Market data

Select a section

UBS (Lux) Fund Solutions UBSETF Blm Tips1-10 HD GBP A-Acc

(UBTP)
Sector: n/a
1,504.75p
1.50p 0.10
Last updated: 16:41:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 1,503.50p 1,504.75p 1,503.27p 1,504.75p 2,061
20/02/2025 1,499.50p 1,504.00p 1,502.50p 1,503.25p 60
19/02/2025 1,499.50p 1,501.50p 1,497.77p 1,501.00p 11,354
18/02/2025 1,499.00p 1,501.00p 1,499.00p 1,500.00p 1,271
17/02/2025 1,499.50p 1,503.00p 1,498.64p 1,500.50p 1,714
14/02/2025 1,499.50p 1,502.00p 1,499.17p 1,501.50p 5,218
13/02/2025 1,493.50p 1,497.50p 1,493.50p 1,497.50p 4,024
12/02/2025 1,500.50p 1,500.50p 1,494.00p 1,494.00p 6,486
11/02/2025 1,498.50p 1,498.50p 1,497.00p 1,497.50p 22,638
10/02/2025 1,499.50p 1,502.00p 1,498.27p 1,499.50p 2,381
07/02/2025 1,500.50p 1,500.77p 1,496.00p 1,497.75p 7,203
06/02/2025 1,502.50p 1,502.50p 1,501.50p 1,502.75p 1,172
05/02/2025 1,500.00p 1,503.00p 1,499.50p 1,502.75p 427
04/02/2025 1,493.50p 1,496.75p 1,493.14p 1,496.75p 458
03/02/2025 1,499.50p 1,502.34p 1,496.00p 1,498.25p 1,537
31/01/2025 1,493.50p 1,495.50p 1,493.00p 1,493.75p 2,502
30/01/2025 1,490.00p 1,494.48p 1,493.75p 1,493.75p 1,535
29/01/2025 1,490.00p 1,494.50p 1,491.75p 1,491.75p 79
28/01/2025 1,490.00p 1,492.00p 1,487.91p 1,491.25p 5,210
27/01/2025 1,492.00p 1,492.00p 1,490.00p 1,490.00p 139
24/01/2025 1,487.00p 1,488.50p 1,486.50p 1,486.50p 2,403
23/01/2025 1,484.50p 1,484.50p 1,482.50p 1,484.50p 1,298
22/01/2025 1,484.00p 1,485.77p 1,483.00p 1,483.00p 3,244
21/01/2025 1,488.50p 1,489.18p 1,486.75p 1,486.75p 1,725
20/01/2025 1,485.50p 1,490.00p 1,484.50p 1,484.50p 694
17/01/2025 1,487.50p 1,487.50p 1,486.25p 1,486.25p 90
16/01/2025 1,483.00p 1,488.50p 1,482.50p 1,482.25p 8,365
15/01/2025 1,475.00p 1,484.50p 1,474.00p 1,482.25p 1,072
14/01/2025 1,475.00p 1,477.24p 1,474.00p 1,476.25p 7,416
13/01/2025 1,478.50p 1,476.00p 1,473.75p 1,473.75p 11
10/01/2025 1,478.50p 1,478.50p 1,475.22p 1,475.25p 1,252
09/01/2025 1,480.50p 1,481.00p 1,477.64p 1,479.75p 808
08/01/2025 1,477.00p 1,478.84p 1,474.68p 1,477.25p 8,732
07/01/2025 1,476.00p 1,476.50p 1,473.50p 1,473.50p 3,315
06/01/2025 1,476.00p 1,478.00p 1,475.50p 1,478.00p 5,214
03/01/2025 1,480.00p 1,480.53p 1,478.27p 1,479.00p 5,360
02/01/2025 1,479.00p 1,479.50p 1,477.25p 1,477.25p 2,154
01/01/2025 1,476.50p 1,477.75p 1,476.50p 1,477.75p 4
31/12/2024 1,476.50p 1,477.75p 1,476.50p 1,477.75p 4
30/12/2024 1,474.50p 1,477.00p 1,474.50p 1,477.00p 2,409
27/12/2024 1,472.50p 1,474.50p 1,472.50p 1,473.25p 1,163
26/12/2024 1,470.00p 1,474.50p 1,466.75p 1,472.50p 0
