Dark

CUKS
ISHRS MSCI UK SMALL CAP ETF GBP (ACC)
stock LSE

Inactive

Aug 2, 2024

23065.00GBX-2.308%(-545.00)1,380

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	23,555.0000	23,555.0000	23,115.0000	23,065.0000	-2.308%	1,380	0.000%
2024-08-01	23,915.0000	24,040.0000	23,610.0000	23,610.0000	-1.027%	1,606	-2.308%
2024-07-31	23,975.0000	24,025.0000	23,855.0000	23,855.0000	+0.042%	2,105	-3.312%
2024-07-30	23,685.0000	23,900.0000	23,685.0000	23,845.0000	+0.995%	2,790	-3.271%
2024-07-29	23,795.0000	23,885.0000	23,640.0000	23,610.0000	-0.380%	611	-2.308%
2024-07-26	23,500.0000	23,760.0000	23,460.0000	23,700.0000	+1.946%	1,541	-2.679%
2024-07-25	23,000.0000	23,080.0000	23,000.0000	23,247.5000	-0.514%	1,058	-0.785%
2024-07-24	23,320.0000	23,410.0000	23,310.0000	23,367.5000	-0.203%	852	-1.295%
2024-07-23	23,395.0000	23,495.0000	23,395.0000	23,415.0000	-0.415%	325	-1.495%
2024-07-22	23,470.0000	23,615.0000	23,470.0000	23,512.5000	+0.761%	459	-1.903%
2024-07-19	23,440.0000	23,440.0000	23,440.0000	23,335.0000	-0.892%	92	-1.157%
2024-07-18	23,490.0000	23,685.0000	23,450.0000	23,545.0000	+0.695%	4,614	-2.039%
2024-07-17	23,450.0000	23,455.0000	23,305.0000	23,382.5000	-0.309%	7,267	-1.358%
2024-07-16	23,380.0000	23,440.0000	23,315.0000	23,455.0000	+0.600%	149	-1.663%
2024-07-15	23,390.0000	23,405.0000	23,255.0000	23,315.0000	+1.447%	2,972	-1.072%
2024-07-10	22,800.0000	22,800.0000	22,800.0000	22,982.5000	+1.289%	1,039	+0.359%
2024-07-09	22,990.0000	22,990.0000	22,660.0000	22,690.0000	-1.036%	429	+1.653%
2024-07-08	22,745.0000	23,050.0000	22,745.0000	22,927.5000	+0.120%	911	+0.600%
2024-07-05	22,910.0000	23,065.0000	22,855.0000	22,900.0000	+0.881%	4,762	+0.721%
2024-07-04	22,745.0000	22,745.0000	22,660.0000	22,700.0000	+0.531%	880	+1.608%
2024-07-03	22,410.0000	22,565.0000	22,410.0000	22,580.0000	+1.517%	816	+2.148%
2024-07-02	22,285.0000	22,285.0000	22,205.0000	22,242.5000	-0.570%	479	+3.698%
2024-07-01	22,475.0000	22,595.0000	22,405.0000	22,370.0000	+0.078%	163	+3.107%
2024-06-28	22,510.0000	22,510.0000	22,370.0000	22,352.5000	-0.512%	131	+3.188%
2024-06-27	22,315.0000	22,450.0000	22,315.0000	22,467.5000	+0.503%	176	+2.659%
2024-06-26	22,485.0000	22,485.0000	22,485.0000	22,355.0000	-0.334%	737	+3.176%
2024-06-25	22,575.0000	22,575.0000	22,465.0000	22,430.0000	-1.255%	1,137	+2.831%
2024-06-24	22,425.0000	22,705.0000	22,425.0000	22,715.0000	+0.776%	272	+1.541%
2024-06-21	22,485.0000	22,555.0000	22,420.0000	22,540.0000	-0.453%	207	+2.329%
2024-06-20	22,665.0000	22,665.0000	22,530.0000	22,642.5000	+0.577%	299	+1.866%
2024-06-19	22,520.0000	22,605.0000	22,490.0000	22,512.5000	-0.199%	1,286	+2.454%
2024-06-18	22,385.0000	22,535.0000	22,355.0000	22,557.5000	+1.087%	2,196	+2.250%
2024-06-17	22,285.0000	22,305.0000	22,165.0000	22,315.0000	+0.428%	4,395	+3.361%
2024-06-14	22,370.0000	22,370.0000	22,165.0000	22,220.0000	-0.947%	713	+3.803%
2024-06-13	22,580.0000	22,585.0000	22,480.0000	22,432.5000	-1.612%	101	+2.820%
2024-06-12	22,510.0000	22,775.0000	22,470.0000	22,800.0000	+1.469%	1,987	+1.162%
2024-06-11	22,680.0000	22,680.0000	22,615.0000	22,470.0000	-1.079%	99	+2.648%
2024-06-10	22,800.0000	22,815.0000	22,615.0000	22,715.0000	-0.406%	722	+1.541%
2024-06-07	22,900.0000	22,955.0000	22,705.0000	22,807.5000	-0.880%	879	+1.129%
2024-06-06	23,030.0000	23,095.0000	22,945.0000	23,010.0000	+0.043%	742	+0.239%
2024-06-05	22,990.0000	22,990.0000	22,875.0000	23,000.0000	-0.293%	347	+0.283%
