Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

3x Uber (UBR3) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 0.7055 0.7055 0.699 0.699 0
13th Mar 2025 (Thu) 0.739 0.739 0.739 0.7055 1,083
12th Mar 2025 (Wed) 0.7245 0.7245 0.706 0.706 6
11th Mar 2025 (Tue) 0.756 0.756 0.756 0.7245 1,190
10th Mar 2025 (Mon) 0.84 0.84 0.824 0.7835 33,507
7th Mar 2025 (Fri) 0.9045 0.9045 0.8275 0.8275 81
6th Mar 2025 (Thu) 0.90 0.935 0.884 0.9045 8,593
5th Mar 2025 (Wed) 0.832 0.893 0.827 0.852 951
4th Mar 2025 (Tue) 0.785 0.80 0.785 0.755 22,565
3rd Mar 2025 (Mon) 0.871 0.931 0.871 0.898 2,898
28th Feb 2025 (Fri) 0.802 0.827 0.802 0.845 2,015
27th Feb 2025 (Thu) 0.876 0.936 0.876 0.918 11,420
26th Feb 2025 (Wed) 0.848 0.86 0.848 0.886 1,797
25th Feb 2025 (Tue) 0.864 0.903 0.806 0.8015 3,435
24th Feb 2025 (Mon) 0.98 0.98 0.855 0.9255 2,817
21st Feb 2025 (Fri) 1.019 1.121 1.019 1.0705 10,214
20th Feb 2025 (Thu) 1.083 1.083 1.068 1.0575 681
19th Feb 2025 (Wed) 1.114 1.114 1.078 1.066 6,844
18th Feb 2025 (Tue) 1.047 1.049 1.023 1.0755 5,108
17th Feb 2025 (Mon) 1.056 1.056 1.056 1.0455 533
14th Feb 2025 (Fri) 1.058 1.08 1.014 1.028 7,318
13th Feb 2025 (Thu) 1.027 1.044 1.018 1.007 9,440
12th Feb 2025 (Wed) 0.901 0.989 0.87 0.9685 147,415
11th Feb 2025 (Tue) 0.99 1.01 0.96 0.994 128,015
10th Feb 2025 (Mon) 0.9215 1.0231 0.915 0.94595 23,026
7th Feb 2025 (Fri) 0.7117 0.8431 0.6817 0.87295 65,257
6th Feb 2025 (Thu) 0.5889 0.66 0.5889 0.65425 37,137
5th Feb 2025 (Wed) 0.7575 0.7853 0.5555 0.5789 33,010
4th Feb 2025 (Tue) 0.684 0.69 0.6833 0.73725 496
3rd Feb 2025 (Mon) 0.6064 0.698 0.6064 0.70255 26,350
31st Jan 2025 (Fri) 0.6587 0.6773 0.6587 0.6716 1,141
30th Jan 2025 (Thu) 0.60 0.6592 0.60 0.65085 22,110
29th Jan 2025 (Wed) 0.661 0.6759 0.661 0.67495 19,598
28th Jan 2025 (Tue) 0.7383 0.7385 0.715 0.7281 34,901
27th Jan 2025 (Mon) 0.6727 0.72 0.6727 0.73245 10,374
24th Jan 2025 (Fri) 0.7066 0.7154 0.7066 0.7309 246
23rd Jan 2025 (Thu) 0.6876 0.7021 0.681 0.7021 8,692
22nd Jan 2025 (Wed) 0.6929 0.706 0.6844 0.70475 15,391
21st Jan 2025 (Tue) 0.7151 0.7151 0.68035 0.68035 7,204
20th Jan 2025 (Mon) 0.698 0.698 0.6929 0.7151 708
17th Jan 2025 (Fri) 0.7179 0.7449 0.70 0.7133 7,199
16th Jan 2025 (Thu) 0.6894 0.7437 0.6851 0.7383 13,551
15th Jan 2025 (Wed) 0.5954 0.5954 0.5954 0.6709 1,486
FTSE 100 Latest
Value8,632.33
Change89.77