Lyxor Index Fund Lyxor Global Gender Equality

(GEND)
Sector: n/a
1,311.80p
5.40p 0.41
Last updated: 11:56:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,282.00p 1,308.00p 1,304.80p 1,288.10p 11
21/11/2024 1,282.00p 1,288.10p 1,277.80p 1,288.10p 25
20/11/2024 1,282.00p 1,271.20p 1,270.00p 1,270.00p 18
19/11/2024 1,282.00p 1,272.50p 1,268.00p 1,272.50p 2
18/11/2024 1,282.00p 1,277.20p 1,270.40p 1,275.30p 1,203
15/11/2024 1,282.00p 1,283.10p 1,272.60p 1,287.00p 254
14/11/2024 1,282.00p 1,292.40p 1,281.20p 1,282.60p 845
13/11/2024 1,282.00p 1,283.40p 1,279.66p 1,282.60p 197
12/11/2024 1,282.00p 1,284.60p 1,281.60p 1,281.60p 3,404
11/11/2024 1,260.00p 1,291.60p 1,287.10p 1,288.50p 456
08/11/2024 1,260.00p 1,275.20p 1,270.40p 1,273.80p 13
07/11/2024 1,260.00p 1,276.60p 1,273.20p 1,273.20p 53
06/11/2024 1,260.00p 1,289.60p 1,265.80p 1,269.30p 779
05/11/2024 1,260.00p 1,256.50p 1,254.80p 1,256.50p 15
04/11/2024 1,260.00p 1,260.00p 1,257.60p 1,257.60p 291
01/11/2024 1,259.80p 1,262.00p 1,256.00p 1,258.90p 2
31/10/2024 1,259.80p 1,256.10p 1,250.23p 1,256.10p 2,095
30/10/2024 1,259.80p 1,265.40p 1,255.60p 1,259.90p 345
29/10/2024 1,259.80p 1,264.60p 1,258.40p 1,259.80p 1,976
28/10/2024 1,270.80p 1,268.60p 1,262.20p 1,266.70p 149
25/10/2024 1,270.80p 1,268.40p 1,262.40p 1,262.40p 7
24/10/2024 1,270.80p 1,275.40p 1,253.50p 1,266.90p 25
23/10/2024 1,270.80p 1,272.00p 1,266.90p 1,266.90p 41
22/10/2024 1,270.80p 1,275.20p 1,265.20p 1,270.30p 331
21/10/2024 1,270.80p 1,284.80p 1,276.40p 1,276.40p 15
18/10/2024 1,270.80p 1,284.10p 1,276.80p 1,284.10p 42
17/10/2024 1,270.80p 1,291.40p 1,284.40p 1,284.40p 141
16/10/2024 1,270.80p 1,288.00p 1,283.20p 1,286.10p 61
15/10/2024 1,270.80p 1,281.60p 1,273.20p 1,278.40p 3
14/10/2024 1,270.80p 1,275.80p 1,269.80p 1,274.20p 150
11/10/2024 1,261.40p 1,272.60p 1,256.80p 1,270.80p 656
10/10/2024 1,261.40p 1,264.90p 1,251.80p 1,262.10p 38
09/10/2024 1,261.40p 1,262.60p 1,258.40p 1,262.10p 27
08/10/2024 1,261.40p 1,254.40p 1,248.80p 1,252.50p 19
07/10/2024 1,261.40p 1,261.40p 1,255.80p 1,258.90p 39
04/10/2024 1,252.60p 1,259.80p 1,251.20p 1,253.40p 18
03/10/2024 1,252.20p 1,255.60p 1,248.70p 1,248.70p 31
02/10/2024 1,259.00p 1,250.00p 1,243.20p 1,248.70p 22
01/10/2024 1,259.00p 1,259.00p 1,248.70p 1,248.70p 20
30/09/2024 1,255.60p 1,256.60p 1,245.40p 1,245.40p 1,350
27/09/2024 1,250.20p 1,258.60p 1,257.70p 1,257.70p 15
