Market data

Select a section

Ossiam Lux Ossiam ETF Shiller barclays Cape US-GBP

(CAPU)
Sector: n/a
124,458.00p
56.50p 0.05
Last updated: 16:53:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 124,694.00p 125,024.53p 124,371.20p 124,458.00p 270
20/02/2025 124,251.00p 125,778.70p 124,251.00p 124,401.50p 119
19/02/2025 125,722.00p 126,005.12p 125,439.95p 125,695.00p 271
18/02/2025 125,268.00p 125,793.00p 125,122.14p 125,341.00p 421
17/02/2025 125,654.00p 125,905.62p 125,447.00p 125,596.50p 73
14/02/2025 125,540.00p 125,761.00p 125,540.00p 125,668.01p 18
13/02/2025 125,217.00p 125,974.66p 125,148.01p 125,467.50p 197
12/02/2025 125,800.00p 126,139.53p 125,370.42p 125,447.00p 85
11/02/2025 125,756.00p 126,478.00p 125,546.00p 125,872.50p 204
10/02/2025 125,698.00p 126,565.55p 125,624.48p 125,692.50p 131
07/02/2025 126,046.00p 126,188.00p 125,679.00p 125,927.00p 110
06/02/2025 125,402.00p 126,473.52p 125,388.48p 124,043.01p 344
05/02/2025 123,990.00p 124,200.00p 123,439.01p 124,043.01p 236
04/02/2025 124,603.00p 126,951.00p 124,324.00p 124,618.01p 140
03/02/2025 125,074.00p 125,272.00p 123,693.00p 125,272.00p 124
31/01/2025 125,582.00p 126,090.00p 125,360.80p 125,837.00p 105
30/01/2025 125,047.00p 125,359.00p 124,510.00p 124,916.50p 396
29/01/2025 124,070.00p 125,048.00p 124,070.00p 124,803.50p 272
28/01/2025 124,974.00p 125,296.00p 124,655.00p 124,655.00p 101
27/01/2025 122,429.00p 123,854.00p 121,627.00p 123,802.00p 260
24/01/2025 122,748.00p 122,920.99p 122,285.00p 122,400.00p 156
23/01/2025 122,671.00p 123,129.34p 122,637.43p 123,031.01p 129
22/01/2025 123,063.00p 123,555.00p 122,620.28p 123,108.00p 64
21/01/2025 122,806.00p 123,221.00p 122,488.89p 122,913.00p 175
20/01/2025 122,932.00p 123,199.00p 122,184.42p 122,404.00p 450
17/01/2025 123,225.00p 123,266.50p 122,462.31p 123,266.50p 45
16/01/2025 122,328.00p 122,328.00p 121,722.00p 121,630.00p 248
15/01/2025 120,717.00p 121,706.54p 120,613.01p 121,630.00p 65
14/01/2025 120,711.00p 121,425.00p 120,485.00p 120,618.99p 388
13/01/2025 120,232.00p 120,985.00p 120,232.00p 120,762.00p 382
10/01/2025 120,663.00p 121,387.00p 120,060.01p 120,465.00p 113
09/01/2025 121,418.00p 121,461.29p 120,413.00p 121,019.49p 34
08/01/2025 119,880.00p 120,637.00p 118,734.00p 120,224.50p 166
07/01/2025 118,612.00p 119,833.00p 118,612.00p 119,650.50p 112
06/01/2025 120,362.00p 120,362.00p 119,433.78p 120,026.50p 157
03/01/2025 119,798.00p 120,214.58p 119,452.00p 119,920.50p 243
02/01/2025 119,623.00p 120,887.00p 119,623.00p 120,492.50p 84
01/01/2025 119,598.00p 119,659.44p 119,355.50p 119,355.51p 1
31/12/2024 119,598.00p 119,659.44p 119,355.50p 119,355.51p 1
30/12/2024 119,598.00p 120,313.35p 118,393.49p 119,268.99p 103
27/12/2024 120,811.00p 121,717.55p 119,991.09p 120,205.51p 65
26/12/2024 120,804.00p 120,881.00p 120,213.90p 120,507.50p 25