2024-06-04	23,160.0000	23,160.0000	22,990.0000	23,067.5000	-0.977%	324	-0.011%
2024-06-03	23,255.0000	23,325.0000	23,255.0000	23,295.0000	+1.074%	1,437	-0.987%
2024-05-31	23,070.0000	23,105.0000	22,995.0000	23,047.5000	+0.185%	278	+0.076%
2024-05-30	22,855.0000	23,120.0000	22,855.0000	23,005.0000	+0.932%	465	+0.261%
2024-05-29	22,865.0000	22,865.0000	22,780.0000	22,792.5000	-1.246%	1,284	+1.196%
2024-05-28	23,205.0000	23,250.0000	23,205.0000	23,080.0000	-0.108%	822	-0.065%
2024-05-24	22,885.0000	23,065.0000	22,885.0000	23,105.0000	+0.347%	2,384	-0.173%
2024-05-23	23,080.0000	23,090.0000	22,975.0000	23,025.0000	-0.152%	3,558	+0.174%
2024-05-22	23,055.0000	23,095.0000	22,920.0000	23,060.0000	-0.206%	1,875	+0.022%
2024-05-21	23,105.0000	23,180.0000	23,005.0000	23,107.5000	-0.495%	633	-0.184%
2024-05-20	23,100.0000	23,285.0000	23,100.0000	23,222.5000	+0.847%	758	-0.678%
2024-05-17	22,980.0000	23,015.0000	22,895.0000	23,027.5000	+0.043%	2,161	+0.163%
2024-05-16	23,000.0000	23,065.0000	22,970.0000	23,017.5000	+0.185%	505	+0.206%
2024-05-15	22,935.0000	22,970.0000	22,875.0000	22,975.0000	+0.867%	788	+0.392%
2024-05-14	22,760.0000	22,770.0000	22,680.0000	22,777.5000	+0.231%	664	+1.262%
2024-05-13	22,845.0000	22,845.0000	22,685.0000	22,725.0000	-0.307%	937	+1.496%
2024-05-10	22,655.0000	22,845.0000	22,635.0000	22,795.0000	+0.662%	1,596	+1.184%
2024-05-09	22,530.0000	22,675.0000	22,500.0000	22,645.0000	+0.522%	2,337	+1.855%
2024-05-08	22,425.0000	22,530.0000	22,425.0000	22,527.5000	+0.625%	852	+2.386%
2024-05-07	22,375.0000	22,440.0000	22,340.0000	22,387.5000	+1.831%	1,919	+3.026%
2024-05-02	22,070.0000	22,070.0000	21,930.0000	21,985.0000	+0.480%	651	+4.912%
2024-05-01	21,920.0000	21,920.0000	21,810.0000	21,880.0000	+9,939.000%	588	+5.416%
2024-03-22	217.2500	218.4500	216.9500	217.9500	+0.046%	120	+10,482.702%
2024-03-21	216.3500	217.9000	216.3500	217.8500	+1.633%	1,012	+10,487.560%
2024-03-20	214.0000	214.3500	213.2000	214.3500	+0.023%	5,215	+10,660.439%
2024-03-19	214.8500	214.8500	213.3750	214.3000	-0.163%	130	+10,662.949%
2024-03-18	214.7500	215.3750	214.3000	214.6500	-0.070%	151	+10,645.399%
2024-03-15	213.7500	215.4750	213.7500	214.8000	-0.163%	46	+10,637.896%
2024-03-14	214.9500	215.7000	213.8750	215.1500	-0.417%	33	+10,620.428%
2024-03-13	215.0500	216.2000	214.5500	216.0500	+0.418%	38	+10,575.769%
2024-03-12	215.9500	215.9500	214.1750	215.1500	+0.467%	1,225	+10,620.428%
2024-03-11	213.4500	215.2250	213.4500	214.1500	-0.511%	1,798	+10,670.488%
2024-03-08	214.2500	215.4000	213.5000	215.2500	+0.303%	20	+10,615.447%
2024-03-07	213.2000	215.4000	212.5500	214.6000	+0.775%	6,842	+10,647.903%
2024-03-06	212.1000	213.9000	212.1000	212.9500	+1.356%	674	+10,731.181%
2024-03-05	209.4500	211.4500	209.4500	210.1000	-0.803%	30	+10,878.106%
2024-03-04	211.0500	211.9000	209.7000	211.8000	+0.737%	482	+10,789.991%
2024-03-01	210.3500	211.7250	208.9000	210.2500	+0.719%	160	+10,870.273%
2024-02-29	208.1500	210.1000	208.1500	208.7500	+0.312%	39	+10,949.102%
2024-02-28	209.6500	211.0000	207.0000	208.1000	-0.999%	226	+10,983.614%
2024-02-27	209.4500	210.7250	209.3250	210.2000	-0.521%	327	+10,872.883%
2024-02-26	210.3500	211.3000	209.8000	211.3000	-0.494%	89	+10,815.760%
2024-02-23	217.3500	217.3500	210.4750	212.3500	+0.201%	101	+10,761.785%
2024-02-22	210.6500	212.4750	210.6500	211.9250	+0.677%	593	+10,783.567%
2024-02-21	209.6500	210.5500	209.5000	210.5000	-0.308%	200	+10,857.245%
2024-02-20	210.8500	211.3250	209.7250	211.1500	-0.024%	574	+10,823.514%
