 1,036
27/06/2024 812.75p 816.25p 812.75p 814.00p 171
26/06/2024 815.00p 814.50p 809.25p 811.63p 31
25/06/2024 815.00p 815.63p 814.00p 814.00p 84
24/06/2024 815.00p 815.50p 813.50p 814.38p 92
21/06/2024 813.00p 815.50p 813.25p 813.25p 296
20/06/2024 813.00p 814.75p 813.63p 813.62p 2
19/06/2024 813.00p 818.00p 814.38p 816.37p 0
18/06/2024 813.00p 814.38p 812.50p 814.38p 30
17/06/2024 813.00p 809.63p 808.00p 809.62p 1
14/06/2024 813.00p 814.38p 813.00p 814.38p 656
13/06/2024 817.00p 817.25p 812.50p 815.25p 3,114
12/06/2024 815.25p 816.75p 813.00p 816.75p 23,675
11/06/2024 808.75p 809.63p 807.00p 808.00p 0
10/06/2024 808.75p 808.75p 805.64p 807.75p 163
07/06/2024 814.25p 822.13p 797.63p 808.87p 0
06/06/2024 814.25p 815.00p 811.75p 814.50p 2
05/06/2024 814.25p 816.05p 813.50p 813.50p 446
04/06/2024 814.25p 814.25p 809.25p 812.37p 462
03/06/2024 809.50p 813.50p 809.86p 812.13p 280
31/05/2024 809.50p 809.75p 808.63p 808.63p 3,135
30/05/2024 803.50p 805.75p 800.98p 805.13p 11,951
29/05/2024 807.25p 801.50p 801.25p 801.50p 1
28/05/2024 807.25p 808.50p 806.75p 806.75p 38
27/05/2024 807.25p 807.63p 805.00p 807.63p 1,676
24/05/2024 807.25p 807.63p 805.00p 807.63p 1,676
23/05/2024 813.75p 807.17p 803.50p 807.00p 185
22/05/2024 813.75p 812.87p 811.00p 812.00p 2,707
21/05/2024 813.75p 814.75p 812.25p 812.87p 1,741
20/05/2024 811.25p 813.75p 811.00p 812.63p 6,893
17/05/2024 810.25p 816.50p 812.75p 813.00p 0
16/05/2024 810.25p 819.15p 815.00p 816.50p 139
15/05/2024 810.25p 816.25p 810.00p 816.25p 12,906
14/05/2024 807.00p 811.25p 807.00p 809.50p 203
13/05/2024 808.75p 810.75p 807.75p 808.37p 63
10/05/2024 808.75p 809.01p 806.50p 807.75p 2,787

Market data

Select a section