Multi Units Luxembourg Lyxor Uk Government Bond 0-5Y Etf

(GIL5)
Sector: n/a
1,725.00p
1.50p 0.09
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,726.50p 1,728.50p 1,723.50p 1,725.00p 6,141
07/11/2024 1,721.50p 1,725.00p 1,719.50p 1,723.50p 29,956
06/11/2024 1,719.00p 1,724.50p 1,718.18p 1,721.00p 6,881
05/11/2024 1,720.00p 1,723.50p 1,719.14p 1,721.00p 7,122
04/11/2024 1,724.00p 1,725.00p 1,719.24p 1,724.00p 17,397
01/11/2024 1,723.00p 1,725.00p 1,720.50p 1,723.25p 10,861
31/10/2024 1,725.50p 1,725.50p 1,720.00p 1,723.25p 36,563
30/10/2024 1,732.00p 1,735.50p 1,723.50p 1,728.75p 11,282
29/10/2024 1,730.00p 1,731.50p 1,728.00p 1,728.75p 21,834
28/10/2024 1,732.00p 1,734.00p 1,729.50p 1,730.00p 26,564
25/10/2024 1,734.50p 1,734.50p 1,730.50p 1,732.75p 16,202
24/10/2024 1,732.00p 1,734.00p 1,731.00p 1,733.75p 14,148
23/10/2024 1,734.50p 1,734.54p 1,732.50p 1,733.75p 20,061
22/10/2024 1,733.00p 1,737.50p 1,731.50p 1,735.50p 8,397
21/10/2024 1,738.00p 1,738.50p 1,735.00p 1,735.75p 53,991
18/10/2024 1,739.00p 1,740.50p 1,734.50p 1,736.75p 28,300
17/10/2024 1,736.50p 1,737.00p 1,733.50p 1,736.00p 6,096
16/10/2024 1,739.50p 1,739.50p 1,729.00p 1,737.25p 27,204
15/10/2024 1,731.00p 1,735.50p 1,729.71p 1,731.75p 9,776
14/10/2024 1,728.50p 1,731.50p 1,723.50p 1,728.75p 23,056
11/10/2024 1,733.50p 1,733.50p 1,726.00p 1,729.75p 66,851
10/10/2024 1,729.00p 1,731.12p 1,726.14p 1,730.50p 21,964
09/10/2024 1,727.00p 1,731.50p 1,727.00p 1,729.00p 47,265
08/10/2024 1,725.00p 1,729.00p 1,725.00p 1,728.50p 11,526
07/10/2024 1,728.00p 1,728.00p 1,725.50p 1,727.00p 11,537
04/10/2024 1,733.50p 1,736.00p 1,729.50p 1,729.50p 5,353
03/10/2024 1,734.00p 1,737.00p 1,729.50p 1,736.50p 17,019
02/10/2024 1,733.00p 1,737.50p 1,731.00p 1,733.50p 13,585
01/10/2024 1,734.50p 1,739.00p 1,732.50p 1,734.50p 14,755
30/09/2024 1,736.50p 1,736.50p 1,732.50p 1,733.50p 10,346
27/09/2024 1,736.00p 1,736.50p 1,733.93p 1,734.50p 15,575
26/09/2024 1,734.50p 1,739.00p 1,731.56p 1,735.25p 27,231
25/09/2024 1,735.00p 1,735.86p 1,731.68p 1,733.00p 10,414
24/09/2024 1,737.50p 1,736.00p 1,731.35p 1,735.00p 16,490
23/09/2024 1,737.50p 1,740.00p 1,731.50p 1,734.75p 19,848
20/09/2024 1,735.50p 1,740.00p 1,734.00p 1,734.25p 7,371
19/09/2024 1,740.50p 1,740.50p 1,734.14p 1,736.50p 5,776
18/09/2024 1,737.00p 1,737.86p 1,734.50p 1,735.50p 5,566
17/09/2024 1,741.00p 1,741.50p 1,737.00p 1,738.25p 16,909
16/09/2024 1,744.50p 1,744.50p 1,736.50p 1,740.00p 20,564
13/09/2024 1,740.00p 1,740.50p 1,737.00p 1,738.25p 13,806
12/09/2024 1,737.00p 1,740.00p 1,736.50p 1,739.25p 16,842