2024-02-19	210.3500	211.6500	210.3500	211.2000	-0.071%	796	+10,820.928%
2024-02-16	211.1000	211.1500	210.5000	211.3500	+1.173%	2,833	+10,813.177%
2024-02-15	208.6500	210.1000	208.3000	208.9000	+0.168%	9,033	+10,941.168%
2024-02-14	208.7500	209.6000	208.7500	208.5500	+0.749%	314	+10,959.698%
2024-02-13	209.8500	209.8500	206.8000	207.0000	-1.733%	331	+11,042.512%
2024-02-12	209.1000	211.1500	209.1000	210.6500	+1.055%	376	+10,849.442%
2024-02-09	209.6000	209.6000	208.2500	208.4500	-0.335%	787	+10,965.004%
2024-02-08	209.6500	210.6500	209.1000	209.1500	+0.144%	2,038	+10,927.970%
2024-02-07	210.3500	210.7000	209.9000	208.8500	-0.441%	172	+10,943.811%
2024-02-06	207.0000	210.2000	207.0000	209.7750	+1.328%	21,235	+10,895.114%
2024-02-05	209.7000	210.3000	206.7500	207.0250	-2.046%	1,855	+11,041.167%
2024-02-02	210.7500	211.9750	209.3500	211.3500	+0.859%	3	+10,813.177%
2024-02-01	211.3000	211.9500	209.5500	209.5500	-1.249%	7,174	+10,906.920%
2024-01-31	211.6500	212.6000	211.6500	212.2000	-0.035%	733	+10,769.463%
2024-01-30	212.2500	212.2500	212.1000	212.2750	+0.426%	537	+10,765.622%
2024-01-29	211.0500	211.6500	209.9000	211.3750	+0.871%	9	+10,811.886%
2024-01-26	209.9500	211.9750	209.3000	209.5500	+0.648%	289	+10,906.920%
2024-01-25	207.9500	209.7250	207.8250	208.2000	-0.168%	1	+10,978.290%
2024-01-24	207.5500	208.6000	207.0000	208.5500	+0.192%	179	+10,959.698%
2024-01-23	207.6500	209.0000	206.5250	208.1500	+0.301%	152	+10,980.951%
2024-01-22	204.1500	207.6750	204.1500	207.5250	-0.012%	145	+11,014.324%
2024-01-19	207.4500	207.5500	204.6250	207.5500	+0.557%	222	+11,012.985%
2024-01-18	204.8500	206.7750	204.8500	206.4000	+0.548%	350	+11,074.903%
2024-01-17	208.2500	208.2500	204.0000	205.2750	-1.806%	10,436	+11,136.147%
2024-01-16	207.6500	209.2500	207.2500	209.0500	-0.405%	98	+10,933.246%
2024-01-15	209.1500	210.3000	208.1250	209.9000	+0.383%	66	+10,888.566%
2024-01-12	208.4500	210.7750	208.4500	209.1000	-0.806%	137	+10,930.607%
2024-01-11	217.5500	217.5500	208.1250	210.8000	+0.071%	212	+10,841.651%
2024-01-10	210.0500	211.4750	210.0500	210.6500	-0.824%	86	+10,849.442%
2024-01-09	213.7500	214.1000	210.5250	212.4000	+0.735%	474	+10,759.228%
2024-01-08	209.1500	212.7250	208.6250	210.8500	-0.189%	10	+10,839.056%
2024-01-05	210.4500	211.6500	208.5000	211.2500	-0.448%	138	+10,818.343%
2024-01-04	211.1500	212.8750	210.9250	212.2000	-0.911%	215	+10,769.463%
2024-01-03	213.7500	214.6250	211.3250	214.1500	-1.427%	50	+10,670.488%
2024-01-02	216.5500	217.7250	214.2250	217.2500	+0.138%	156	+10,516.801%
2023-12-29	218.2500	218.6000	216.7750	216.9500	-0.413%	1,079	+10,531.482%
2023-12-28	217.8500	218.0500	216.7750	217.8500	-2.046%	117	+10,487.560%
2023-12-27	219.4500	222.4000	215.9500	222.4000	+2.868%	292	+10,270.953%
2023-12-22	213.8500	216.6750	213.8500	216.2000	+0.769%	24	+10,568.363%
2023-12-21	214.3500	215.0750	213.4750	214.5500	0.000%	142	+10,650.408%
2023-12-20	214.4500	215.4500	213.0750	214.5500	+1.538%	135	+10,650.408%
2023-12-19	210.3500	212.3750	210.3500	211.3000	+1.100%	483	+10,815.760%
2023-12-18	209.4500	211.1250	208.6750	209.0000	-1.018%	303	+10,935.885%
2023-12-15	211.0500	212.9250	209.8500	211.1500	+1.077%	234	+10,823.514%
2023-12-14	206.5500	211.8000	206.5500	208.9000	+1.704%	838	+10,941.168%
2023-12-13	204.9500	205.5500	204.5250	205.4000	-0.509%	75	+11,129.309%
2023-12-12	206.2500	206.5750	204.4500	206.4500	+0.487%	58	+11,072.197%
