Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UKDV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 10.659 | -0.01 | -0.06% | 10.72 | 10.72 | 10.632 | 3,330 |
| Dec 24 2024 | 10.665 | 0.05 | 0.50% | 10.61 | 10.694 | 10.592 | 4,275 |
| Dec 23 2024 | 10.612 | 0.02 | 0.15% | 10.486 | 10.766 | 10.486 | 1,927 |
| Dec 20 2024 | 10.596 | -0.02 | -0.23% | 10.566 | 10.649 | 10.547 | 20,788 |
| Dec 19 2024 | 10.62 | -0.14 | -1.31% | 10.624 | 10.816 | 10.579 | 40,873 |
| Dec 18 2024 | 10.761 | 0.04 | 0.38% | 10.782 | 10.783 | 10.74 | 1,779 |
| Dec 17 2024 | 10.72 | -0.14 | -1.27% | 10.754 | 10.87 | 10.72 | 23,756 |
| Dec 16 2024 | 10.858 | -0.04 | -0.39% | 10.85 | 10.863 | 10.844 | 6,260 |
| Dec 13 2024 | 10.90 | 0.01 | 0.09% | 10.874 | 10.906 | 10.874 | 4,584 |
| Dec 12 2024 | 10.89 | -0.06 | -0.55% | 10.938 | 10.98 | 10.769 | 6,528 |
| Dec 11 2024 | 10.95 | 0.08 | 0.70% | 10.852 | 10.995 | 10.852 | 24,374 |
| Dec 10 2024 | 10.874 | -0.12 | -1.12% | 10.93 | 10.935 | 10.874 | 3,364 |
| Dec 09 2024 | 10.997 | -0.02 | -0.22% | 10.978 | 11.028 | 10.976 | 10,620 |
| Dec 06 2024 | 11.021 | -0.01 | -0.08% | 11.12 | 11.12 | 11.006 | 3,874 |
| Dec 05 2024 | 11.03 | 0.02 | 0.23% | 11.004 | 11.031 | 11.004 | 4,705 |
| Dec 04 2024 | 11.005 | 0.04 | 0.36% | 10.972 | 11.111 | 10.817 | 10,694 |
| Dec 03 2024 | 10.965 | 0.05 | 0.43% | 11.00 | 11.02 | 10.943 | 17,969 |
| Dec 02 2024 | 10.918 | -0.03 | -0.31% | 10.928 | 11.013 | 10.903 | 5,941 |
| Nov 29 2024 | 10.952 | 0.01 | 0.11% | 10.99 | 10.99 | 10.90 | 71,531 |
| Nov 28 2024 | 10.94 | 0.04 | 0.37% | 10.982 | 10.982 | 10.936 | 16,780 |
| Nov 27 2024 | 10.90 | 0.05 | 0.46% | 10.816 | 10.926 | 10.816 | 17,271 |
| Nov 26 2024 | 10.85 | -0.07 | -0.64% | 10.864 | 10.864 | 10.841 | 3,546 |
| Nov 25 2024 | 10.92 | 0.10 | 0.91% | 10.824 | 10.932 | 10.824 | 37,785 |
| Nov 22 2024 | 10.822 | 0.23 | 2.16% | 10.786 | 10.862 | 10.786 | 4,597 |
| Nov 21 2024 | 10.593 | 0.05 | 0.44% | 10.608 | 10.608 | 10.52 | 16,923 |
| Nov 20 2024 | 10.547 | -0.01 | -0.05% | 10.592 | 10.621 | 10.518 | 35,985 |
| Nov 19 2024 | 10.552 | -0.01 | -0.06% | 10.588 | 10.602 | 10.485 | 14,864 |
| Nov 18 2024 | 10.558 | -0.01 | -0.11% | 10.552 | 10.558 | 10.49 | 5,079 |
| Nov 15 2024 | 10.57 | -0.01 | -0.11% | 10.58 | 10.615 | 10.376 | 2,376 |
| Nov 14 2024 | 10.582 | 0.06 | 0.53% | 10.56 | 10.655 | 10.475 | 5,486 |
| Nov 13 2024 | 10.526 | -0.08 | -0.74% | 10.55 | 10.631 | 10.483 | 8,221 |