25/12/2024 120,804.00p 120,881.00p 120,213.90p 120,507.50p 25
24/12/2024 120,804.00p 120,881.00p 120,213.90p 120,507.50p 25
23/12/2024 119,506.00p 121,022.00p 119,506.00p 120,026.00p 55
20/12/2024 119,900.00p 120,660.00p 118,705.80p 120,660.00p 132
19/12/2024 119,797.00p 120,765.69p 119,356.56p 120,403.00p 106
18/12/2024 123,323.00p 123,323.00p 121,963.00p 122,627.50p 404
17/12/2024 122,977.00p 123,095.14p 122,498.58p 122,625.50p 380
16/12/2024 123,764.00p 123,764.00p 123,353.92p 123,497.00p 116
13/12/2024 123,974.00p 123,974.00p 123,372.00p 123,650.00p 160
12/12/2024 123,083.00p 124,064.00p 123,045.88p 124,064.00p 125
11/12/2024 122,585.00p 123,282.79p 122,527.00p 123,239.00p 320
10/12/2024 122,055.00p 122,785.00p 122,043.05p 122,700.50p 202
09/12/2024 122,867.00p 123,637.00p 122,065.56p 122,235.50p 377
06/12/2024 122,237.00p 123,057.00p 121,986.03p 122,914.50p 251
05/12/2024 123,187.00p 123,187.00p 121,996.00p 122,124.00p 546
04/12/2024 123,377.00p 123,377.00p 122,437.24p 122,438.00p 335
03/12/2024 123,092.00p 123,430.00p 122,842.91p 122,983.00p 229
02/12/2024 122,253.00p 123,217.00p 122,221.00p 122,983.00p 214
29/11/2024 122,012.00p 122,155.48p 121,765.67p 121,956.49p 202
28/11/2024 122,082.00p 122,726.00p 121,891.00p 121,956.49p 127
27/11/2024 122,699.00p 122,905.06p 121,837.00p 121,999.50p 220
26/11/2024 122,785.00p 123,053.50p 122,568.00p 123,053.50p 202
25/11/2024 122,494.00p 123,316.00p 122,154.00p 123,316.00p 489
22/11/2024 121,200.00p 122,360.00p 121,200.00p 120,278.50p 301
21/11/2024 120,356.00p 120,356.00p 119,498.42p 120,278.50p 115
20/11/2024 118,564.00p 119,783.00p 118,591.00p 118,761.00p 84
19/11/2024 118,564.00p 119,164.01p 118,222.38p 119,030.00p 70
18/11/2024 118,601.00p 119,368.41p 118,601.00p 119,337.50p 59
15/11/2024 119,667.00p 119,667.00p 118,481.01p 119,699.50p 131
14/11/2024 119,694.00p 120,905.32p 119,384.00p 119,699.50p 190
13/11/2024 119,625.00p 119,770.80p 119,115.50p 119,706.01p 116
12/11/2024 118,951.00p 119,524.98p 118,615.01p 119,112.50p 21
11/11/2024 118,591.00p 119,127.00p 117,910.76p 118,915.50p 198
08/11/2024 116,942.00p 117,639.50p 116,755.00p 117,639.50p 220
07/11/2024 116,472.00p 116,797.00p 116,098.00p 116,797.00p 269
06/11/2024 116,525.00p 117,703.62p 115,912.00p 116,304.50p 139
05/11/2024 112,696.00p 113,325.00p 112,656.00p 113,262.00p 176
04/11/2024 112,991.00p 113,263.00p 112,812.69p 113,263.00p 339
01/11/2024 113,371.00p 114,073.00p 113,289.00p 113,554.00p 95
31/10/2024 113,524.00p 114,021.00p 112,795.41p 113,978.00p 258
30/10/2024 113,345.00p 114,368.28p 113,345.00p 114,204.00p 254
29/10/2024 113,543.00p 113,947.02p 113,199.00p 113,256.49p 449
28/10/2024 113,627.00p 113,879.00p 113,212.00p 113,776.00p 839
25/10/2024 113,583.00p 113,804.70p 113,328.82p 113,680.00p 530
24/10/2024 113,050.00p 113,503.84p 112,034.50p 113,081.49p 218