2023-12-11	204.5500	205.4500	203.6500	205.4500	+0.637%	7	+11,126.576%
2023-12-08	204.0500	205.8500	203.5500	204.1500	+0.196%	110	+11,198.065%
2023-12-07	202.6500	204.3500	201.8000	203.7500	-0.049%	30	+11,220.245%
2023-12-06	202.2500	204.5250	202.1500	203.8500	+1.141%	17	+11,214.692%
2023-12-05	200.9500	206.4000	199.8750	201.5500	+0.793%	11	+11,343.810%
2023-12-04	199.8500	202.5000	199.8500	199.9650	-0.421%	9	+11,434.519%
2023-12-01	200.1500	200.8550	198.3600	200.8100	+0.950%	2	+11,385.982%
2023-11-30	201.1500	201.6500	198.9200	198.9200	-1.111%	12	+11,495.114%
2023-11-29	199.6500	201.3450	199.6500	201.1550	+0.572%	12	+11,366.282%
2023-11-28	199.9500	200.7000	198.7850	200.0100	-0.299%	21	+11,431.923%
2023-11-27	200.0500	201.7000	200.0500	200.6100	-0.027%	280	+11,397.433%
2023-11-24	199.6500	200.8650	199.6500	200.6650	+0.007%	195	+11,394.282%
2023-11-23	200.3500	201.3000	199.1100	200.6500	+0.425%	130	+11,395.141%
2023-11-22	206.6500	206.6500	199.6200	199.8000	+0.314%	311	+11,444.044%
2023-11-21	202.2500	202.3500	199.0200	199.1750	-1.166%	83	+11,480.269%
2023-11-20	200.5500	202.1750	200.5500	201.5250	+0.234%	60	+11,345.230%
2023-11-17	198.7500	201.2650	198.7500	201.0550	+1.343%	5	+11,371.985%
2023-11-16	201.4500	201.9750	198.3900	198.3900	-1.592%	87	+11,526.090%
2023-11-15	201.9500	205.4000	201.0550	201.6000	+0.516%	164	+11,340.972%
2023-11-14	193.2500	200.7550	193.2500	200.5650	+3.411%	33	+11,400.012%
2023-11-13	194.1500	194.4600	193.0500	193.9500	-0.334%	14	+11,792.240%
2023-11-10	194.3500	195.1000	192.4300	194.6000	+0.206%	5	+11,752.518%
2023-11-09	194.2500	195.9600	192.5300	194.2000	+1.172%	87	+11,776.931%
2023-11-08	191.4500	194.7500	191.4500	191.9500	+0.366%	271	+11,916.150%
2023-11-07	190.6500	193.2000	190.6200	191.2500	-1.923%	7	+11,960.131%
2023-11-06	194.2500	195.1800	191.6100	195.0000	+0.906%	761	+11,728.205%
2023-11-03	192.2500	195.9800	192.2500	193.2500	+2.493%	118	+11,835.317%
2023-11-02	187.5500	193.2000	187.5500	188.5500	+0.899%	540	+12,132.829%
2023-11-01	185.8500	187.2700	184.3800	186.8700	+0.820%	1,139	+12,242.805%
2023-10-31	184.3500	186.6400	184.3500	185.3500	+0.499%	90	+12,344.025%
2023-10-30	183.9500	185.8000	183.9500	184.4300	+0.969%	2,051	+12,406.100%
2023-10-27	190.5500	190.5500	181.6900	182.6600	+0.523%	10	+12,527.286%
2023-10-26	181.4500	182.9600	181.2600	181.7100	-0.466%	371	+12,593.303%
2023-10-25	183.7500	184.5100	181.5100	182.5600	-0.853%	8,297	+12,534.202%
2023-10-24	184.6500	185.6000	183.6800	184.1300	-0.658%	100	+12,426.476%
2023-10-23	185.4500	185.4500	182.8800	185.3500	+0.216%	148	+12,344.025%
2023-10-20	185.0500	185.6500	183.7400	184.9500	-1.491%	36	+12,370.938%
2023-10-19	187.2500	188.4700	186.3300	187.7500	-2.264%	2	+12,184.953%
2023-10-18	192.0500	192.1300	188.1600	192.1000	+0.972%	66	+11,906.767%
2023-10-17	184.2500	191.7900	184.2500	190.2500	+0.153%	13	+12,023.522%
2023-10-16	189.9500	190.3500	188.4400	189.9600	-1.652%	357	+12,042.030%
2023-10-13	193.0500	193.5000	189.4400	193.1500	-0.898%	108	+11,841.496%
2023-10-12	194.6500	195.9100	193.2400	194.9000	+0.521%	31	+11,734.274%
2023-10-11	194.5500	195.4500	193.8900	193.8900	+0.906%	30	+11,795.920%
2023-10-10	191.4500	195.2100	191.4500	192.1500	-0.440%	39	+11,903.643%
2023-10-09	186.6500	193.0000	186.6500	193.0000	+0.312%	486	+11,850.777%
2023-10-06	191.7500	193.1000	190.8200	192.4000	+0.512%	147	+11,888.046%
2023-10-05	191.2500	192.6400	190.7700	191.4200	+0.731%	533	+11,949.420%
2023-10-04	191.5500	191.8000	189.0900	190.0300	-1.052%	42	+12,037.557%
