Stock Charts

Market Type

UBP - United Basalt

Prices between 23/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 147.50 800
2021-09-21 147.50 0
2021-09-20 147.50 100
2021-09-17 147.50 0
2021-09-16 147.50 0
2021-09-15 147.50 200
2021-09-14 147.50 0
2021-09-13 147.50 803
2021-09-10 149.00 0
2021-09-09 149.00 7,330
2021-09-08 150.00 12,888
2021-09-07 150.00 2,100
2021-09-06 149.00 332
2021-09-03 149.00 2,400
2021-09-02 150.00 2,760
2021-09-01 150.00 14,976
2021-08-31 147.25 646
2021-08-30 147.25 106
2021-08-27 147.25 1,142
2021-08-26 147.00 158
2021-08-25 147.00 0
2021-08-24 147.00 0
2021-08-23 147.00 300
2021-08-20 146.50 125
2021-08-19 146.00 0
2021-08-18 146.00 48
2021-08-17 146.00 0
2021-08-16 146.00 805
2021-08-13 145.50 0
2021-08-12 145.50 657
2021-08-11 145.50 3
2021-08-10 145.50 2,003
2021-08-09 145.50 600
2021-08-06 145.50 2,143
2021-08-05 144.00 413
2021-08-04 144.00 0
2021-08-03 144.00 0
2021-08-02 144.00 0
2021-07-30 144.00 7
2021-07-29 144.00 0
2021-07-28 144.00 135
2021-07-27 144.00 0
2021-07-26 144.00 0
2021-07-23 144.00 23,940
2021-07-22 144.25 3
2021-07-21 144.25 0
2021-07-20 144.25 2
2021-07-19 144.25 343
2021-07-16 144.00 0
2021-07-15 144.00 22,704
2021-07-14 144.00 6
2021-07-13 144.00 100
2021-07-12 144.00 23,412
2021-07-09 145.00 4,568
2021-07-08 145.00 2,800
2021-07-07 145.00 141
2021-07-06 145.00 201
2021-07-05 145.00 614
2021-07-02 145.00 2,000
2021-07-01 145.00 936
2021-06-30 144.75 800
2021-06-29 144.75 3,900
2021-06-28 144.50 32
2021-06-25 144.50 72
2021-06-24 144.50 203
2021-06-23 144.00 14,422
2021-06-22 144.00 900
2021-06-21 143.00 546
2021-06-18 141.75 100
2021-06-17 141.50 4,100
2021-06-16 141.00 3,226
2021-06-15 140.25 62
2021-06-14 140.25 0
2021-06-11 140.25 498
2021-06-10 140.00 4,883
2021-06-09 138.00 0
2021-06-08 138.00 80
2021-06-07 138.00 1,945
2021-06-04 138.00 5
2021-06-03 138.00 5,019
2021-06-02 138.00 1
2021-06-01 138.00 215
2021-05-31 141.50 50
2021-05-28 141.50 0
2021-05-27 141.50 0
2021-05-26 141.50 100
2021-05-25 140.75 30,100
2021-05-24 140.50 27,800
2021-05-21 140.50 68,360
2021-05-20 140.50 370
2021-05-19 140.00 0
2021-05-18 140.00 0
2021-05-17 140.00 8
2021-05-13 140.00 109
2021-05-12 136.00 61
2021-05-11 136.00 100
2021-05-10 135.50 588
2021-05-07 135.00 5,068
2021-05-06 135.00 1,400
2021-05-05 133.50 32
2021-05-04 133.50 15
2021-05-03 133.50 0
2021-04-30 133.50 38
2021-04-29 133.50 15
2021-04-27 133.50 20
2021-04-26 133.50 425
2021-04-23 133.50 0
2021-04-22 133.50 15,145
2021-04-21 133.50 29
2021-04-20 133.50 11,277
2021-04-20 133.50 11,277
2021-04-19 133.50 0
2021-04-16 133.50 220
2021-04-15 132.00 0
2021-04-15 132.00 0
2021-04-14 132.00 1,051
2021-04-12 131.00 0
2021-04-09 131.00 4
2021-04-08 131.00 0
2021-04-07 131.00 0
2021-04-06 131.00 0
2021-04-05 131.00 496
