Saturday, 20 April 2024
Universal Medical Financial
| Date | Open | High | Low | Close | Volume |
|---|
| 09/01/18 | 7.580 | 7.700 | 7.580 | 7.600 | 3,900,000 |
| 08/01/18 | 7.950 | 7.950 | 7.460 | 7.580 | 4,770,695 |
| 05/01/18 | 7.780 | 8.060 | 7.780 | 7.950 | 9,969 |
| 04/01/18 | 7.760 | 8.040 | 7.700 | 7.780 | 9,221,845 |
| 03/01/18 | 7.710 | 7.900 | 7.660 | 7.760 | 6,901,672 |
| 02/01/18 | 7.510 | 7.730 | 7.440 | 7.710 | 7,273,255 |
| 01/01/18 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 29/12/17 | 7.460 | 7.550 | 7.400 | 7.510 | 3,054,500 |
| 28/12/17 | 7.520 | 7.600 | 7.380 | 7.460 | 8,942,078 |
| 27/12/17 | 7.580 | 7.670 | 7.490 | 7.520 | 2,896,620 |
| 26/12/17 | 7.580 | 7.580 | 7.580 | 7.580 | 0 |
| 25/12/17 | 7.580 | 7.580 | 7.580 | 7.580 | 0 |
| 22/12/17 | 7.380 | 7.770 | 7.340 | 7.580 | 746,000 |
| 21/12/17 | 7.170 | 7.470 | 7.110 | 7.380 | 7,484,500 |
| 20/12/17 | 7.230 | 7.250 | 7.150 | 7.170 | 2,640,500 |
| 19/12/17 | 7.250 | 7.300 | 7.160 | 7.230 | 4,335,500 |
| 18/12/17 | 7.270 | 7.380 | 7.150 | 7.250 | 3,993,749 |
| 15/12/17 | 7.440 | 7.480 | 7.270 | 7.270 | 4,733,073 |
| 14/12/17 | 7.330 | 7.500 | 7.330 | 7.440 | 6,523,500 |
| 13/12/17 | 7.370 | 7.480 | 7.300 | 7.330 | 3,030,528 |
| 12/12/17 | 7.430 | 7.520 | 7.340 | 7.370 | 6,518,500 |
| 11/12/17 | 7.110 | 7.440 | 7.110 | 7.430 | 8,652,000 |
| 08/12/17 | 6.990 | 7.170 | 6.960 | 7.110 | 4,547,668 |
| 07/12/17 | 6.940 | 7.100 | 6.890 | 6.990 | 976,502 |
| 06/12/17 | 7.220 | 7.220 | 6.930 | 6.940 | 9,920,000 |
| 05/12/17 | 7.190 | 7.280 | 7.160 | 7.220 | 5,109,500 |
| 04/12/17 | 7.260 | 7.270 | 7.140 | 7.190 | 4,056,094 |
| 01/12/17 | 7.250 | 7.260 | 7.140 | 7.260 | 2,963,500 |
| 30/11/17 | 7.320 | 7.330 | 7.050 | 7.250 | 99,905 |
| 29/11/17 | 7.340 | 7.410 | 7.290 | 7.320 | 2,584,000 |
| 28/11/17 | 7.340 | 7.370 | 7.270 | 7.340 | 3,348,187 |
| 27/11/17 | 7.360 | 7.490 | 7.310 | 7.340 | 6,068,820 |
| 24/11/17 | 7.310 | 7.440 | 7.250 | 7.360 | 5,662,402 |
| 23/11/17 | 7.440 | 7.550 | 7.290 | 7.310 | 5,818,524 |
| 22/11/17 | 7.400 | 7.460 | 7.360 | 7.440 | 5,926,439 |
| 21/11/17 | 7.390 | 7.500 | 7.250 | 7.400 | 7,676,500 |
| 20/11/17 | 7.530 | 7.530 | 7.250 | 7.390 | 3,894,367 |
| 17/11/17 | 7.650 | 7.710 | 7.450 | 7.530 | 9,747,021 |
| 16/11/17 | 7.640 | 7.760 | 7.520 | 7.650 | 4,245,489 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |