Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UKSR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 19.321 | -0.09 | -0.45% | 19.321 | 19.321 | 19.321 | 1,000 |
| Jul 15 2024 | 19.408 | -0.10 | -0.53% | 19.408 | 19.408 | 19.408 | 0 |
| Jul 12 2024 | 19.511 | 0.10 | 0.52% | 19.528 | 19.528 | 19.463 | 5,187 |
| Jul 11 2024 | 19.411 | 0.16 | 0.82% | 19.316 | 19.411 | 19.228 | 3,017 |
| Jul 10 2024 | 19.254 | 0.25 | 1.31% | 19.076 | 19.254 | 19.051 | 14,679 |
| Jul 09 2024 | 19.005 | -0.18 | -0.96% | 19.19 | 19.192 | 19.005 | 812 |
| Jul 08 2024 | 19.189 | -0.03 | -0.18% | 19.104 | 19.274 | 19.104 | 378 |
| Jul 05 2024 | 19.223 | 0.11 | 0.55% | 19.177 | 19.223 | 19.177 | 2,000 |
| Jul 04 2024 | 19.117 | 0.14 | 0.71% | 19.049 | 19.149 | 19.049 | 4,922 |
| Jul 03 2024 | 18.982 | 0.16 | 0.83% | 18.887 | 18.986 | 18.887 | 4,295 |
| Jul 02 2024 | 18.825 | -0.18 | -0.93% | 18.802 | 18.828 | 18.769 | 6,101 |
| Jul 01 2024 | 19.002 | 0.04 | 0.24% | 19.043 | 19.043 | 19.002 | 1,333 |
| Jun 28 2024 | 18.957 | -0.15 | -0.79% | 19.193 | 19.193 | 18.957 | 4,045 |
| Jun 27 2024 | 19.107 | -0.23 | -1.20% | 19.093 | 19.163 | 19.093 | 1,776 |
| Jun 26 2024 | 19.34 | -0.01 | -0.07% | 19.34 | 19.34 | 19.34 | 0 |
| Jun 25 2024 | 19.354 | 0.01 | 0.04% | 19.354 | 19.354 | 19.354 | 0 |
| Jun 24 2024 | 19.347 | 0.12 | 0.60% | 19.228 | 19.365 | 19.228 | 1,229 |
| Jun 21 2024 | 19.231 | 0.01 | 0.07% | 19.291 | 19.32 | 19.142 | 6,302 |
| Jun 20 2024 | 19.217 | 0.03 | 0.16% | 19.171 | 19.247 | 19.171 | 1,090 |
| Jun 19 2024 | 19.186 | 0.04 | 0.19% | 19.151 | 19.189 | 19.151 | 2,086 |
| Jun 18 2024 | 19.149 | 0.11 | 0.60% | 19.121 | 19.149 | 19.07 | 1,403 |
| Jun 17 2024 | 19.035 | -0.05 | -0.28% | 19.117 | 19.117 | 19.002 | 704 |
| Jun 14 2024 | 19.089 | -0.08 | -0.41% | 19.20 | 19.20 | 19.089 | 837 |
| Jun 13 2024 | 19.168 | -0.11 | -0.54% | 19.194 | 19.205 | 19.168 | 1,441 |
| Jun 12 2024 | 19.273 | 0.03 | 0.15% | 19.114 | 19.417 | 19.114 | 9,573 |
| Jun 11 2024 | 19.245 | -0.04 | -0.19% | 19.245 | 19.245 | 19.245 | 524 |
| Jun 10 2024 | 19.282 | 0.00 | 0.00% | 19.282 | 19.282 | 19.282 | 0 |
| Jun 07 2024 | 19.282 | 0.03 | 0.14% | 19.29 | 19.29 | 19.228 | 774 |
| Jun 06 2024 | 19.256 | -0.01 | -0.04% | 19.266 | 19.331 | 19.253 | 1,903 |
| Jun 05 2024 | 19.263 | 0.08 | 0.42% | 19.263 | 19.263 | 19.263 | 244 |
| Jun 04 2024 | 19.183 | -0.07 | -0.34% | 19.23 | 19.23 | 19.183 | 2,874 |