2021-04-02 130.00 420
2021-04-01 129.25 15,305
2021-03-31 128.50 0
2021-03-30 128.50 190
2021-03-29 128.00 0
2021-03-26 128.00 5,000
2021-03-25 128.75 563
2021-03-24 128.00 0
2021-03-23 128.00 20
2021-03-22 128.00 0
2021-03-19 128.00 22,146
2021-03-18 129.00 0
2021-03-17 129.00 168
2021-03-16 127.00 6,408
2021-03-15 131.00 504
2021-03-09 131.00 0
2021-03-08 131.00 35
2021-03-05 131.00 0
2021-03-04 131.00 0
2021-03-03 131.00 200
2021-03-02 131.00 0
2021-03-01 131.00 300
2021-02-26 131.00 10
2021-02-25 131.00 0
2021-02-24 131.00 0
2021-02-23 131.00 0
2021-02-22 131.00 8,900
2021-02-19 131.00 15
2021-02-18 131.00 13,053
2021-02-17 131.00 0
2021-02-16 131.00 100
2021-02-15 131.00 307
2021-02-11 131.00 0
2021-02-10 131.00 595
2021-02-09 130.00 102
2021-02-08 130.00 12
2021-02-05 130.00 18
2021-02-04 130.00 17,800
2021-02-03 127.75 0
2021-02-02 127.75 300
2021-01-29 126.50 800
2021-01-27 125.25 6,250
2021-01-26 125.25 588
2021-01-25 125.00 0
2021-01-22 125.00 0
2021-01-21 125.00 400
2021-01-20 125.00 0
2021-01-19 125.00 100
2021-01-18 123.25 900
2021-01-15 122.00 300
2021-01-14 122.00 301
2021-01-13 121.25 0
2021-01-12 121.25 3,289
2021-01-11 120.50 0
2021-01-08 120.50 0
2021-01-07 120.50 0
2021-01-06 120.50 517
2021-01-05 120.50 0
2021-01-04 120.50 67
2020-12-31 120.50 8
2020-12-30 120.50 0
2020-12-29 120.50 0
2020-12-28 120.50 0
2020-12-24 120.50 32
2020-12-23 120.50 4,990
2020-12-22 120.50 211
2020-12-21 120.50 0
2020-12-18 120.50 0
2020-12-17 120.50 0
2020-12-16 120.50 33,000
2020-12-15 120.00 0
2020-12-14 120.00 0
2020-12-11 120.00 80
2020-12-10 120.00 57
2020-12-10 120.00 57
2020-12-09 120.00 0
2020-12-08 120.00 0
2020-12-07 120.00 2,408
2020-12-04 120.50 105
2020-12-03 120.25 0
2020-12-02 120.25 0
2020-12-01 120.25 742
2020-11-30 120.00 1
2020-11-27 120.00 0
2020-11-26 120.00 0
2020-11-25 120.00 400
2020-11-24 120.00 100
2020-11-23 120.00 941
2020-11-20 120.00 7
2020-11-19 120.00 317
2020-11-18 115.25 0
2020-11-17 115.25 59,141
2020-11-16 115.25 712
2020-11-13 115.25 0
2020-11-12 115.25 120
2020-11-11 114.25 0
2020-11-10 114.25 0
2020-11-09 114.25 25
2020-11-06 114.25 0
2020-11-05 114.25 0
2020-11-04 114.25 0
2020-11-03 114.25 45,399
2020-10-30 114.25 18,263
2020-10-29 114.25 106
2020-10-28 114.25 0
2020-10-27 114.25 606
2020-10-26 117.00 2,000
2020-10-23 117.00 0
2020-10-22 117.00 0
2020-10-21 117.00 28,860
2020-10-20 118.00 0
2020-10-19 118.00 13
2020-10-16 118.00 1,000
2020-10-15 118.00 1,100
2020-10-14 119.00 0
2020-10-13 119.00 0
2020-10-12 119.00 0
2020-10-09 119.00 310
2020-10-08 119.00 0
2020-10-07 119.00 46
2020-10-06 119.00 2,050
2020-10-05 120.00 2,400
2020-10-02 120.00 1,400
2020-10-01 120.00 92
2020-09-30 120.00 82
2020-09-29 120.00 4,500
2020-09-28 120.00 14,005
2020-09-25 120.75 0
2020-09-24 120.75 24,944
2020-09-23 120.75 10