26/09/2024 1,250.20p 1,254.60p 1,247.40p 1,247.40p 4
25/09/2024 1,250.20p 1,245.40p 1,244.96p 1,245.00p 21
24/09/2024 1,250.20p 1,250.20p 1,238.80p 1,247.20p 173
23/09/2024 1,251.60p 1,251.60p 1,243.00p 1,244.70p 595
20/09/2024 1,255.80p 1,255.80p 1,245.20p 1,246.80p 805
19/09/2024 1,257.60p 1,261.60p 1,254.20p 1,256.80p 47
18/09/2024 1,257.60p 1,257.60p 1,245.20p 1,249.60p 698
17/09/2024 1,237.80p 1,259.10p 1,253.00p 1,259.10p 5
16/09/2024 1,237.80p 1,253.80p 1,246.40p 1,246.90p 34
13/09/2024 1,237.80p 1,247.60p 1,235.70p 1,240.40p 14
12/09/2024 1,237.80p 1,246.05p 1,237.40p 1,233.30p 197
11/09/2024 1,237.80p 1,240.60p 1,231.40p 1,240.30p 205
10/09/2024 1,237.80p 1,246.26p 1,238.92p 1,240.30p 54
09/09/2024 1,237.80p 1,245.00p 1,238.40p 1,241.30p 292
06/09/2024 1,237.80p 1,243.20p 1,229.40p 1,229.40p 12
05/09/2024 1,249.00p 1,249.00p 1,239.30p 1,239.30p 670
04/09/2024 1,239.60p 1,246.60p 1,242.00p 1,242.00p 318
03/09/2024 1,239.60p 1,252.20p 1,244.20p 1,249.20p 230
02/09/2024 1,239.60p 1,255.80p 1,251.00p 1,245.00p 23
30/08/2024 1,239.60p 1,252.40p 1,245.00p 1,245.00p 19
29/08/2024 1,239.60p 1,247.00p 1,245.00p 1,245.00p 2
28/08/2024 1,239.60p 1,240.60p 1,236.58p 1,236.70p 73
27/08/2024 1,239.60p 1,239.60p 1,230.80p 1,234.20p 14
26/08/2024 1,215.20p 1,234.00p 1,228.60p 1,228.60p 317
23/08/2024 1,215.20p 1,234.00p 1,228.60p 1,228.60p 317
22/08/2024 1,215.20p 1,234.00p 1,228.60p 1,228.60p 317
21/08/2024 1,215.20p 1,234.80p 1,228.54p 1,229.50p 2,651
20/08/2024 1,215.20p 1,231.40p 1,225.60p 1,227.60p 21
19/08/2024 1,215.20p 1,232.80p 1,227.00p 1,232.80p 88
16/08/2024 1,215.20p 1,226.40p 1,223.40p 1,223.40p 16
15/08/2024 1,215.20p 1,227.20p 1,221.00p 1,224.60p 3
14/08/2024 1,215.20p 1,220.20p 1,208.40p 1,212.70p 33
13/08/2024 1,202.40p 1,206.60p 1,199.40p 1,203.00p 435
12/08/2024 1,206.20p 1,207.62p 1,193.20p 1,196.30p 228
09/08/2024 1,177.60p 1,206.60p 1,200.00p 1,200.00p 65
08/08/2024 1,177.60p 1,201.20p 1,192.40p 1,198.40p 12
07/08/2024 1,177.60p 1,205.20p 1,200.80p 1,200.80p 20
06/08/2024 1,177.60p 1,186.40p 1,175.80p 1,180.90p 320
05/08/2024 1,185.40p 1,185.40p 1,162.80p 1,167.90p 7,866
02/08/2024 1,217.00p 1,202.92p 1,185.00p 1,185.00p 87
01/08/2024 1,217.00p 1,217.20p 1,207.00p 1,209.40p 26
31/07/2024 1,217.00p 1,225.60p 1,216.58p 1,222.20p 138
30/07/2024 1,217.00p 1,221.00p 1,214.40p 1,216.00p 755
29/07/2024 1,208.40p 1,218.60p 1,208.40p 1,208.80p 744
26/07/2024 1,207.00p 1,213.00p 1,204.91p 1,202.40p 4,599