11/09/2024 1,735.50p 1,739.50p 1,735.50p 1,734.50p 107,793
10/09/2024 1,733.00p 1,736.12p 1,733.00p 1,734.50p 7,554
09/09/2024 1,733.00p 1,735.00p 1,728.71p 1,733.75p 9,189
06/09/2024 1,732.50p 1,733.00p 1,729.00p 1,731.75p 9,633
05/09/2024 1,731.50p 1,731.50p 1,728.50p 1,730.25p 4,127
04/09/2024 1,728.50p 1,733.80p 1,726.00p 1,729.00p 4,921
03/09/2024 1,729.50p 1,730.50p 1,725.00p 1,727.50p 8,046
02/09/2024 1,729.50p 1,729.50p 1,719.50p 1,724.00p 15,323
30/08/2024 1,725.00p 1,729.50p 1,724.00p 1,724.00p 10,052
29/08/2024 1,724.00p 1,729.30p 1,719.00p 1,724.75p 13,709
28/08/2024 1,726.50p 1,726.79p 1,723.00p 1,724.75p 7,317
27/08/2024 1,724.50p 1,730.00p 1,721.00p 1,725.25p 15,654
26/08/2024 1,725.50p 1,737.00p 1,723.50p 1,724.50p 5,746
23/08/2024 1,725.50p 1,737.00p 1,723.50p 1,724.50p 5,746
22/08/2024 1,725.50p 1,737.00p 1,723.50p 1,724.50p 5,746
21/08/2024 1,724.00p 1,726.00p 1,720.42p 1,725.75p 3,486
20/08/2024 1,723.50p 1,725.50p 1,723.00p 1,723.50p 6,578
19/08/2024 1,730.50p 1,730.50p 1,722.00p 1,722.00p 8,670
16/08/2024 1,721.00p 1,727.00p 1,721.00p 1,725.25p 5,615
15/08/2024 1,726.50p 1,729.50p 1,724.00p 1,727.50p 6,644
14/08/2024 1,733.00p 1,733.00p 1,726.50p 1,728.00p 5,458
13/08/2024 1,728.00p 1,728.00p 1,723.00p 1,726.50p 5,493
12/08/2024 1,719.50p 1,725.50p 1,719.50p 1,724.75p 8,311
09/08/2024 1,725.50p 1,726.00p 1,722.43p 1,724.25p 17,659
08/08/2024 1,720.00p 1,729.00p 1,720.00p 1,724.25p 10,947
07/08/2024 1,724.00p 1,728.00p 1,722.00p 1,725.00p 6,273
06/08/2024 1,725.00p 1,730.00p 1,722.00p 1,724.00p 20,930
05/08/2024 1,733.50p 1,739.00p 1,725.50p 1,726.50p 15,223
02/08/2024 1,726.00p 1,730.00p 1,723.50p 1,726.75p 15,779
01/08/2024 1,722.00p 1,727.87p 1,720.50p 1,723.75p 10,938
31/07/2024 1,720.00p 1,721.50p 1,717.00p 1,719.25p 12,080
30/07/2024 1,715.00p 1,718.50p 1,712.67p 1,716.25p 6,039
29/07/2024 1,715.00p 1,719.00p 1,714.50p 1,716.00p 29,523
26/07/2024 1,714.50p 1,716.50p 1,712.95p 1,714.00p 5,870
25/07/2024 1,715.00p 1,716.50p 1,712.84p 1,714.00p 11,056
24/07/2024 1,711.00p 1,713.50p 1,708.96p 1,712.25p 54,783
23/07/2024 1,710.50p 1,714.50p 1,709.69p 1,711.50p 30,338
22/07/2024 1,708.00p 1,712.00p 1,708.00p 1,710.50p 30,732
19/07/2024 1,714.50p 1,713.22p 1,710.50p 1,711.75p 49,712
18/07/2024 1,714.50p 1,714.50p 1,706.00p 1,713.00p 92,167
17/07/2024 1,710.50p 1,712.50p 1,709.50p 1,711.25p 7,737
16/07/2024 1,711.00p 1,712.40p 1,710.50p 1,711.00p 6,336
15/07/2024 1,710.50p 1,713.58p 1,707.00p 1,709.75p 9,324
12/07/2024 1,708.50p 1,710.00p 1,707.50p 1,709.00p 9,994