2023-10-03	194.3500	195.1500	191.8900	192.0500	-3.783%	201	+11,909.893%
2023-10-02	198.9500	200.0650	194.7300	199.6000	-0.090%	7,666	+11,455.611%
2023-09-29	199.9600	200.2500	199.6000	199.7800	+1.406%	2,712	+11,445.200%
2023-09-28	197.4500	197.7800	195.9400	197.0100	-0.329%	18	+11,607.528%
2023-09-27	198.3500	199.4200	197.4500	197.6600	-0.706%	606	+11,569.028%
2023-09-26	198.3500	199.9750	198.3500	199.0650	-0.301%	262	+11,486.668%
2023-09-25	201.1500	201.5750	198.6200	199.6650	-1.033%	265	+11,451.849%
2023-09-22	201.5500	202.7750	201.3000	201.7500	-0.346%	185	+11,332.466%
2023-09-21	195.6500	204.1500	195.6500	202.4500	+0.372%	112	+11,292.937%
2023-09-20	219.8500	219.8500	200.2500	201.7000	+1.002%	104	+11,335.300%
2023-09-19	199.6500	200.5000	199.0650	199.7000	-1.891%	1	+11,449.825%
2023-09-18	203.3500	203.7750	199.3300	203.5500	-0.780%	207	+11,231.368%
2023-09-15	204.7500	205.4750	203.4000	205.1500	+0.724%	1	+11,142.993%
2023-09-14	201.5000	201.9000	200.0000	203.6750	+1.482%	260	+11,224.414%
2023-09-13	201.5000	201.5000	199.4800	200.7000	-0.149%	694	+11,392.277%
2023-09-12	201.1500	201.1500	200.0300	201.0000	+0.272%	6,985	+11,375.124%
2023-09-11	201.3500	201.8000	199.7850	200.4550	+0.350%	202	+11,406.323%
2023-09-08	198.6500	199.8300	197.8100	199.7550	+0.739%	278	+11,446.645%
2023-09-07	198.3500	199.6750	197.9400	198.2900	-0.512%	54	+11,531.953%
2023-09-06	199.0200	199.1000	199.0200	199.3100	-0.300%	410	+11,472.425%
2023-09-05	199.3500	200.6550	198.6200	199.9100	-0.245%	68	+11,437.692%
2023-09-04	201.7500	201.9000	200.2200	200.4000	-0.254%	364	+11,409.481%
2023-09-01	201.6500	202.1000	200.5650	200.9100	-0.305%	609	+11,380.265%
2023-08-31	201.3500	202.4000	201.1650	201.5250	+0.411%	260	+11,345.230%
2023-08-30	200.8500	201.5250	200.4650	200.7000	+1.032%	5	+11,392.277%
2023-08-29	197.7500	200.2550	197.7500	198.6500	+1.202%	38	+11,510.873%
2023-08-25	196.5500	197.4200	196.0600	196.2900	-1.362%	508	+11,650.471%
2023-08-24	198.3500	199.4650	196.7000	199.0000	+1.973%	123	+11,490.452%
2023-08-23	195.1500	197.2900	194.9800	195.1500	+0.154%	16	+11,719.114%
2023-08-22	194.3500	195.7400	194.3500	194.8500	-0.485%	680	+11,737.311%
2023-08-21	195.5500	196.2500	193.8600	195.8000	-0.082%	254	+11,679.877%
2023-08-18	198.0500	199.2500	194.2900	195.9600	-1.411%	44	+11,670.259%
2023-08-17	200.9500	202.1500	198.7650	198.7650	-1.259%	41	+11,504.156%
2023-08-16	202.0500	202.7500	200.8550	201.3000	-1.057%	4	+11,358.023%
2023-08-15	203.2500	203.5250	201.3450	203.4500	-0.147%	11	+11,236.938%
2023-08-14	203.5500	203.7500	202.5750	203.7500	-0.049%	22	+11,220.245%
2023-08-11	203.9000	203.9000	203.9000	203.8500	-0.561%	245	+11,214.692%
2023-08-10	205.1500	206.1750	204.4750	205.0000	-0.170%	52	+11,151.220%
2023-08-09	204.3500	205.3500	203.3000	205.3500	+0.810%	25	+11,132.043%
2023-08-08	203.3500	204.3250	203.1000	203.7000	-0.367%	1,276	+11,223.024%
2023-08-07	203.6500	204.6750	203.4000	204.4500	+0.122%	69	+11,181.487%
2023-08-04	204.0500	204.8000	202.9000	204.2000	+0.740%	7	+11,195.299%
2023-08-03	202.6500	203.9750	201.4650	202.7000	-1.001%	1	+11,278.885%
2023-08-02	204.2500	204.8000	202.1500	204.7500	-1.015%	110	+11,164.957%
2023-08-01	206.3500	207.0000	205.4500	206.8500	-0.036%	557	+11,050.592%
2023-07-31	206.4500	207.6500	205.7250	206.9250	+0.547%	1,059	+11,046.551%
2023-07-28	206.5500	206.5500	205.8000	205.8000	-1.058%	1,365	+11,107.483%
2023-07-27	206.6500	209.0750	206.6500	208.0000	+0.665%	186	+10,988.942%
