TipRanks
Go Ultimate55% OFF

Ucommune International (UK) Historical Prices

UK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.641.811.641.801.80-3.28%22,7950.83
Oct 29, 20261.751.861.701.861.86+6.90%7,7330.28
Oct 28, 20261.741.811.721.741.74-3.28%5,5870.20
Oct 27, 20261.801.801.711.801.80-0.06%7,0090.25
Oct 26, 20261.611.991.601.801.80-0.55%27,4941.00
Oct 23, 20261.781.901.781.811.81+0.00%9350.03
Oct 22, 20261.891.921.791.811.81-1.58%3,2010.11
Oct 21, 20261.811.841.811.841.84+1.04%1,3820.05
Oct 20, 20261.781.881.781.821.82+0.55%10,0390.36
Oct 19, 20261.861.891.801.811.81-4.18%5,3160.17
Oct 16, 20261.821.891.741.891.89-1.00%11,5260.37
Oct 15, 20261.801.921.721.911.91-1.60%12,1100.38
Oct 14, 20261.951.961.801.941.94-1.52%18,5310.59
Oct 13, 20261.911.981.851.971.97+4.12%44,2361.43
Oct 12, 20261.932.041.861.891.89-6.34%19,5300.63
Oct 09, 20261.982.021.862.022.02+9.14%11,0190.36
Oct 08, 20261.802.081.631.851.85-7.27%36,4041.18
Oct 07, 20261.972.171.832.002.00+0.76%89,0402.97
Oct 06, 20261.972.091.901.981.98+3.66%6,6340.22
Oct 05, 20261.952.001.791.911.91-2.05%7,5020.25
Oct 02, 20261.931.971.791.951.95-3.42%54,9571.83
Oct 01, 20262.012.021.922.022.02+0.45%5,3290.18
Sep 30, 20261.952.031.932.012.01+2.03%22,2880.74
Sep 29, 20262.152.151.871.971.97-2.96%11,3350.33
Sep 28, 20262.112.181.962.032.03-3.33%32,9040.97
Sep 25, 20262.082.101.942.102.10+0.24%7,9420.23
Sep 24, 20261.982.141.892.102.10+6.35%8,4480.24
Sep 23, 20261.962.011.901.971.97-5.97%13,7580.40
Sep 22, 20261.932.131.912.102.10+10.85%27,2780.68
Sep 21, 20261.972.061.891.891.89-4.79%4,8250.12
Sep 18, 20262.052.051.951.991.99-1.49%2,7030.07
Sep 17, 20262.052.052.022.022.02+0.25%1,8140.04
Sep 16, 20261.952.051.942.012.01+0.50%9,2610.22
Sep 15, 20262.022.021.952.002.00+3.09%8,6710.21
Sep 14, 20261.982.011.941.941.94-4.90%1,9180.04
Sep 11, 20261.992.051.852.042.04-0.15%29,4650.66
Sep 10, 20262.102.131.942.042.04-7.93%5,0590.10
Sep 09, 20262.012.221.942.222.22+5.22%9,2650.14
Sep 08, 20262.022.121.952.112.11+4.67%8,6770.07
Sep 07, 20262.022.091.982.022.02+0.00%00.00
Sep 04, 20262.022.091.982.022.02-0.20%11,5150.04
Sep 03, 20262.032.181.852.022.02+1.97%18,9170.06
Sep 02, 20262.062.061.961.981.98-5.26%16,6470.06
Sep 01, 20262.052.172.052.092.09+2.96%4,1400.01
Aug 31, 20261.992.041.992.032.03+3.05%6,2930.02
Aug 28, 20262.072.101.971.971.97-4.37%8,0770.03
Aug 27, 20262.172.172.042.062.06+1.98%2,8540.01
Aug 26, 20262.112.122.022.022.02-5.61%3,7810.01
Aug 25, 20262.012.152.012.142.14+2.39%9,9920.03
Aug 24, 20262.162.161.992.092.09-3.24%12,8930.04