Canada markets closed

Ossiam Shiller Barclays Cape US Sector Value TR 1C (USD) (UCAP.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
1,370.72+6.91 (+0.51%)
At close: 04:35PM BST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20240.000.000.001,370.721,370.72192
Jun 26, 20241,368.611,369.961,361.441,363.811,363.812,626
Jun 25, 20241,375.401,377.351,369.061,368.071,368.071,510
Jun 24, 20241,371.061,380.521,369.781,379.601,379.607,458
Jun 21, 20241,361.881,366.761,359.671,363.611,363.61408
Jun 20, 20241,369.751,369.751,360.211,362.331,362.333,280
Jun 19, 20241,360.441,360.441,357.681,359.081,359.08493
Jun 18, 20241,362.771,363.731,355.701,355.701,355.707,665
Jun 17, 20241,351.571,353.001,345.881,352.591,352.591,599
Jun 14, 20241,353.591,353.591,344.161,345.781,345.78574
Jun 13, 20241,357.731,366.501,352.591,352.671,352.67509
Jun 12, 20241,355.571,367.951,353.521,365.921,365.9216,333
Jun 11, 20241,359.191,359.541,348.491,350.541,350.545,875
Jun 10, 20241,359.881,359.881,352.291,352.361,352.36469
Jun 07, 20241,366.651,367.541,357.781,364.531,364.5317,645
Jun 06, 20241,362.661,366.161,358.311,361.501,361.5012,252
Jun 05, 20241,356.391,360.391,350.681,356.131,356.132,498
Jun 04, 20241,354.481,354.481,344.651,350.231,350.234,804
Jun 03, 20241,356.631,361.161,350.601,351.051,351.05523
May 31, 20241,346.251,346.251,333.471,335.161,335.16799
May 30, 20241,349.631,349.631,330.021,337.151,337.15423
May 29, 20241,337.811,338.451,332.911,333.851,333.852,230
May 28, 20241,349.601,352.971,343.501,343.501,343.505,471
May 24, 20241,341.741,352.311,340.001,350.201,350.20364
May 23, 20241,362.961,362.961,350.001,351.161,351.161,455
May 22, 20241,364.991,364.991,359.081,360.561,360.561,091
May 21, 20241,360.041,361.511,354.901,354.901,354.90378
May 20, 20241,347.081,369.061,347.081,367.761,367.76742
May 17, 20241,363.501,365.971,360.981,360.981,360.98349
May 16, 20241,363.331,367.601,360.501,364.791,364.79872
May 15, 20241,356.111,359.351,354.351,359.251,359.25432
May 14, 20241,351.581,354.661,346.211,352.771,352.771,590
May 13, 20241,351.521,355.101,348.581,350.561,350.561,050
May 10, 20241,354.661,357.461,353.741,352.661,352.66360
May 09, 20241,340.431,349.211,339.801,349.791,349.795,107
May 08, 20241,347.661,347.661,337.651,344.461,344.462,335
May 07, 20241,343.041,346.671,341.031,346.671,346.672,353
May 03, 20241,321.611,336.641,319.061,328.631,328.631,390
May 02, 20241,335.571,335.571,310.891,315.321,315.32801
May 01, 20241,311.851,311.851,311.851,311.851,311.85-
Apr 30, 20241,330.441,330.581,316.421,316.421,316.42334
Apr 29, 20241,328.831,332.921,328.831,329.921,329.922,550
Apr 26, 20241,326.681,332.251,323.381,324.161,324.16411
Apr 25, 20241,318.071,319.361,303.141,308.411,308.41161
Apr 24, 20241,329.571,330.141,322.171,323.661,323.66685
Apr 23, 20241,313.371,323.641,312.551,323.641,323.641,344
Apr 22, 20241,307.091,315.571,302.231,302.231,302.2310,962
Apr 19, 20241,294.421,303.941,294.421,302.131,302.13344
Apr 18, 20241,303.501,309.941,300.761,307.781,307.78841