| Jun 03 2024 | 19.248 | 0.03 | 0.15% | 19.355 | 19.357 | 19.248 | 11,501 |
| May 31 2024 | 19.219 | 0.03 | 0.14% | 19.219 | 19.219 | 19.219 | 0 |
| May 30 2024 | 19.192 | -0.05 | -0.27% | 19.05 | 19.192 | 19.05 | 2,795 |
| May 29 2024 | 19.243 | -0.14 | -0.70% | 19.243 | 19.243 | 19.243 | 159 |
| May 28 2024 | 19.378 | -0.08 | -0.43% | 19.395 | 19.395 | 19.371 | 8,498 |
| May 27 2024 | 19.461 | 0.09 | 0.47% | 19.337 | 19.461 | 19.337 | 2,417 |
| May 24 2024 | 19.37 | -0.01 | -0.05% | 19.205 | 19.394 | 19.205 | 3,953 |
| May 23 2024 | 19.379 | -0.04 | -0.20% | 19.466 | 19.466 | 19.344 | 39,288 |
| May 22 2024 | 19.417 | -0.01 | -0.06% | 19.386 | 19.476 | 19.386 | 1,046 |
| May 21 2024 | 19.428 | -0.07 | -0.35% | 19.422 | 19.438 | 19.409 | 195 |
| May 20 2024 | 19.496 | 0.03 | 0.15% | 19.472 | 19.511 | 19.472 | 1,081 |
| May 17 2024 | 19.467 | 0.01 | 0.07% | 19.411 | 19.468 | 19.38 | 878 |
| May 16 2024 | 19.454 | 0.08 | 0.41% | 19.412 | 19.464 | 19.381 | 569 |
| May 15 2024 | 19.374 | 0.20 | 1.03% | 19.316 | 19.379 | 19.26 | 7,634 |
| May 14 2024 | 19.176 | 0.05 | 0.25% | 19.191 | 19.191 | 19.176 | 71 |
| May 13 2024 | 19.128 | -0.07 | -0.36% | 19.20 | 19.211 | 19.128 | 42,973 |
| May 10 2024 | 19.198 | 0.14 | 0.72% | 19.131 | 19.198 | 19.131 | 898 |
| May 09 2024 | 19.061 | 0.05 | 0.25% | 19.061 | 19.061 | 19.061 | 0 |
| May 08 2024 | 19.013 | 0.08 | 0.40% | 18.987 | 19.013 | 18.987 | 27 |
| May 07 2024 | 18.937 | 0.15 | 0.78% | 18.886 | 18.937 | 18.886 | 17,663 |
| May 06 2024 | 18.79 | -0.02 | -0.09% | 18.691 | 18.825 | 18.691 | 7,752 |
| May 03 2024 | 18.807 | 0.26 | 1.38% | 18.67 | 18.808 | 18.67 | 1,867 |
| May 02 2024 | 18.551 | -0.05 | -0.25% | 18.548 | 18.572 | 18.548 | 6,897 |
| Apr 30 2024 | 18.598 | 0.04 | 0.23% | 18.554 | 18.63 | 18.554 | 6,683 |
| Apr 29 2024 | 18.556 | 0.13 | 0.71% | 18.522 | 18.569 | 18.522 | 1,648 |
| Apr 26 2024 | 18.426 | 0.20 | 1.08% | 18.309 | 18.431 | 18.309 | 623 |
| Apr 25 2024 | 18.23 | -0.02 | -0.11% | 18.259 | 18.318 | 18.23 | 2,035 |
| Apr 24 2024 | 18.25 | 0.09 | 0.49% | 18.244 | 18.256 | 18.244 | 7,838 |
| Apr 23 2024 | 18.161 | 0.15 | 0.84% | 18.168 | 18.178 | 18.125 | 6,414 |
| Apr 22 2024 | 18.01 | 0.18 | 1.03% | 18.01 | 18.01 | 18.01 | 0 |
| Apr 19 2024 | 17.827 | -0.04 | -0.20% | 17.748 | 17.827 | 17.683 | 176 |
| Apr 18 2024 | 17.862 | 0.07 | 0.37% | 17.812 | 17.863 | 17.812 | 3,929 |
