Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Uscurve Steeph (STPH)
Uscurve Steeph (STPH) Historical

STPH Uscurve Steeph

10.045

0.004 (0.04%)

Jul 18 2024 - Closed

Delayed by 15 minutes

STPH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	10.045	0.00	0.04%	10.048	10.048	10.045	1,394
Jul 17 2024	10.041	-0.02	-0.18%	10.038	10.041	10.038	400
Jul 16 2024	10.059	-0.03	-0.26%	10.059	10.059	10.059	0
Jul 15 2024	10.085	0.03	0.33%	10.078	10.085	10.078	644
Jul 12 2024	10.052	0.03	0.34%	10.052	10.052	10.052	1,981
Jul 11 2024	10.018	0.01	0.05%	10.008	10.024	9.996	10,684
Jul 10 2024	10.013	0.01	0.11%	9.992	10.013	9.992	273
Jul 09 2024	10.002	0.00	-0.04%	10.002	10.002	10.002	1,606
Jul 08 2024	10.006	-0.01	-0.06%	10.006	10.018	10.002	5,010
Jul 05 2024	10.012	0.01	0.06%	10.002	10.02	9.991	3,549
Jul 04 2024	10.006	0.01	0.07%	9.996	10.008	9.995	6,955
Jul 03 2024	9.999	-0.03	-0.32%	9.992	10.014	9.992	5,150
Jul 02 2024	10.031	0.01	0.05%	10.02	10.032	10.018	1,844
Jul 01 2024	10.026	0.05	0.52%	9.996	10.026	9.993	6,244
Jun 28 2024	9.9745	0.04	0.37%	9.951	9.9745	9.951	614
Jun 27 2024	9.938	0.01	0.11%	9.932	9.938	9.929	363
Jun 26 2024	9.9275	0.02	0.17%	9.908	9.9275	9.908	444
Jun 25 2024	9.911	0.00	-0.02%	9.908	9.911	9.903	4,382
Jun 24 2024	9.913	-0.01	-0.09%	9.921	9.922	9.912	3,246
Jun 21 2024	9.922	0.01	0.09%	9.922	9.922	9.917	649
Jun 20 2024	9.913	0.00	-0.03%	9.911	9.935	9.91	6,195
Jun 19 2024	9.916	0.00	-0.03%	9.916	9.916	9.916	0
Jun 18 2024	9.919	-0.01	-0.06%	9.913	9.922	9.913	314
Jun 17 2024	9.925	0.01	0.08%	9.922	9.925	9.917	766
Jun 14 2024	9.9175	-0.04	-0.36%	9.91	9.935	9.91	1,054
Jun 13 2024	9.953	-0.01	-0.06%	9.944	9.953	9.944	4,934
Jun 12 2024	9.959	0.00	0.03%	9.939	9.959	9.939	3,355
Jun 11 2024	9.9565	0.00	0.04%	9.964	9.964	9.9565	3,108
Jun 10 2024	9.953	0.02	0.24%	9.94	9.953	9.94	893
Jun 07 2024	9.929	-0.01	-0.12%	9.933	9.933	9.929	1,516
Jun 06 2024	9.941	0.02	0.22%	9.923	9.941	9.923	4,013
Jun 05 2024	9.919	-0.01	-0.12%	9.919	9.919	9.919	0
Jun 04 2024	9.931	0.00	-0.04%	9.926	9.937	9.926	3,112
Jun 03 2024	9.935	-0.02	-0.22%	9.952	9.952	9.935	4,003
May 31 2024	9.957	-0.01	-0.08%	9.953	9.959	9.953	986
May 30 2024	9.9645	-0.01	-0.06%	9.965	9.965	9.963	4,175
May 29 2024	9.97	0.04	0.37%	9.967	9.97	9.967	2,386
May 28 2024	9.9335	0.02	0.23%	9.9335	9.9335	9.9335	0
May 24 2024	9.911	-0.01	-0.11%	9.93	9.93	9.911	2,507
May 23 2024	9.922	-0.01	-0.13%	9.941	9.941	9.922	5,232
May 22 2024	9.9345	-0.01	-0.12%	9.941	9.941	9.93	1,379
May 21 2024	9.946	-0.02	-0.18%	9.955	9.955	9.946	3,360
May 20 2024	9.9635	0.01	0.08%	9.958	9.9635	9.957	8,748
May 17 2024	9.956	0.01	0.12%	9.953	9.956	9.953	19,859
May 16 2024	9.9445	-0.03	-0.29%	9.958	9.958	9.938	12,429
May 15 2024	9.973	-0.01	-0.10%	9.969	9.99	9.969	10,656
May 14 2024	9.983	0.00	0.00%	9.988	9.993	9.978	1,652
May 13 2024	9.983	0.00	-0.03%	9.988	9.989	9.976	6,204
May 10 2024	9.986	-0.01	-0.07%	9.979	9.986	9.979	2,134
May 09 2024	9.993	0.01	0.07%	9.994	9.999	9.99	2,883
May 08 2024	9.9865	0.02	0.24%	9.978	9.9865	9.978	3,797
May 07 2024	9.9625	-0.06	-0.59%	9.9625	9.9625	9.9625	12
May 03 2024	10.022	0.02	0.16%	10.01	10.022	10.008	7,757
May 02 2024	10.006	0.04	0.40%	10.016	10.018	10.004	2,672
May 01 2024	9.966	-0.01	-0.11%	9.947	9.966	9.944	39,183
Apr 30 2024	9.9765	0.00	0.02%	9.972	9.9765	9.97	10,248
Apr 29 2024	9.975	-0.03	-0.27%	9.975	9.988	9.973	5,475
Apr 26 2024	10.002	-0.01	-0.12%	10.006	10.006	10.002	1,049
Apr 25 2024	10.014	-0.01	-0.09%	10.022	10.022	10.004	1,374
Apr 24 2024	10.023	0.03	0.27%	10.022	10.023	10.022	3,460
Apr 23 2024	9.996	0.00	-0.03%	9.981	10.00	9.975	6,575
Apr 22 2024	9.9985	0.02	0.24%	9.996	9.9985	9.993	3,727

NLBNPIT21X85 20240822 3

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions