Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XUKS.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 290.00 | 0.15 | 0.05% | 285.00 | 310.00 | 275.45 | 0 |
| Sep 25 2024 | 289.848 | -0.15 | -0.05% | 285.00 | 310.00 | 275.75 | 4,000 |
| Sep 24 2024 | 290.00 | 0.00 | 0.00% | 285.00 | 310.00 | 275.45 | 0 |
| Sep 23 2024 | 290.00 | 0.00 | 0.00% | 290.6999 | 315.00 | 275.85 | 17,196 |
| Sep 20 2024 | 290.00 | 0.00 | 0.00% | 285.00 | 310.00 | 276.275 | 17,240 |
| Sep 19 2024 | 290.00 | 0.00 | 0.00% | 285.00 | 310.00 | 274.575 | 8,408 |
| Sep 18 2024 | 290.00 | 3.90 | 1.36% | 285.00 | 310.00 | 275.725 | 3,493 |
| Sep 17 2024 | 286.10 | -3.90 | -1.34% | 285.00 | 310.00 | 274.10 | 26,055 |
| Sep 16 2024 | 290.00 | 0.00 | 0.00% | 285.00 | 310.00 | 275.35 | 0 |
| Sep 13 2024 | 290.00 | 0.00 | 0.00% | 285.00 | 310.00 | 275.15 | 0 |
| Sep 12 2024 | 290.00 | 0.00 | 0.00% | 285.00 | 310.00 | 275.25 | 0 |
| Sep 11 2024 | 290.00 | 0.00 | 0.00% | 290.00 | 290.00 | 290.00 | 0 |
| Sep 10 2024 | 290.00 | 0.00 | 0.00% | 285.00 | 310.00 | 276.175 | 22,291 |
| Sep 09 2024 | 290.00 | 0.00 | 0.00% | 285.00 | 310.00 | 275.25 | 6,000 |
| Sep 06 2024 | 290.00 | 0.00 | 0.00% | 285.00 | 310.00 | 275.80 | 0 |
| Sep 05 2024 | 290.00 | -15.00 | -4.92% | 285.00 | 310.675 | 275.15 | 0 |
| Sep 04 2024 | 305.00 | 20.00 | 7.02% | 285.00 | 325.85 | 275.10 | 0 |
| Sep 03 2024 | 285.00 | 5.00 | 1.79% | 285.00 | 310.00 | 274.425 | 17,516 |
| Sep 02 2024 | 280.00 | -20.00 | -6.67% | 285.00 | 305.00 | 268.35 | 3,521 |
| Aug 30 2024 | 300.00 | 15.00 | 5.26% | 285.00 | 305.00 | 268.275 | 17,672 |
| Aug 29 2024 | 285.00 | 0.00 | 0.00% | 285.00 | 321.40 | 272.95 | 0 |
| Aug 28 2024 | 285.00 | 1.70 | 0.60% | 285.00 | 310.00 | 273.60 | 0 |
| Aug 27 2024 | 283.30 | -1.70 | -0.60% | 285.00 | 305.00 | 273.375 | 21,915 |
| Aug 23 2024 | 285.00 | -15.00 | -5.00% | 285.00 | 310.00 | 273.725 | 0 |
| Aug 22 2024 | 300.00 | 10.00 | 3.45% | 285.00 | 323.325 | 269.30 | 0 |
| Aug 21 2024 | 290.00 | 3.37 | 1.18% | 285.00 | 310.00 | 274.475 | 0 |
| Aug 20 2024 | 286.629 | 2.57 | 0.90% | 285.00 | 310.00 | 274.625 | 158,843 |
| Aug 19 2024 | 284.06 | -0.94 | -0.33% | 285.00 | 310.00 | 272.975 | 28,286 |
| Aug 16 2024 | 285.00 | -10.00 | -3.39% | 285.00 | 310.00 | 273.85 | 7,517 |
| Aug 15 2024 | 295.00 | 0.00 | 0.00% | 285.00 | 316.425 | 263.225 | 7,000 |
| Aug 14 2024 | 295.00 | 0.00 | 0.00% | 285.00 | 318.05 | 264.775 | 23,826 |
