Stock Charts

Market Type

UBP - United Basalt

Prices between 24/05/2023 and 24/05/2024
Trading Date Price Volume
2024-05-24 90.00 300
2024-05-23 90.00 0
2024-05-22 90.00 3,500
2024-05-21 90.00 218
2024-05-20 90.00 0
2024-05-17 90.00 1,730
2024-05-16 90.00 100
2024-05-15 90.00 231
2024-05-14 90.00 600
2024-05-13 90.00 3
2024-05-10 90.00 0
2024-05-09 90.00 22,715
2024-05-08 91.00 21
2024-05-07 91.00 600
2024-05-06 91.75 0
2024-05-03 91.75 114
2024-05-02 91.75 0
2024-04-30 91.75 200
2024-04-29 91.75 471
2024-04-26 91.75 111
2024-04-25 92.00 40
2024-04-24 92.00 150
2024-04-23 92.00 16
2024-04-18 92.00 37
2024-04-17 92.00 77
2024-04-16 92.00 559
2024-04-15 92.00 0
2024-04-12 92.00 1,000
2024-04-10 92.00 0
2024-04-08 92.00 265
2024-04-05 92.00 0
2024-04-04 92.00 15,351
2024-04-03 92.00 594
2024-04-02 92.00 5,819
2024-04-01 92.00 0
2024-03-29 92.00 37
2024-03-28 92.00 0
2024-03-27 92.00 817
2024-03-26 92.00 49,592
2024-03-25 95.00 39
2024-03-22 95.00 5,000
2024-03-21 95.00 511
2024-03-20 95.00 37
2024-03-19 95.00 0
2024-03-18 95.00 53
2024-03-15 95.00 0
2024-03-14 95.00 7
2024-03-13 95.00 0
2024-03-07 95.00 3,973
2024-03-06 95.00 62
2024-03-05 95.00 200
2024-03-04 95.00 15,021
2024-03-01 95.00 1,700
2024-02-29 95.00 328
2024-02-28 95.00 1,333
2024-02-27 95.00 4,600
2024-02-26 95.50 1,028
2024-02-23 95.50 1,700
2024-02-21 95.50 0
2024-02-20 95.50 10,649
2024-02-19 96.50 0
2024-02-16 96.50 0
2024-02-15 96.50 67
2024-02-14 96.50 11
2024-02-13 96.50 704
2024-02-12 96.50 2,300
2024-02-09 96.50 2,000
2024-02-08 97.50 237
2024-02-07 97.75 100
2024-02-06 97.75 4
2024-02-05 97.75 5,538
2024-02-02 97.75 16,821
2024-01-31 97.75 11,449
2024-01-30 98.00 61
2024-01-29 98.00 300
2024-01-26 98.00 500
2024-01-24 98.00 0
2024-01-22 98.00 78
2024-01-19 98.00 1,225
2024-01-18 98.50 167
2024-01-17 99.00 0
2024-01-15 99.00 246
2024-01-12 100.00 0
2024-01-11 100.00 4
2024-01-10 100.00 0
2024-01-09 100.00 1,019
2024-01-08 100.00 0
2024-01-05 100.00 6,289
2024-01-04 100.00 8
2024-01-03 100.00 301
2023-12-29 100.00 0
2023-12-28 100.00 0
2023-12-28 100.00 0
2023-12-27 100.00 9
2023-12-26 100.00 0
2023-12-22 100.00 0
2023-12-21 100.00 1,077
2023-12-20 100.00 0
2023-12-19 100.00 400
2023-12-18 100.00 29
2023-12-15 100.00 10,021
2023-12-14 100.00 6,702
2023-12-13 104.00 0
2023-12-12 104.00 1,000
2023-12-11 104.25 0
2023-12-08 104.25 2
2023-12-07 104.25 1
2023-12-06 104.25 0
2023-12-05 104.25 0
2023-12-04 104.25 3,700
2023-12-01 104.25 800
2023-11-30 104.50 22,787
2023-11-29 104.75 1
2023-11-28 104.75 0
2023-11-27 104.75 100
2023-11-24 100.25 929
2023-11-23 100.25 0
2023-11-22 100.25 22
2023-11-21 100.25 0
2023-11-20 100.25 1,110
2023-11-17 100.25 210