2023-07-26	205.6500	206.6750	205.3000	206.6250	+0.230%	104	+11,062.734%
2023-07-25	206.3500	206.8250	205.2500	206.1500	-0.073%	52	+11,088.455%
2023-07-24	205.7500	207.3000	205.7500	206.3000	-0.230%	135	+11,080.320%
2023-07-21	207.9500	208.0750	206.4250	206.7750	-0.517%	488	+11,054.637%
2023-07-20	209.4000	209.7000	209.4000	207.8500	+1.489%	260	+10,996.945%
2023-07-19	202.0500	207.9250	202.0500	204.8000	+2.066%	73	+11,162.207%
2023-07-18	197.9500	200.6650	197.9500	200.6550	+0.984%	242	+11,394.854%
2023-07-17	198.5500	199.3750	198.1100	198.7000	-0.655%	598	+11,507.952%
2023-07-14	200.0500	200.6550	199.3750	200.0100	-0.122%	375	+11,431.923%
2023-07-13	199.5500	200.4550	199.1750	200.2550	+0.158%	183	+11,417.815%
2023-07-12	195.4600	199.9400	195.4600	199.9400	+3.211%	2,902	+11,435.961%
2023-07-11	193.1500	194.2400	192.9700	193.7200	+0.176%	248	+11,806.360%
2023-07-10	192.2500	193.5400	191.7700	193.3800	+0.254%	541	+11,827.293%
2023-07-07	191.9500	192.9500	190.9200	192.8900	+0.302%	54	+11,857.592%
2023-07-06	195.6500	195.9500	192.0900	192.3100	-2.751%	13	+11,893.656%
2023-07-05	197.9500	198.2000	196.4500	197.7500	+0.025%	651	+11,563.717%
2023-07-04	198.2500	198.9200	197.4900	197.7000	+0.076%	12	+11,566.667%
2023-07-03	197.6500	199.1500	197.2900	197.5500	+0.791%	192	+11,575.525%
2023-06-30	196.4500	198.1300	195.6000	196.0000	+0.256%	60	+11,667.857%
2023-06-29	197.1500	197.5800	195.2900	195.5000	+0.231%	775	+11,697.954%
2023-06-28	194.8500	197.5100	194.4800	195.0500	+0.438%	99	+11,725.173%
2023-06-27	195.0500	195.2500	193.4000	194.2000	+0.139%	608	+11,776.931%
2023-06-26	195.0500	195.2500	192.2900	193.9300	-0.329%	339	+11,793.467%
2023-06-23	196.5500	197.8500	194.5400	194.5700	-1.906%	32	+11,754.345%
2023-06-22	198.2500	198.8300	195.9800	198.3500	-1.122%	227	+11,528.435%
2023-06-21	200.4500	201.2100	199.7300	200.6000	-0.889%	25	+11,398.006%
2023-06-20	202.6500	202.6500	201.2000	202.4000	-0.638%	19	+11,295.751%
2023-06-19	202.9500	203.9000	202.5000	203.7000	-0.391%	135	+11,223.024%
2023-06-16	204.7500	205.8250	204.1750	204.5000	+0.135%	68	+11,178.729%
2023-06-15	204.3500	205.4000	202.9500	204.2250	-0.560%	247	+11,193.916%
2023-06-14	204.9500	205.9500	204.5000	205.3750	-0.400%	65	+11,130.676%
2023-06-13	206.5500	206.5500	204.6250	206.2000	+0.438%	1,159	+11,085.742%
2023-06-12	205.6500	205.7750	204.9250	205.3000	+0.220%	214	+11,134.778%
2023-06-09	205.3500	205.3500	203.4000	204.8500	-0.389%	578	+11,159.458%
2023-06-08	205.8500	206.0000	204.6750	205.6500	+0.158%	91	+11,115.658%
2023-06-07	205.1500	205.8500	205.1500	205.3250	+0.453%	2,018	+11,133.410%
2023-06-06	204.0500	205.7750	203.9750	204.4000	-0.921%	101	+11,184.247%
2023-06-05	206.2500	206.5750	204.2500	206.3000	+0.610%	30,114	+11,080.320%
2023-06-02	202.3500	205.2500	202.3500	205.0500	+1.686%	404	+11,148.476%
2023-06-01	201.4000	201.9500	201.4000	201.6500	+0.923%	176	+11,338.135%
2023-05-31	200.1000	200.1000	200.1000	199.8050	-0.622%	246	+11,443.755%
2023-05-30	201.8500	202.1250	200.2750	201.0550	+0.402%	16	+11,371.985%
2023-05-26	201.7500	201.9500	199.9100	200.2500	-0.842%	246	+11,418.102%
2023-05-25	201.4500	201.9500	199.9100	201.9500	-0.099%	2,110	+11,321.144%
2023-05-24	203.2500	204.3250	200.9550	202.1500	-1.750%	312	+11,309.844%
2023-05-23	205.8500	206.5750	204.6750	205.7500	-0.121%	88	+11,110.207%
2023-05-22	200.8500	206.8500	200.8500	206.0000	-0.302%	209	+11,096.602%