25/12/2024 1,470.00p 1,474.50p 1,466.75p 1,472.50p 0
24/12/2024 1,470.00p 1,474.50p 1,466.75p 1,472.50p 0
23/12/2024 1,470.00p 1,473.82p 1,470.00p 1,472.25p 2,107
20/12/2024 1,475.50p 1,475.50p 1,474.64p 1,475.00p 360
19/12/2024 1,483.50p 1,484.75p 1,468.50p 1,474.75p 0
18/12/2024 1,483.50p 1,485.50p 1,483.00p 1,484.75p 815
17/12/2024 1,483.00p 1,483.25p 1,482.14p 1,483.25p 62
16/12/2024 1,486.50p 1,486.50p 1,483.00p 1,483.75p 797
13/12/2024 1,487.50p 1,487.50p 1,487.25p 1,487.25p 19
12/12/2024 1,490.50p 1,492.90p 1,490.00p 1,491.25p 1,885
11/12/2024 1,492.00p 1,494.00p 1,490.64p 1,492.25p 3,083
10/12/2024 1,491.00p 1,491.25p 1,490.14p 1,491.25p 935
09/12/2024 1,493.00p 1,494.00p 1,492.00p 1,492.25p 4,545
06/12/2024 1,494.50p 1,496.50p 1,493.75p 1,493.75p 7
05/12/2024 1,491.50p 1,492.50p 1,488.50p 1,492.25p 12,010
04/12/2024 1,489.50p 1,497.50p 1,487.50p 1,492.75p 3,820
03/12/2024 1,489.00p 1,491.00p 1,488.50p 1,490.75p 2,106
02/12/2024 1,484.50p 1,491.75p 1,484.50p 1,491.75p 1,533
29/11/2024 1,489.00p 1,490.00p 1,486.83p 1,488.75p 5,763
28/11/2024 1,487.50p 1,489.50p 1,486.50p 1,487.75p 3,213
27/11/2024 1,487.00p 1,487.50p 1,485.75p 1,485.75p 3,805
26/11/2024 1,485.00p 1,486.68p 1,484.00p 1,486.50p 4,056
25/11/2024 1,483.00p 1,486.00p 1,483.00p 1,483.50p 546
22/11/2024 1,483.00p 1,484.61p 1,480.00p 1,482.75p 1,509
21/11/2024 1,482.00p 1,530.00p 1,482.00p 1,482.75p 3,419
20/11/2024 1,481.00p 1,484.50p 1,481.00p 1,484.50p 4,203
19/11/2024 1,485.50p 1,485.50p 1,481.14p 1,482.00p 1,138
18/11/2024 1,479.00p 1,479.25p 1,477.27p 1,479.25p 1,236
15/11/2024 1,473.50p 1,478.50p 1,473.50p 1,480.25p 3,634
14/11/2024 1,479.50p 1,480.25p 1,478.00p 1,480.25p 1,314
13/11/2024 1,481.00p 1,482.24p 1,478.50p 1,479.25p 1,858
12/11/2024 1,482.50p 1,483.00p 1,481.25p 1,481.25p 2,048
11/11/2024 1,485.00p 1,485.50p 1,481.50p 1,483.75p 13,722
08/11/2024 1,488.00p 1,488.19p 1,486.50p 1,486.75p 3,933
07/11/2024 1,483.00p 1,486.50p 1,483.00p 1,485.75p 1,799
06/11/2024 1,481.00p 1,481.00p 1,476.29p 1,479.25p 899
05/11/2024 1,478.50p 1,479.72p 1,472.50p 1,476.75p 3,722
04/11/2024 1,483.00p 1,484.27p 1,480.75p 1,480.75p 86
01/11/2024 1,484.00p 1,487.50p 1,480.00p 1,481.00p 13,990
31/10/2024 1,484.50p 1,485.00p 1,482.00p 1,482.50p 3,141
30/10/2024 1,483.50p 1,487.14p 1,483.50p 1,485.50p 5,712
29/10/2024 1,482.50p 1,482.50p 1,479.00p 1,479.75p 1,181
28/10/2024 1,482.50p 1,484.50p 1,480.00p 1,480.00p 4,364
25/10/2024 1,487.50p 1,489.50p 1,487.00p 1,487.00p 1,607
24/10/2024 1,488.50p 1,488.75p 1,487.00p 1,486.75p 316