Apr 17, 20241,300.111,308.651,300.111,299.821,299.82760
Apr 16, 20241,300.521,307.221,299.371,299.371,299.37541
Apr 15, 20241,326.761,333.231,320.021,324.071,324.07583
Apr 12, 20241,339.191,341.301,324.161,327.771,327.77465
Apr 11, 20241,336.231,336.871,327.851,328.221,328.22312
Apr 10, 20241,352.221,355.181,331.181,336.311,336.31873
Apr 09, 20241,347.081,357.021,344.671,344.711,344.711,442
Apr 08, 20241,343.991,352.661,343.781,351.351,351.351,149
Apr 05, 20241,338.701,345.221,336.061,344.331,344.33889
Apr 04, 20241,352.371,360.361,352.371,357.381,357.381,822
Apr 03, 20241,349.521,352.201,347.481,349.461,349.461,022
Apr 02, 20241,359.991,361.351,342.171,350.701,350.704,883
Mar 28, 20241,363.621,381.181,361.951,372.431,372.435,872
Mar 27, 20241,353.941,359.761,353.431,355.921,355.92879
Mar 26, 20241,354.641,357.481,353.991,355.001,355.001,813
Mar 25, 20241,351.871,356.241,350.121,350.121,350.123,391
Mar 22, 20241,361.041,366.031,354.451,354.661,354.661,272
Mar 21, 20241,364.791,368.121,359.541,365.081,365.081,415
Mar 20, 20241,362.401,362.401,342.871,345.191,345.191,257
Mar 19, 20241,338.551,341.091,335.851,339.751,339.751,356
Mar 18, 20241,328.771,342.671,328.771,342.671,342.671,031
Mar 15, 20241,333.851,336.891,324.161,324.061,324.06780
Mar 14, 20241,344.131,347.621,332.151,333.051,333.05585
Mar 13, 20241,336.881,353.841,336.881,343.001,343.00695
Mar 12, 20241,336.091,341.891,329.911,338.081,338.082,535
Mar 11, 20241,330.611,330.611,325.961,329.911,329.911,071
Mar 08, 20241,332.121,340.061,327.671,333.781,333.786,476
Mar 07, 20241,323.001,333.231,320.351,328.311,328.31342
Mar 06, 20241,322.261,327.311,322.261,327.281,327.28274
Mar 05, 20241,323.781,326.151,322.081,326.151,326.15546
Mar 04, 20241,332.081,335.861,324.501,330.111,330.11796
Mar 01, 20241,330.781,333.861,326.061,330.401,330.40520
Feb 29, 20241,325.321,333.221,322.241,327.321,327.32505
Feb 28, 20241,323.231,326.821,319.661,326.921,326.92343
Feb 27, 20241,319.571,323.701,319.261,322.061,322.06990
Feb 26, 20241,324.991,327.831,322.871,324.221,324.225,350
Feb 23, 20241,326.811,332.731,323.551,329.041,329.04224,160
Feb 22, 20241,317.621,326.821,311.271,321.381,321.381,417
Feb 21, 20241,308.121,309.831,304.741,309.151,309.152,235
Feb 20, 20241,303.431,309.921,301.921,304.671,304.671,026
Feb 19, 20241,307.231,309.801,304.811,304.811,304.81695
Feb 16, 20241,316.141,318.691,306.621,311.721,311.72427
Feb 15, 20241,305.521,314.431,302.881,314.431,314.43882
Feb 14, 20241,294.071,298.041,291.391,296.221,296.22475
Feb 13, 20241,310.481,310.561,291.871,293.981,293.981,705
Feb 12, 20241,305.971,312.061,305.841,313.411,313.41559
Feb 09, 20241,304.041,308.861,300.021,302.891,302.89829
Feb 08, 20241,304.581,306.131,302.941,302.551,302.55803
Feb 07, 20241,297.601,302.881,295.431,303.971,303.97701
Feb 06, 20241,300.571,300.571,288.921,294.271,294.27815
Feb 05, 20241,305.731,307.981,288.771,291.331,291.3310,875
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...