Dark

ENGB
UBS ETC (CMCI ENERGY) GBP
stock LSE

Inactive

Dec 9, 2022

81.94GBP-13.460%(-12.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-09	82.0300	82.0300	82.0300	81.9400	-13.460%	1	0.000%
2022-11-04	95.0700	95.2200	95.0700	94.6850	-2.537%	6	-13.460%
2022-08-26	98.5000	98.5000	98.5000	97.1500	-1.064%	2	-15.656%
2022-08-24	98.3700	98.3700	98.3700	98.1950	+6.191%	1	-16.554%
2022-08-09	92.5900	92.5900	92.5900	92.4700	-1.643%	1	-11.387%
2022-08-02	94.0700	94.0700	94.0700	94.0150	-1.400%	2	-12.844%
2022-07-26	95.0800	95.0800	95.0800	95.3500	+1.328%	4	-14.064%
2022-07-20	93.2800	93.2800	93.2800	94.1000	+3.384%	4	-12.922%
2022-07-15	88.9200	88.9200	88.9200	91.0200	-14.531%	9	-9.976%
2022-06-15	105.9500	105.9500	105.9500	106.4950	-1.416%	5	-23.057%
2022-06-14	108.9600	108.9600	108.9600	108.0250	+16.362%	6	-24.147%
2022-05-09	94.9800	94.9800	94.9800	92.8350	-5.655%	8	-11.736%
2022-05-06	97.2900	97.3100	97.2900	98.4000	+8.227%	10	-16.728%
2022-04-19	94.9500	94.9500	94.9500	90.9200	-3.849%	10	-9.877%
2022-03-09	94.5600	94.5600	94.5600	94.5600	+31.736%	3	-13.346%
2022-02-02	71.5600	71.5600	71.5600	71.7800	+0.673%	5	+14.154%
2022-01-31	71.3600	71.3600	71.3600	71.3000	+0.884%	3	+14.923%
2022-01-26	70.0000	70.0000	70.0000	70.6750	+1.647%	4	+15.939%
2022-01-19	69.5000	69.5000	69.5000	69.5300	+4.919%	3	+17.848%
2022-01-11	66.0100	66.0100	66.0100	66.2700	+3.685%	3	+23.646%
2022-01-04	64.0000	64.0000	64.0000	63.9150	+0.039%	3	+28.202%
2021-11-22	63.0600	63.7500	63.0600	63.8900	-3.292%	11	+28.252%
2021-10-28	66.1700	66.1700	66.1700	66.0650	-0.989%	8	+24.029%
2021-10-14	66.9500	67.1900	66.9500	66.7250	+0.512%	13	+22.803%
2021-10-11	66.5400	66.5400	66.5400	66.3850	+2.162%	36	+23.431%
2021-10-04	63.2900	65.0000	63.2800	64.9800	+3.554%	55	+26.100%
2021-09-30	61.4800	61.4800	61.4800	62.7500	+0.448%	7	+30.582%
2021-09-28	63.5000	63.5000	63.5000	62.4700	+0.120%	2	+31.167%
2021-09-27	61.5700	61.6700	61.5700	62.3950	+6.240%	10	+31.325%
2021-09-13	58.4400	58.4400	58.4400	58.7300	+0.893%	2	+39.520%
2021-09-02	57.9600	57.9600	57.9600	58.2100	+4.619%	2	+40.766%
2021-08-26	55.4600	55.4600	55.4600	55.6400	+3.295%	37	+47.268%
2021-08-23	52.6300	52.6300	52.6300	53.8650	+3.487%	11	+52.121%
2021-08-20	52.0000	52.0000	52.0000	52.0500	-7.426%	19	+57.426%
2021-08-05	55.5000	55.5000	55.3300	56.2250	+0.527%	21	+45.736%
2021-07-22	55.5700	55.6700	55.5700	55.9300	+4.905%	2,500	+46.505%
2021-07-19	54.5000	54.5000	54.5000	53.3150	-5.201%	2	+53.690%
2021-07-16	55.9400	55.9400	55.9400	56.2400	-1.841%	15	+45.697%
2021-07-02	57.1000	57.1000	57.1000	57.2950	+1.156%	9	+43.014%
