Stock Charts

Market Type

UBP - United Basalt

Prices between 19/06/2020 and 18/06/2021
Trading Date Price Volume
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
2020-09-22 120.75 179
2020-09-21 120.00 0
2020-09-18 120.00 0
2020-09-17 120.00 91,700
2020-09-16 128.00 0
2020-09-15 128.00 4,012
2020-09-14 128.00 0
2020-09-11 128.00 26,800
2020-09-10 129.00 2
2020-09-09 129.00 200
2020-09-08 129.50 0
2020-09-07 129.50 0
2020-09-04 129.50 320
2020-09-03 129.50 966
2020-09-02 129.50 101
2020-09-01 129.50 800
2020-08-31 129.50 5,152
2020-08-27 129.50 100
2020-08-26 129.50 1,440
2020-08-25 129.50 0
2020-08-24 129.50 7,008
2020-08-21 129.50 0
2020-08-20 129.50 0
2020-08-19 129.50 0
2020-08-18 129.50 4
2020-08-17 129.50 3
2020-08-14 129.50 300
2020-08-13 129.00 0
2020-08-12 129.00 450
2020-08-11 129.00 200
2020-08-10 129.00 0
2020-08-07 129.00 173
2020-08-06 129.00 100
2020-08-05 129.00 10,230
2020-08-04 129.00 0
2020-08-03 129.00 702
2020-07-31 129.00 0
2020-07-30 129.00 0
2020-07-29 129.00 6
2020-07-28 129.00 0
2020-07-27 129.00 0
2020-07-24 129.00 24,000
2020-07-23 129.00 90
2020-07-22 129.00 100
2020-07-21 129.00 3,290
2020-07-20 130.00 205
2020-07-17 130.00 31,600
2020-07-16 129.00 0
2020-07-15 129.00 791
2020-07-14 129.00 12,915
2020-07-13 128.50 41,103
2020-07-10 130.75 5,000
2020-07-09 130.00 0
2020-07-08 130.00 9,044
2020-07-07 129.00 0
2020-07-06 129.00 1,063
2020-07-03 128.50 1
2020-07-02 128.50 0
2020-07-01 128.50 0
2020-06-30 128.50 0
2020-06-29 128.50 2
2020-06-26 128.50 140
2020-06-25 128.00 51,000
2020-06-24 129.00 0
2020-06-23 129.00 50
2020-06-22 129.00 17,679
2020-06-19 127.50 849