23/10/2024 1,485.50p 1,488.50p 1,485.00p 1,486.75p 3,265
22/10/2024 1,488.00p 1,491.50p 1,487.64p 1,490.50p 891
21/10/2024 1,493.00p 1,493.50p 1,491.75p 1,491.75p 626
18/10/2024 1,494.00p 1,497.50p 1,494.00p 1,496.00p 4,905
17/10/2024 1,494.50p 1,497.00p 1,493.00p 1,495.25p 2,770
16/10/2024 1,495.00p 1,497.50p 1,495.00p 1,497.50p 22,738
15/10/2024 1,495.50p 1,497.18p 1,493.50p 1,496.50p 4,104
14/10/2024 1,495.50p 1,497.19p 1,494.50p 1,495.75p 7,566
11/10/2024 1,496.00p 1,498.25p 1,495.50p 1,498.25p 2,952
10/10/2024 1,495.50p 1,497.25p 1,492.00p 1,497.25p 10,154
09/10/2024 1,494.50p 1,494.81p 1,492.00p 1,493.00p 1,006
08/10/2024 1,495.50p 1,495.50p 1,491.00p 1,493.00p 2,521
07/10/2024 1,492.50p 1,494.00p 1,492.50p 1,494.00p 4,322
04/10/2024 1,505.00p 1,504.23p 1,495.50p 1,495.50p 1,006
03/10/2024 1,505.00p 1,507.50p 1,505.00p 1,506.25p 2,159
02/10/2024 1,507.50p 1,507.50p 1,506.50p 1,506.75p 151
01/10/2024 1,507.00p 1,510.00p 1,505.50p 1,509.25p 5,652
30/09/2024 1,504.50p 1,506.50p 1,503.50p 1,505.00p 886
27/09/2024 1,504.00p 1,506.50p 1,504.00p 1,504.00p 1,395
26/09/2024 1,507.50p 1,507.50p 1,503.25p 1,503.25p 554
25/09/2024 1,507.50p 1,508.50p 1,505.50p 1,505.50p 650
24/09/2024 1,505.00p 1,506.50p 1,504.50p 1,506.50p 1,269
23/09/2024 1,503.00p 1,505.57p 1,503.00p 1,503.00p 2,839
20/09/2024 1,503.00p 1,503.00p 1,503.00p 1,503.00p 297
19/09/2024 1,504.50p 1,505.26p 1,504.00p 1,504.75p 460
18/09/2024 1,504.00p 1,506.47p 1,503.75p 1,503.75p 425
17/09/2024 1,506.50p 1,506.50p 1,504.00p 1,504.75p 1,277
16/09/2024 1,504.50p 1,506.00p 1,502.50p 1,506.00p 246
13/09/2024 1,497.50p 1,505.25p 1,497.75p 1,498.75p 0
12/09/2024 1,497.50p 1,499.50p 1,497.50p 1,499.25p 437
11/09/2024 1,493.00p 1,500.10p 1,499.25p 1,495.75p 31
10/09/2024 1,493.00p 1,495.75p 1,493.00p 1,495.75p 322
09/09/2024 1,490.50p 1,494.00p 1,490.50p 1,494.00p 590
06/09/2024 1,493.50p 1,496.00p 1,491.50p 1,494.00p 11,514
05/09/2024 1,490.00p 1,492.50p 1,489.00p 1,490.50p 11,842
04/09/2024 1,488.50p 1,488.50p 1,488.00p 1,488.50p 119
03/09/2024 1,486.00p 1,489.50p 1,485.00p 1,488.25p 775
02/09/2024 1,485.00p 1,486.25p 1,484.50p 1,488.50p 5,643
30/08/2024 1,492.50p 1,490.50p 1,488.50p 1,488.50p 592
29/08/2024 1,492.50p 1,492.50p 1,489.50p 1,489.75p 741
28/08/2024 1,491.00p 1,492.50p 1,491.00p 1,491.50p 2,955
27/08/2024 1,491.00p 1,491.00p 1,488.00p 1,489.50p 841
26/08/2024 1,487.00p 1,488.00p 1,482.10p 1,482.75p 6,940
23/08/2024 1,487.00p 1,488.00p 1,482.10p 1,482.75p 6,940
22/08/2024 1,487.00p 1,488.00p 1,482.10p 1,482.75p 6,940

Market data

Select a section