2023-05-19	207.3500	207.3500	206.3000	206.6250	+0.048%	85	+11,062.734%
2023-05-18	206.4000	206.8500	206.0000	206.5250	+0.572%	2,801	+11,068.139%
2023-05-17	205.3500	205.5000	204.2750	205.3500	-0.364%	438	+11,132.043%
2023-05-16	205.9500	207.0250	205.4000	206.1000	+0.194%	129	+11,091.169%
2023-05-15	205.6500	206.0500	205.6500	205.7000	+0.061%	223	+11,112.931%
2023-05-12	205.5000	205.5000	205.5000	205.5750	-0.049%	200	+11,119.749%
2023-05-11	205.7500	205.9000	204.7000	205.6750	-0.036%	584	+11,114.294%
2023-05-10	205.7500	205.7500	205.5000	205.7500	-0.024%	228	+11,110.207%
2023-05-09	206.5000	207.7500	205.5000	205.8000	-0.759%	1,326	+11,107.483%
2023-05-05	206.8000	206.8000	205.7500	207.3750	+0.937%	8,043	+11,022.363%
2023-05-04	205.0000	205.9000	205.0000	205.4500	-0.641%	425	+11,126.576%
2023-05-03	207.5500	207.5500	206.8000	206.7750	-0.024%	481	+11,054.637%
2023-05-02	208.6000	208.9500	208.6000	206.8250	-0.301%	733	+11,051.940%
2023-04-28	206.2000	207.7500	206.2000	207.4500	+0.912%	1,011	+11,018.342%
2023-04-27	205.2000	205.8500	205.2000	205.5750	+0.427%	98	+11,119.749%
2023-04-26	203.6000	205.3000	203.5500	204.7000	-0.534%	371	+11,167.709%
2023-04-24	204.0000	206.2000	204.0000	205.8000	+0.134%	713	+11,107.483%
2023-04-21	204.8500	204.8500	204.8500	205.5250	+0.674%	70	+11,122.479%
2023-04-20	204.6000	205.1000	204.1500	204.1500	-0.183%	2,141	+11,198.065%
2023-04-19	204.0500	204.8500	203.7000	204.5250	-0.692%	175	+11,177.350%
2023-04-17	204.4000	206.3500	204.4000	205.9500	+0.488%	155	+11,099.320%
2023-04-14	205.5000	206.0000	204.3000	204.9500	+1.122%	662	+11,153.964%
2023-04-13	201.7000	202.4500	201.1500	202.6750	+0.658%	456	+11,280.289%
2023-04-12	201.2000	201.2000	201.2000	201.3500	+0.212%	53	+11,355.178%
2023-04-11	201.6500	201.6500	199.8200	200.9250	+0.988%	537	+11,379.408%
2023-04-06	198.4400	198.4400	198.4400	198.9600	+1.433%	129	+11,492.782%
2023-04-05	198.3600	198.4400	198.2800	196.1500	-1.743%	1,649	+11,658.858%
2023-04-04	200.1000	200.1000	199.7200	199.6300	-0.232%	1,256	+11,453.875%
2023-04-03	199.5200	201.8500	199.5200	200.0950	-0.450%	1,172	+11,427.025%
2023-03-31	199.6600	200.7000	199.6600	201.0000	+0.299%	651	+11,375.124%
2023-03-30	199.2200	200.4500	198.9000	200.4000	+1.845%	3,619	+11,409.481%
2023-03-29	194.0000	197.0000	193.9800	196.7700	+1.402%	481	+11,621.807%
2023-03-28	194.7600	194.7600	193.9200	194.0500	-0.803%	358	+11,786.112%
2023-03-27	195.6400	195.6400	195.6200	195.6200	+0.467%	206	+11,690.717%
2023-03-24	196.0000	196.0000	193.7600	194.7100	-1.263%	1,059	+11,745.822%
2023-03-22	197.2000	197.2000	197.2000	197.2000	-0.449%	280	+11,596.247%
2023-03-21	197.8200	198.0400	197.4400	198.0900	+1.741%	998	+11,543.697%
2023-03-20	191.3200	194.1000	191.3200	194.7000	+0.325%	710	+11,746.430%
2023-03-17	194.7200	194.7200	194.3000	194.0700	-1.841%	344	+11,784.887%
2023-03-16	197.0400	197.3600	195.6200	197.7100	+0.857%	764	+11,566.077%
2023-03-15	202.4500	202.4500	195.7600	196.0300	-3.051%	1,026	+11,666.056%
2023-03-14	198.0400	202.4000	198.0400	202.2000	+1.369%	592	+11,307.023%
2023-03-13	199.6600	200.2000	199.5200	199.4700	-2.626%	453	+11,463.142%
2023-03-10	205.2000	205.2000	204.8500	204.8500	-2.079%	2,062	+11,159.458%
2023-03-09	207.7500	207.7500	207.7500	209.2000	-0.547%	682	+10,925.335%
2023-03-08	209.3000	210.5500	209.2000	210.3500	-0.391%	1,842	+10,865.058%
2023-03-07	213.5000	213.5000	211.2500	211.1750	-0.483%	627	+10,822.221%
2023-03-06	212.1000	212.1000	212.1000	212.2000	+0.272%	129	+10,769.463%