| Aug 13 2024 | 295.00 | 5.00 | 1.72% | 285.00 | 318.725 | 265.525 | 0 |
| Aug 12 2024 | 290.00 | 0.00 | 0.00% | 285.00 | 310.00 | 275.925 | 6,874 |
| Aug 09 2024 | 290.00 | -2.85 | -0.97% | 295.00 | 315.00 | 276.45 | 6,874 |
| Aug 08 2024 | 292.85 | -0.91 | -0.31% | 295.00 | 315.00 | 276.975 | 28,774 |
| Aug 07 2024 | 293.76 | -6.24 | -2.08% | 295.00 | 320.00 | 281.875 | 28,527 |
| Aug 06 2024 | 300.00 | 0.00 | 0.00% | 295.00 | 320.00 | 284.45 | 6,183 |
| Aug 05 2024 | 300.00 | 10.00 | 3.45% | 295.00 | 320.00 | 284.775 | 798 |
| Aug 02 2024 | 290.00 | 4.58 | 1.60% | 285.00 | 310.00 | 274.65 | 5,196 |
| Aug 01 2024 | 285.42 | 0.42 | 0.15% | 285.00 | 312.15 | 263.20 | 7,451 |
| Jul 31 2024 | 285.00 | -5.00 | -1.72% | 285.00 | 310.00 | 271.075 | 13,950 |
| Jul 30 2024 | 290.00 | 5.20 | 1.83% | 285.00 | 310.00 | 274.60 | 0 |
| Jul 29 2024 | 284.80 | -5.20 | -1.79% | 285.00 | 310.00 | 274.35 | 8,246 |
| Jul 26 2024 | 290.00 | 0.00 | 0.00% | 285.00 | 310.00 | 274.45 | 40,516 |
| Jul 25 2024 | 290.00 | -2.53 | -0.86% | 285.00 | 310.00 | 276.225 | 7,735 |
| Jul 24 2024 | 292.526 | 2.53 | 0.87% | 295.00 | 315.00 | 276.525 | 18,554 |
| Jul 23 2024 | 290.00 | 0.00 | 0.00% | 285.00 | 310.00 | 276.575 | 4 |
| Jul 22 2024 | 290.00 | 0.00 | 0.00% | 285.00 | 310.00 | 275.725 | 0 |
| Jul 19 2024 | 290.00 | 0.00 | 0.00% | 289.9901 | 291.85 | 276.75 | 11,953 |
| Jul 18 2024 | 290.00 | 0.00 | 0.00% | 285.00 | 310.00 | 274.95 | 6,953 |
| Jul 17 2024 | 290.00 | 0.00 | 0.00% | 295.00 | 315.00 | 275.775 | 4,853 |
| Jul 16 2024 | 290.00 | 1.12 | 0.39% | 295.00 | 315.00 | 274.925 | 12,438 |
| Jul 15 2024 | 288.879 | 1.42 | 0.49% | 285.00 | 310.00 | 275.725 | 10,142 |
| Jul 12 2024 | 287.46 | -2.54 | -0.88% | 285.00 | 310.00 | 274.50 | 59,797 |
| Jul 11 2024 | 290.00 | 0.00 | 0.00% | 285.00 | 310.00 | 274.975 | 1 |
| Jul 10 2024 | 290.00 | -0.28 | -0.10% | 295.00 | 315.00 | 275.475 | 31,992 |
| Jul 09 2024 | 290.279 | 1.04 | 0.36% | 285.00 | 310.00 | 276.50 | 10,656 |
| Jul 08 2024 | 289.236 | 4.24 | 1.49% | 285.00 | 335.00 | 275.35 | 4,055 |
| Jul 05 2024 | 285.00 | -2.65 | -0.92% | 305.00 | 331.925 | 275.375 | 87 |
| Jul 04 2024 | 287.65 | -2.35 | -0.81% | 285.00 | 302.45 | 274.50 | 5,803 |
| Jul 03 2024 | 290.00 | 0.00 | 0.00% | 295.00 | 335.00 | 275.60 | 3 |
| Jul 02 2024 | 290.00 | 1.82 | 0.63% | 285.00 | 310.00 | 276.525 | 32,131 |
| Jul 01 2024 | 288.179 | -1.82 | -0.63% | 285.00 | 310.00 | 275.425 | 12,274 |
