Stock Charts

Market Type

UBP - United Basalt

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 105.25 400
2023-03-17 105.00 0
2023-03-16 105.00 1,201
2023-03-15 105.00 2,083
2023-03-14 102.75 0
2023-03-13 102.75 3,100
2023-03-10 102.25 1,880
2023-03-09 102.00 1,301
2023-03-08 101.50 70,760
2023-03-07 101.25 4,509
2023-03-06 100.75 17,600
2023-03-03 100.75 800
2023-03-02 100.00 0
2023-03-01 100.00 2,010
2023-02-28 100.00 3,701
2023-02-27 99.50 4,200
2023-02-24 99.50 14,513
2023-02-23 98.75 0
2023-02-22 98.75 1
2023-02-21 98.75 0
2023-02-17 98.75 127
2023-02-16 98.50 97
2023-02-15 98.50 0
2023-02-14 98.50 47,672
2023-02-13 98.50 169
2023-02-10 98.50 0
2023-02-09 98.50 3,703
2023-02-08 98.50 460
2023-02-07 100.00 200
2023-02-06 98.00 0
2023-02-03 98.00 100
2023-02-02 95.00 17,564
2023-01-31 98.00 3,350
2023-01-30 99.00 1,399
2023-01-26 100.00 100
2023-01-25 100.00 100
2023-01-24 100.00 100
2023-01-23 100.00 500
2023-01-20 100.00 1,187
2023-01-19 100.00 312
2023-01-18 100.00 35,422
2023-01-17 104.00 300
2023-01-16 104.00 12,120
2023-01-13 105.00 0
2023-01-12 105.00 200
2023-01-11 105.00 104
2023-01-10 105.00 2,500
2023-01-09 105.00 1,400
2023-01-06 105.00 1,320
2023-01-05 105.00 5,993
2023-01-04 105.00 4,504
2022-12-30 109.75 300
2022-12-29 109.75 0
2022-12-28 109.75 126
2022-12-27 109.75 1,300
2022-12-26 109.75 0
2022-12-23 109.75 700
2022-12-22 109.75 164
2022-12-21 110.00 751
2022-12-20 110.00 0
2022-12-19 110.00 58
2022-12-16 110.00 107
2022-12-15 113.00 0
2022-12-14 113.00 0
2022-12-13 113.00 123
2022-12-12 114.75 0
2022-12-09 114.75 8
2022-12-08 114.75 4,550
2022-12-07 115.00 3
2022-12-06 115.00 0
2022-12-05 115.00 300
2022-12-02 115.00 2,258
2022-11-30 121.00 0
2022-11-29 121.00 0
2022-11-28 121.00 2
2022-11-25 121.00 2,000
2022-11-24 123.00 3
2022-11-23 123.00 150
2022-11-22 123.00 636
2022-11-21 123.00 8
2022-11-18 123.00 855
2022-11-17 123.00 8,810
2022-11-16 123.00 0
2022-11-15 123.00 100
2022-11-14 128.00 1
2022-11-11 128.00 6,610
2022-11-10 130.00 27
2022-11-09 130.00 109
2022-11-08 130.00 0
2022-11-07 130.00 11
2022-11-04 130.00 0
2022-11-03 130.00 40
2022-11-01 130.00 0
2022-10-31 130.00 21,895
2022-10-28 130.00 4,894
2022-10-27 130.00 10,200
2022-10-26 130.00 12,045
2022-10-25 130.00 300
2022-10-21 130.00 0
2022-10-20 130.00 12,000
2022-10-19 133.00 0
2022-10-18 133.00 716
2022-10-17 130.00 3,803
2022-10-14 130.00 0
2022-10-13 130.00 0
2022-10-12 130.00 1,036
2022-10-11 130.00 700
2022-10-10 130.00 331
2022-10-07 130.00 10,000
2022-10-06 130.25 0
2022-10-05 130.25 0
2022-10-04 130.25 0
2022-10-03 130.25 0
2022-09-30 130.25 10,262
2022-09-29 130.25 600
2022-09-28 130.00 0
2022-09-27 130.00 3,600
2022-09-26 130.00 10,800
2022-09-23 130.00 0
2022-09-22 130.00 0
2022-09-21 130.00 0
2022-09-20 130.00 0
2022-09-19 130.00 0