2023-03-03	211.2000	211.6000	211.2000	211.6250	+0.296%	119	+10,798.996%
2023-03-02	211.5000	211.5500	211.3500	211.0000	-0.130%	493	+10,831.280%
2023-03-01	209.7000	212.7000	209.7000	211.2750	-0.035%	771	+10,817.051%
2023-02-28	211.3000	211.3000	210.8500	211.3500	-0.035%	1,236	+10,813.177%
2023-02-27	211.0500	211.1000	211.0500	211.4250	+1.064%	331	+10,809.306%
2023-02-24	209.5000	209.5000	209.3500	209.2000	+0.372%	300	+10,925.335%
2023-02-22	207.5000	208.5500	207.5000	208.4250	-0.962%	749	+10,966.331%
2023-02-21	211.4500	211.4500	211.4500	210.4500	-1.035%	325	+10,859.848%
2023-02-20	212.9500	212.9500	212.3500	212.6500	-0.094%	1,781	+10,746.461%
2023-02-17	212.7000	212.7000	212.7000	212.8500	-0.211%	28	+10,736.270%
2023-02-16	214.8500	214.8500	212.9000	213.3000	+0.059%	363	+10,713.408%
2023-02-15	212.0000	213.5000	211.4500	213.1750	+0.744%	565	+10,719.749%
2023-02-14	212.9500	214.0000	212.9500	211.6000	-0.341%	213	+10,800.284%
2023-02-13	212.1500	212.1500	212.1500	212.3250	+0.473%	273	+10,763.064%
2023-02-10	213.2500	213.2500	210.9000	211.3250	-1.411%	255	+10,814.468%
2023-02-09	214.9000	214.9000	214.5500	214.3500	-0.256%	685	+10,660.439%
2023-02-08	215.4500	216.5000	214.8500	214.9000	+0.562%	976	+10,632.899%
2023-02-07	215.2500	215.2500	213.2500	213.7000	-0.870%	758	+10,693.168%
2023-02-06	215.9000	215.9500	215.0000	215.5750	-0.839%	238	+10,599.293%
2023-02-03	216.0000	217.7500	216.0000	217.4000	-0.149%	4,005	+10,509.476%
2023-02-02	212.8500	216.7000	212.8500	217.7250	+3.629%	253	+10,493.639%
2023-02-01	210.0000	210.1000	210.0000	210.1000	+0.322%	2,405	+10,878.106%
2023-01-31	208.6500	208.7000	208.6500	209.4250	-0.487%	351	+10,913.489%
2023-01-30	211.0500	211.0500	208.6500	210.4500	+0.036%	597	+10,859.848%
2023-01-27	209.8500	209.8500	209.3500	210.3750	+0.610%	22	+10,863.755%
2023-01-26	209.7000	209.7000	209.1000	209.1000	+0.517%	1,202	+10,930.607%
2023-01-25	208.4500	208.7500	208.0000	208.0250	-0.633%	260	+10,987.610%
2023-01-24	209.6500	209.6500	208.7500	209.3500	+0.504%	423	+10,917.435%
2023-01-23	208.7500	208.7500	208.7500	208.3000	+0.301%	376	+10,972.972%
2023-01-20	207.1500	207.3000	207.1500	207.6750	+0.703%	334	+11,006.296%
2023-01-19	206.5500	206.5500	206.1000	206.2250	-1.551%	457	+11,084.386%
2023-01-18	209.9000	209.9000	209.9000	209.4750	-0.060%	56	+10,910.860%
2023-01-17	210.2500	211.1000	209.6000	209.6000	-0.699%	1,013	+10,904.294%
2023-01-16	209.9000	211.2500	209.8000	211.0750	+0.524%	1,469	+10,827.395%
2023-01-13	209.9500	210.5000	209.3000	209.9750	+0.430%	1,068	+10,884.641%
2023-01-12	204.9500	209.0000	204.9500	209.0750	+1.802%	2,982	+10,931.926%
2023-01-11	203.3000	205.5500	203.3000	205.3750	+0.625%	499	+11,130.676%
2023-01-10	204.5000	204.8000	204.4000	204.1000	-0.536%	1,275	+11,200.833%
2023-01-09	205.3000	205.3000	205.3000	205.2000	-0.243%	90	+11,140.253%
2023-01-06	205.0500	205.7000	205.0500	205.7000	+0.562%	363	+11,112.931%
2023-01-05	204.7500	204.8500	204.1500	204.5500	+0.764%	841	+11,175.972%
2023-01-04	202.7000	202.7500	202.7000	203.0000	+1.444%	331	+11,262.069%
2023-01-03	201.0000	201.5000	201.0000	200.1100	+1.245%	942	+11,426.161%
2022-12-30	198.0600	198.0600	197.4000	197.6500	-0.818%	171	+11,569.618%

.dark-mode .rkhNf7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rkhNf7{ color: #333333; background-color: white; border: 2px solid #333333; }CUKSISHRS MSCI UK SMALL CAP ETF GBP (ACC)stock LSE

CUKS
ISHRS MSCI UK SMALL CAP ETF GBP (ACC)
stock LSE