2021-06-25	56.5100	56.5100	56.5100	56.6400	+0.532%	9	+44.668%
2021-06-24	55.9800	55.9800	55.9800	56.3400	-0.266%	4	+45.438%
2021-06-23	56.5100	56.5100	56.5100	56.4900	+3.661%	2	+45.052%
2021-06-17	55.1000	55.1000	55.1000	54.4950	-2.075%	31	+50.362%
2021-06-16	55.4400	55.4400	55.4400	55.6500	+2.157%	11	+47.242%
2021-06-09	54.6800	54.8600	54.6800	54.4750	+0.295%	4	+50.418%
2021-06-08	53.8100	53.8100	53.8100	54.3150	+0.835%	1	+50.861%
2021-06-04	54.1400	54.1400	54.1400	53.8650	+5.082%	1	+52.121%
2021-05-13	51.2900	51.2900	51.2900	51.2600	-2.779%	2	+59.852%
2021-05-12	52.7900	52.7900	52.7900	52.7250	+2.399%	2	+55.410%
2021-05-06	51.3000	51.3000	51.3000	51.4900	-1.095%	2	+59.138%
2021-05-05	52.4900	52.4900	51.4500	52.0600	+9.106%	1,000	+57.395%
2021-04-06	47.7500	47.7500	47.7500	47.7150	+3.492%	200	+71.728%
2021-03-25	46.6600	46.6600	46.1500	46.1050	-3.313%	2	+77.725%
2021-03-24	46.4700	46.4700	46.4700	47.6850	+0.379%	1	+71.836%
2021-03-19	47.1000	47.1000	47.1000	47.5050	-1.021%	1	+72.487%
2021-03-18	49.0800	49.0800	49.0800	47.9950	-2.874%	1	+70.726%
2021-03-17	49.9700	49.9700	49.9700	49.4150	-1.031%	2	+65.820%
2021-03-15	50.7700	50.7700	50.6100	49.9300	-0.020%	4	+64.110%
2021-03-05	49.9000	50.2300	49.9000	49.9400	+1.556%	3	+64.077%
2021-03-04	47.7900	47.7900	47.2900	49.1750	+2.995%	2	+66.629%
2021-03-03	47.0800	47.3300	47.0800	47.7450	+0.898%	2	+71.620%
2021-03-02	46.6200	46.6200	46.6200	47.3200	-1.703%	1	+73.161%
2021-02-26	48.3700	48.5400	48.3700	48.1400	-1.261%	4	+70.212%
2021-02-25	49.1000	49.1000	49.1000	48.7550	+0.298%	2	+68.065%
2021-02-24	47.7700	48.1300	47.7700	48.6100	+1.854%	2	+68.566%
2021-02-23	48.3600	48.3600	48.3600	47.7250	+0.760%	4	+71.692%
2021-02-22	46.8000	46.8000	46.8000	47.3650	+1.024%	10	+72.997%
2021-02-19	46.9900	46.9900	46.9400	46.8850	+0.558%	2	+74.768%
2021-02-16	46.4000	46.4000	46.4000	46.6250	+2.080%	1	+75.743%
2021-02-11	45.5400	45.5400	45.5400	45.6750	+0.672%	1	+79.398%
2021-02-09	45.6300	45.6300	45.6300	45.3700	+0.409%	1	+80.604%
2021-02-08	45.1500	45.1500	45.1500	45.1850	+0.837%	25	+81.343%
2021-02-05	44.8200	44.9800	44.8200	44.8100	+5.809%	201	+82.861%
2021-01-14	42.5300	42.5300	42.2600	42.3500	+7.802%	4	+93.483%
2021-01-04	40.2000	40.2000	40.2000	39.2850	-0.267%	2	+108.578%
2020-12-30	39.7000	39.7000	39.7000	39.3900	+2.658%	2	+108.022%
2020-12-14	39.1400	39.1400	39.1400	38.3700	+2.525%	1	+113.552%
2020-11-30	37.5800	37.5800	37.5800	37.4250	-0.756%	3	+118.945%
2020-11-25	37.8500	37.8500	37.8500	37.7100	+0.346%	1	+117.290%
2020-11-24	36.5300	36.5300	36.5300	37.5800	+5.710%	1	+118.042%