23/10/2024 113,110.00p 113,472.73p 112,892.00p 113,081.49p 565
22/10/2024 113,165.00p 113,554.00p 112,779.00p 113,015.00p 393
21/10/2024 113,885.00p 115,370.00p 113,257.00p 113,256.99p 772
18/10/2024 113,620.00p 113,899.00p 113,436.19p 113,899.00p 484
17/10/2024 114,335.00p 114,466.96p 113,775.69p 113,837.00p 204
16/10/2024 113,416.00p 113,632.00p 113,084.00p 113,591.50p 305
15/10/2024 112,890.00p 112,963.00p 112,369.90p 112,963.00p 318
14/10/2024 112,058.00p 112,581.00p 112,045.21p 112,343.99p 241
11/10/2024 110,716.00p 111,925.00p 110,643.96p 111,900.50p 569
10/10/2024 111,190.00p 111,524.00p 111,067.36p 111,477.00p 170
09/10/2024 110,485.00p 111,313.00p 110,484.56p 111,218.99p 280
08/10/2024 110,512.00p 110,654.00p 109,981.87p 110,638.50p 343
07/10/2024 110,861.00p 111,393.00p 110,710.05p 110,767.00p 252
04/10/2024 109,887.00p 110,902.17p 109,756.12p 110,570.00p 213
03/10/2024 110,738.00p 110,858.55p 110,096.00p 110,160.00p 270
02/10/2024 109,795.00p 109,932.30p 109,439.51p 109,899.00p 570
01/10/2024 109,606.00p 110,157.00p 109,201.00p 109,968.99p 404
30/09/2024 109,055.00p 110,031.20p 108,929.00p 108,979.00p 189
27/09/2024 109,108.00p 109,829.50p 108,464.00p 109,829.50p 280
26/09/2024 109,000.00p 109,410.00p 108,727.00p 108,795.00p 281
25/09/2024 108,749.00p 109,177.00p 108,299.84p 108,796.00p 336
24/09/2024 109,069.00p 109,069.00p 108,517.88p 108,876.50p 223
23/09/2024 108,855.00p 109,307.11p 108,697.00p 108,966.50p 192
20/09/2024 108,685.00p 109,046.00p 108,435.00p 108,626.50p 269
19/09/2024 109,358.00p 109,752.47p 109,148.72p 109,185.50p 267
18/09/2024 109,215.00p 109,516.88p 108,702.22p 109,863.00p 300
17/09/2024 109,164.00p 109,866.28p 109,091.00p 109,863.00p 196
16/09/2024 108,963.00p 108,984.00p 108,274.94p 108,536.00p 139
13/09/2024 108,631.00p 108,945.00p 108,273.39p 107,633.00p 105
12/09/2024 107,820.00p 108,149.03p 107,633.00p 106,497.50p 169
11/09/2024 107,650.00p 107,650.00p 106,239.86p 106,497.50p 576
10/09/2024 108,088.00p 108,088.00p 107,635.84p 107,804.50p 186
09/09/2024 107,233.00p 107,812.95p 107,183.31p 107,809.50p 242
06/09/2024 107,715.00p 107,935.33p 106,724.50p 106,724.50p 318
05/09/2024 107,987.00p 108,557.72p 107,580.00p 107,580.00p 82
04/09/2024 108,228.00p 108,835.00p 108,173.88p 108,640.00p 200
03/09/2024 110,233.00p 110,280.00p 109,256.00p 109,256.01p 420
02/09/2024 109,534.00p 109,977.00p 109,534.00p 108,974.00p 221
30/08/2024 108,887.00p 109,336.00p 108,666.36p 108,974.00p 402
29/08/2024 108,449.00p 109,175.00p 108,185.57p 109,117.00p 108
28/08/2024 108,170.00p 108,598.40p 108,170.00p 108,228.00p 450
27/08/2024 108,190.00p 108,560.86p 108,133.83p 108,276.50p 201
26/08/2024 108,825.00p 108,948.00p 108,339.00p 108,420.50p 316
23/08/2024 108,825.00p 108,948.00p 108,339.00p 108,420.50p 316
22/08/2024 108,825.00p 108,948.00p 108,339.00p 108,420.50p 316

Market data

Select a section