2022-09-16 130.00 0
2022-09-15 130.00 668
2022-09-14 130.00 1,799
2022-09-13 130.00 3,300
2022-09-12 130.00 0
2022-09-09 130.00 2,332
2022-09-08 130.00 59
2022-09-07 130.00 157
2022-09-06 130.00 600
2022-09-05 130.00 0
2022-09-02 130.00 992
2022-08-31 130.00 0
2022-08-30 130.00 400
2022-08-29 130.00 735
2022-08-26 130.00 1,000
2022-08-25 133.50 400
2022-08-24 133.75 0
2022-08-23 133.75 0
2022-08-22 133.75 58
2022-08-19 133.75 0
2022-08-18 133.75 0
2022-08-17 133.75 200
2022-08-16 133.75 2,236
2022-08-12 134.00 6
2022-08-11 134.00 0
2022-08-10 134.00 0
2022-08-09 134.00 3,143
2022-08-08 134.00 100
2022-08-05 134.50 4
2022-08-04 134.50 0
2022-08-03 134.50 0
2022-08-02 134.50 0
2022-08-01 134.50 9
2022-07-29 134.50 733
2022-07-28 135.00 246
2022-07-27 135.00 0
2022-07-26 135.00 1,400
2022-07-25 135.00 0
2022-07-22 135.00 1,265
2022-07-21 135.00 250
2022-07-20 134.50 74
2022-07-19 134.50 4,955
2022-07-18 134.50 2,500
2022-07-15 134.50 92,060
2022-07-14 134.50 150,012
2022-07-13 136.00 1,250
2022-07-12 136.00 0
2022-07-11 136.00 401
2022-07-08 136.00 100
2022-07-07 136.00 162
2022-07-06 139.00 36
2022-07-05 139.00 300
2022-07-04 139.00 100
2022-07-01 139.00 0
2022-06-30 139.00 300
2022-06-29 139.00 700
2022-06-28 138.75 300
2022-06-27 138.75 505
2022-06-24 138.75 597
2022-06-23 138.75 545
2022-06-22 139.00 64
2022-06-21 139.00 550
2022-06-20 138.25 1,000
2022-06-17 138.00 3,351
2022-06-16 141.00 453
2022-06-15 141.75 29,001
2022-06-14 143.00 700
2022-06-13 151.50 0
2022-06-10 151.50 0
2022-06-09 151.50 0
2022-06-08 151.50 0
2022-06-07 151.50 4
2022-06-06 151.50 1,411
2022-06-03 152.75 0
2022-06-02 152.75 0
2022-06-01 152.75 100
2022-05-31 152.75 0
2022-05-30 152.75 15
2022-05-27 152.75 100
2022-05-26 155.75 52
2022-05-25 155.75 64,449
2022-05-24 155.00 200
2022-05-23 155.25 1,011
2022-05-20 155.75 0
2022-05-19 155.75 16,303
2022-05-18 156.00 5,652
2022-05-17 158.00 3,400
2022-05-16 160.00 900
2022-05-13 160.00 100
2022-05-12 160.00 6,800
2022-05-11 160.00 300
2022-05-10 160.00 1,600
2022-05-09 162.75 15
2022-05-06 162.75 13,700
2022-05-05 162.00 7,076
2022-05-04 162.00 0
2022-05-02 162.00 21,007
2022-04-29 160.00 9,015
2022-04-28 160.00 0
2022-04-27 160.00 0
2022-04-26 160.00 1,040
2022-04-25 160.00 1
2022-04-22 160.00 4
2022-04-21 160.00 0
2022-04-20 160.00 0
2022-04-19 160.00 4,771
2022-04-18 160.00 6
2022-04-15 160.00 0
2022-04-14 160.00 3
2022-04-13 160.00 5,000
2022-04-12 160.00 458
2022-04-11 159.50 600
2022-04-08 159.50 23,328
2022-04-07 158.25 239
2022-04-06 159.50 1
2022-04-05 159.50 51
2022-04-04 159.50 950
2022-04-01 160.00 0
2022-03-31 160.00 40
2022-03-30 160.00 0
2022-03-29 160.00 0
2022-03-28 160.00 4,200
2022-03-25 160.00 1,000
2022-03-24 160.00 400
2022-03-23 160.00 2,215
2022-03-22 160.00 0
2022-03-21 160.00 512