2020-11-20	35.6800	35.6800	35.6800	35.5500	-0.781%	1	+130.492%
2020-11-18	36.1100	36.1100	36.1100	35.8300	+0.759%	1	+128.691%
2020-11-16	35.2600	35.2700	35.2600	35.5600	-29.262%	2	+130.427%
2019-11-18	51.3100	51.3100	50.2000	50.2700	-1.150%	0	+63.000%
2019-11-06	51.3500	51.7200	50.8250	50.8550	-0.964%	0	+61.125%
2019-11-05	51.3700	51.6050	51.0050	51.3500	-0.039%	0	+59.572%
2019-11-04	49.8100	51.4550	49.8100	51.3700	+3.132%	0	+59.509%
2019-11-01	48.9150	50.0500	49.0400	49.8100	+1.830%	0	+64.505%
2019-10-31	49.8000	49.9400	48.7450	48.9150	-1.777%	0	+67.515%
2019-10-30	50.5500	50.5500	49.7400	49.8000	-1.484%	0	+64.538%
2019-10-29	50.1300	50.6000	49.7600	50.5500	+0.838%	0	+62.097%
2019-10-28	50.3600	50.8900	50.0700	50.1300	-0.457%	0	+63.455%
2019-10-25	50.2500	50.4400	49.8100	50.3600	+0.219%	0	+62.708%
2019-10-24	49.5600	50.3900	49.5600	50.2500	+1.392%	0	+63.065%
2019-10-23	49.4500	49.6150	48.6950	49.5600	+0.222%	0	+65.335%
2019-10-22	48.5600	49.5600	48.5600	49.4500	+1.833%	0	+65.703%
2019-10-21	49.1100	49.1150	48.2000	48.5600	-1.120%	0	+68.740%
2019-10-18	48.7250	49.4200	48.7250	49.1100	+0.790%	0	+66.850%
2019-10-17	49.0400	49.0400	48.5050	48.7250	-0.642%	0	+68.168%
2019-10-16	48.9800	49.1800	48.4900	49.0400	+0.122%	0	+67.088%
2019-10-15	48.6200	49.2250	48.3350	48.9800	+0.740%	0	+67.293%
2019-10-14	49.5400	49.5400	48.4400	48.6200	-1.857%	0	+68.531%
2019-10-11	48.2300	49.5900	48.2300	49.5400	+2.716%	0	+65.402%
2019-10-10	48.6150	48.6150	47.7200	48.2300	-0.792%	0	+69.894%
2019-10-09	47.7750	48.6850	47.7750	48.6150	+1.758%	0	+68.549%
2019-10-08	48.5250	48.5250	47.4200	47.7750	-1.546%	0	+71.512%
2019-10-07	47.9750	48.7600	47.9250	48.5250	+1.146%	0	+68.861%
2019-10-04	47.3000	48.2350	47.3000	47.9750	+1.427%	0	+70.797%
2019-10-03	47.4000	47.7700	46.5450	47.3000	-0.211%	0	+73.235%
2019-10-02	48.5100	48.7400	47.3200	47.4000	-2.288%	0	+72.869%
2019-10-01	48.9800	48.9900	48.4800	48.5100	-0.960%	0	+68.914%
2019-09-30	49.8300	49.8300	48.9350	48.9800	-1.706%	0	+67.293%
2019-09-27	49.4500	50.0500	48.7900	49.8300	+0.768%	0	+64.439%
2019-09-26	49.7600	50.2100	49.2400	49.4500	-0.623%	0	+65.703%
2019-09-25	50.7600	50.7600	49.2250	49.7600	-1.970%	0	+64.670%
2019-09-24	51.0550	51.0700	50.4900	50.7600	-0.578%	0	+61.426%
2019-09-23	51.2950	51.3000	50.4300	51.0550	0.000%	0	+60.494%

.dark-mode .RZDLGc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RZDLGc{ color: #333333; background-color: white; border: 2px solid #333333; }ENGBUBS ETC (CMCI ENERGY) GBPstock LSE

ENGB
UBS ETC (CMCI ENERGY) GBP
stock LSE