2023-11-16 100.25 6
2023-11-15 100.25 0
2023-11-14 100.25 56
2023-11-13 100.25 3
2023-11-10 100.25 0
2023-11-09 100.25 0
2023-11-08 100.25 6,897
2023-11-07 100.25 1,709
2023-11-06 100.50 4
2023-11-03 100.50 0
2023-10-31 100.50 3
2023-10-30 100.50 1,305
2023-10-27 100.25 23
2023-10-26 100.25 400
2023-10-25 100.25 0
2023-10-24 100.25 1,226
2023-10-23 100.00 0
2023-10-20 100.00 237
2023-10-19 100.00 0
2023-10-18 100.00 0
2023-10-17 100.00 0
2023-10-16 100.00 0
2023-10-13 100.00 8
2023-10-12 100.00 0
2023-10-11 100.00 0
2023-10-10 100.00 653
2023-10-09 100.25 0
2023-10-06 100.25 647
2023-10-05 100.25 700
2023-10-04 100.25 1,195
2023-10-03 100.25 223
2023-10-02 100.25 500
2023-09-29 100.25 100
2023-09-28 100.25 1,299
2023-09-27 100.25 0
2023-09-26 100.25 635
2023-09-25 100.25 0
2023-09-22 100.25 500
2023-09-21 100.25 200
2023-09-19 100.00 4
2023-09-18 100.00 0
2023-09-15 100.00 1,300
2023-09-14 100.00 4,042
2023-09-13 100.00 4,600
2023-09-12 100.00 98
2023-09-11 100.00 4,614
2023-09-08 100.00 1,000
2023-09-07 100.00 412
2023-09-06 100.00 509
2023-09-05 100.00 101
2023-09-04 100.50 0
2023-09-01 100.50 900
2023-08-31 101.00 200
2023-08-30 100.00 0
2023-08-29 100.00 904
2023-08-28 100.00 60
2023-08-25 100.00 36
2023-08-24 100.00 1
2023-08-23 100.00 0
2023-08-22 100.00 65
2023-08-21 100.00 0
2023-08-18 100.00 6,200
2023-08-17 100.00 9
2023-08-16 100.00 0
2023-08-15 100.00 11
2023-08-14 100.00 63
2023-08-11 100.00 0
2023-08-10 100.00 7,016
2023-08-09 100.00 76
2023-08-08 100.00 36
2023-08-07 100.00 0
2023-08-04 100.00 15,000
2023-08-03 99.00 0
2023-08-02 99.00 7,500
2023-08-01 99.00 3,108
2023-07-31 99.00 2,000
2023-07-28 98.00 347
2023-07-27 98.00 0
2023-07-26 98.00 1,276
2023-07-25 98.00 3,800
2023-07-21 97.25 0
2023-07-20 97.25 991
2023-07-19 98.00 300
2023-07-18 98.00 565
2023-07-17 98.00 4,422
2023-07-14 98.00 188
2023-07-13 98.00 100
2023-07-12 99.50 51,807
2023-07-11 100.00 1
2023-07-10 100.00 0
2023-07-06 100.00 0
2023-07-06 100.00 0
2023-07-05 100.00 0
2023-07-04 100.00 2,000
2023-07-03 100.00 657
2023-06-30 100.00 1,619
2023-06-29 102.75 146
2023-06-28 103.00 15,509
2023-06-27 103.00 0
2023-06-26 103.00 0
2023-06-23 103.00 0
2023-06-22 103.00 1
2023-06-21 103.00 980
2023-06-20 103.75 0
2023-06-19 103.75 65
2023-06-16 103.75 100
2023-06-15 103.75 0
2023-06-14 103.75 9
2023-06-13 103.75 1,000
2023-06-12 104.00 100
2023-06-09 104.00 14,548
2023-06-08 105.00 1,500
2023-06-07 105.00 0
2023-06-06 105.00 2,000
2023-06-05 105.00 30
2023-06-02 105.00 217
2023-06-01 105.00 0
2023-05-31 105.00 10,000
2023-05-30 105.00 16,200
2023-05-29 105.00 10,219
2023-05-26 105.00 302
2023-05-25 105.00 0
2023-05-24 105.00 4,530