25/07/2024 1,207.00p 1,204.20p 1,195.40p 1,202.40p 4
24/07/2024 1,207.00p 1,207.00p 1,195.90p 1,195.90p 21
23/07/2024 1,209.80p 1,217.60p 1,202.40p 1,207.00p 145
22/07/2024 1,206.60p 1,207.80p 1,200.60p 1,207.60p 13
19/07/2024 1,206.60p 1,207.20p 1,200.70p 1,200.70p 22
18/07/2024 1,206.60p 1,223.00p 1,211.20p 1,216.00p 65
17/07/2024 1,206.60p 1,214.40p 1,210.10p 1,210.10p 24
16/07/2024 1,206.60p 1,209.80p 1,204.00p 1,209.50p 18
15/07/2024 1,206.60p 1,205.00p 1,198.80p 1,203.10p 20
12/07/2024 1,206.60p 1,208.90p 1,202.91p 1,208.90p 326
11/07/2024 1,206.60p 1,207.80p 1,199.40p 1,203.80p 3,871
10/07/2024 1,189.80p 1,196.60p 1,189.80p 1,192.70p 4,941
09/07/2024 1,206.60p 1,191.60p 1,186.22p 1,189.00p 15
08/07/2024 1,206.60p 1,196.60p 1,191.00p 1,191.00p 17
05/07/2024 1,206.60p 1,199.80p 1,190.50p 1,190.50p 4,637
04/07/2024 1,206.60p 1,198.00p 1,195.41p 1,195.60p 17
03/07/2024 1,206.60p 1,195.00p 1,192.40p 1,192.40p 194
02/07/2024 1,206.60p 1,190.20p 1,186.61p 1,188.60p 68
01/07/2024 1,206.60p 1,199.80p 1,195.40p 1,195.40p 26
28/06/2024 1,206.60p 1,202.60p 1,197.40p 1,198.30p 77
27/06/2024 1,206.60p 1,199.20p 1,194.20p 1,196.00p 26
26/06/2024 1,206.60p 1,202.20p 1,195.23p 1,199.30p 95
25/06/2024 1,206.60p 1,209.80p 1,204.00p 1,206.90p 113
24/06/2024 1,206.60p 1,217.00p 1,206.60p 1,215.10p 46
21/06/2024 1,199.80p 1,205.60p 1,203.50p 1,203.50p 4
20/06/2024 1,199.80p 1,203.00p 1,199.75p 1,201.70p 422
19/06/2024 1,199.80p 1,196.40p 1,192.30p 1,192.30p 7
18/06/2024 1,199.80p 1,196.30p 1,189.05p 1,196.30p 36
17/06/2024 1,199.80p 1,185.40p 1,182.30p 1,184.20p 108
14/06/2024 1,199.80p 1,184.60p 1,179.00p 1,184.20p 11
13/06/2024 1,199.80p 1,193.60p 1,187.00p 1,187.00p 108
12/06/2024 1,199.80p 1,203.80p 1,198.40p 1,199.90p 22
11/06/2024 1,199.80p 1,191.89p 1,186.60p 1,190.60p 143
10/06/2024 1,199.80p 1,205.36p 1,198.60p 1,200.40p 78
07/06/2024 1,214.40p 1,214.40p 1,207.80p 1,211.30p 12
06/06/2024 1,210.80p 1,215.80p 1,209.80p 1,211.80p 36
05/06/2024 1,212.00p 1,212.00p 1,205.80p 1,205.80p 43
04/06/2024 1,203.20p 1,206.20p 1,198.40p 1,198.40p 70
03/06/2024 1,185.20p 1,210.70p 1,203.30p 1,203.30p 306
31/05/2024 1,185.20p 1,196.20p 1,194.50p 1,194.50p 13
30/05/2024 1,185.20p 1,190.80p 1,184.40p 1,189.10p 15
29/05/2024 1,189.40p 1,189.40p 1,183.80p 1,183.80p 39
28/05/2024 1,207.40p 1,207.40p 1,195.50p 1,195.50p 286
27/05/2024 1,201.60p 1,203.20p 1,201.30p 1,201.30p 60