| Nov 12 2024 | 10.604 | -0.10 | -0.96% | 10.648 | 10.672 | 10.59 | 30,804 |
| Nov 11 2024 | 10.707 | 0.13 | 1.23% | 10.58 | 10.74 | 10.58 | 10,625 |
| Nov 08 2024 | 10.577 | -0.02 | -0.14% | 10.568 | 10.602 | 10.525 | 5,848 |
| Nov 07 2024 | 10.592 | 0.03 | 0.28% | 10.636 | 10.663 | 10.592 | 19,459 |
| Nov 06 2024 | 10.562 | -0.07 | -0.66% | 10.688 | 10.691 | 10.531 | 4,027 |
| Nov 05 2024 | 10.632 | -0.02 | -0.23% | 10.714 | 10.714 | 10.591 | 2,982 |
| Nov 04 2024 | 10.656 | -0.05 | -0.48% | 10.558 | 10.75 | 10.558 | 6,203 |
| Nov 01 2024 | 10.707 | 0.16 | 1.55% | 10.618 | 10.732 | 10.57 | 12,823 |
| Oct 31 2024 | 10.544 | -0.20 | -1.83% | 10.594 | 10.607 | 10.478 | 6,094 |
| Oct 30 2024 | 10.741 | -0.01 | -0.06% | 10.718 | 10.894 | 10.703 | 10,429 |
| Oct 29 2024 | 10.747 | -0.09 | -0.82% | 10.832 | 10.846 | 10.723 | 11,631 |
| Oct 28 2024 | 10.836 | 0.08 | 0.73% | 10.832 | 10.861 | 10.762 | 3,337 |
| Oct 25 2024 | 10.757 | 0.01 | 0.10% | 10.764 | 10.774 | 10.757 | 8,926 |
| Oct 24 2024 | 10.746 | -0.09 | -0.79% | 10.852 | 10.988 | 10.746 | 4,621 |
| Oct 23 2024 | 10.832 | -0.02 | -0.15% | 10.85 | 10.872 | 10.777 | 10,201 |
| Oct 22 2024 | 10.848 | -0.06 | -0.55% | 10.854 | 10.885 | 10.794 | 9,499 |
| Oct 21 2024 | 10.908 | -0.06 | -0.53% | 10.946 | 10.975 | 10.896 | 3,876 |
| Oct 18 2024 | 10.966 | -0.05 | -0.44% | 10.958 | 10.986 | 10.922 | 2,912 |
| Oct 17 2024 | 11.015 | 0.09 | 0.79% | 10.976 | 11.049 | 10.963 | 21,354 |
| Oct 16 2024 | 10.929 | 0.09 | 0.86% | 10.846 | 10.942 | 10.835 | 18,217 |
| Oct 15 2024 | 10.836 | 0.06 | 0.52% | 10.852 | 10.86 | 10.797 | 7,615 |
| Oct 14 2024 | 10.78 | 0.07 | 0.64% | 10.71 | 10.781 | 10.688 | 19,838 |
| Oct 11 2024 | 10.711 | 0.05 | 0.50% | 10.73 | 10.868 | 10.631 | 3,388 |
| Oct 10 2024 | 10.658 | -0.08 | -0.72% | 10.746 | 10.867 | 10.647 | 7,490 |
| Oct 09 2024 | 10.735 | 0.09 | 0.82% | 10.734 | 10.911 | 10.697 | 1,875 |
| Oct 08 2024 | 10.648 | -0.08 | -0.74% | 10.712 | 10.712 | 10.629 | 12,247 |
| Oct 07 2024 | 10.727 | -0.11 | -1.02% | 10.75 | 10.798 | 10.726 | 15,449 |
| Oct 04 2024 | 10.838 | 0.12 | 1.10% | 10.778 | 11.076 | 10.722 | 2,433 |
| Oct 03 2024 | 10.72 | -0.05 | -0.48% | 10.85 | 10.933 | 10.71 | 5,339 |
| Oct 02 2024 | 10.772 | -0.04 | -0.39% | 10.86 | 10.86 | 10.727 | 12,619 |
| Oct 01 2024 | 10.814 | -0.02 | -0.14% | 10.884 | 10.991 | 10.77 | 9,503 |
| Sep 30 2024 | 10.829 | -0.14 | -1.29% | 10.87 | 10.893 | 10.828 | 465,032 |