11/07/2024 1,712.50p 1,712.50p 1,706.50p 1,710.50p 8,894
10/07/2024 1,702.50p 1,710.00p 1,702.50p 1,706.75p 7,676
09/07/2024 1,705.50p 1,708.50p 1,704.00p 1,706.25p 31,603
08/07/2024 1,709.50p 1,709.50p 1,705.50p 1,707.25p 7,079
05/07/2024 1,704.50p 1,710.00p 1,703.50p 1,706.75p 12,215
04/07/2024 1,705.00p 1,705.00p 1,702.00p 1,704.25p 11,188
03/07/2024 1,698.50p 1,707.50p 1,698.50p 1,705.50p 12,545
02/07/2024 1,703.50p 1,704.00p 1,701.00p 1,702.00p 7,244
01/07/2024 1,704.50p 1,706.50p 1,697.35p 1,701.75p 8,722
28/06/2024 1,707.00p 1,707.00p 1,701.50p 1,703.50p 8,174
27/06/2024 1,705.00p 1,705.00p 1,701.00p 1,703.25p 35,763
26/06/2024 1,703.50p 1,705.00p 1,701.50p 1,704.00p 6,448
25/06/2024 1,705.00p 1,707.00p 1,703.00p 1,706.00p 6,126
24/06/2024 1,707.00p 1,707.50p 1,703.64p 1,704.75p 7,210
21/06/2024 1,702.50p 1,708.00p 1,701.00p 1,705.00p 17,245
20/06/2024 1,705.00p 1,707.50p 1,703.00p 1,706.00p 7,402
19/06/2024 1,699.00p 1,704.79p 1,698.00p 1,703.00p 10,571
18/06/2024 1,704.50p 1,705.00p 1,701.00p 1,705.00p 7,056
17/06/2024 1,697.50p 1,703.50p 1,697.50p 1,700.00p 8,730
14/06/2024 1,702.50p 1,704.50p 1,700.50p 1,702.00p 9,975
13/06/2024 1,701.00p 1,704.08p 1,698.50p 1,700.25p 8,763
12/06/2024 1,699.50p 1,701.00p 1,696.28p 1,700.25p 6,386
11/06/2024 1,690.00p 1,696.50p 1,690.00p 1,695.50p 6,344
10/06/2024 1,693.00p 1,698.50p 1,689.00p 1,693.25p 7,959
07/06/2024 1,700.00p 1,700.00p 1,693.00p 1,694.25p 11,727
06/06/2024 1,690.50p 1,698.00p 1,690.50p 1,696.75p 18,643
05/06/2024 1,695.00p 1,702.00p 1,693.00p 1,694.75p 3,679
04/06/2024 1,698.50p 1,700.50p 1,694.00p 1,696.50p 39,226
03/06/2024 1,694.00p 1,695.50p 1,687.50p 1,695.00p 8,590
31/05/2024 1,693.00p 1,693.50p 1,688.71p 1,691.75p 5,623
30/05/2024 1,688.50p 1,690.00p 1,687.00p 1,689.50p 14,924
29/05/2024 1,688.00p 1,692.55p 1,686.50p 1,687.25p 18,392
28/05/2024 1,697.00p 1,697.00p 1,687.00p 1,691.00p 20,284
27/05/2024 1,692.00p 1,692.95p 1,689.50p 1,690.50p 8,448
24/05/2024 1,692.00p 1,692.95p 1,689.50p 1,690.50p 8,448
23/05/2024 1,691.50p 1,693.86p 1,689.50p 1,690.25p 4,874
22/05/2024 1,692.50p 1,696.15p 1,687.20p 1,691.25p 15,107
21/05/2024 1,698.00p 1,699.50p 1,694.00p 1,695.25p 6,784
20/05/2024 1,692.00p 1,698.50p 1,692.00p 1,694.50p 22,750
17/05/2024 1,696.50p 1,697.00p 1,695.00p 1,696.50p 9,383
16/05/2024 1,702.50p 1,704.00p 1,696.00p 1,698.50p 11,863
15/05/2024 1,697.00p 1,697.50p 1,693.50p 1,696.50p 5,732
14/05/2024 1,693.50p 1,697.30p 1,692.00p 1,694.50p 9,229
13/05/2024 1,690.00p 1,695.50p 1,690.00p 1,694.50p 8,719
10/05/2024 1,696.50p 1,698.00p 1,693.00p 1,693.25p 18,994