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

(GIL5)
Sector: n/a
1,745.00p
1.00p 0.06
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/06/2025 1,743.50p 1,746.38p 1,741.25p 1,745.00p 10,648
02/06/2025 1,743.50p 1,744.50p 1,741.00p 1,744.00p 16,913
30/05/2025 1,745.00p 1,745.00p 1,741.38p 1,743.00p 10,146
29/05/2025 1,746.50p 1,746.50p 1,737.87p 1,744.50p 26,335
28/05/2025 1,742.50p 1,742.50p 1,740.00p 1,740.25p 4,467
27/05/2025 1,758.50p 1,758.50p 1,740.13p 1,742.50p 25,004
26/05/2025 1,743.00p 1,743.50p 1,739.50p 1,743.00p 25,372
23/05/2025 1,743.00p 1,743.50p 1,739.50p 1,743.00p 25,372
22/05/2025 1,743.00p 1,743.00p 1,738.00p 1,741.50p 10,858
21/05/2025 1,720.00p 1,749.00p 1,720.00p 1,739.00p 35,907
20/05/2025 1,743.00p 1,743.50p 1,739.00p 1,739.75p 24,797
19/05/2025 1,741.00p 1,743.07p 1,738.50p 1,741.25p 13,080
16/05/2025 1,741.50p 1,744.00p 1,740.00p 1,741.00p 12,309
15/05/2025 1,743.50p 1,743.50p 1,739.03p 1,740.00p 38,484
14/05/2025 1,740.00p 1,742.50p 1,738.50p 1,738.50p 7,458
13/05/2025 1,739.00p 1,741.82p 1,739.00p 1,740.75p 8,101
12/05/2025 1,736.00p 1,743.00p 1,736.00p 1,741.00p 20,380
09/05/2025 1,743.50p 1,745.05p 1,741.88p 1,744.25p 19,615
08/05/2025 1,748.00p 1,748.50p 1,743.25p 1,743.25p 13,625
07/05/2025 1,747.50p 1,749.50p 1,745.00p 1,747.50p 10,014
06/05/2025 1,750.50p 1,750.50p 1,741.50p 1,746.25p 10,574
05/05/2025 1,748.00p 1,749.00p 1,744.97p 1,746.00p 12,641
02/05/2025 1,748.00p 1,749.00p 1,744.97p 1,746.00p 12,641
01/05/2025 1,745.50p 1,758.00p 1,737.00p 1,746.50p 9,462
30/04/2025 1,745.50p 1,755.50p 1,735.00p 1,746.75p 16,737
29/04/2025 1,745.00p 1,752.03p 1,741.50p 1,743.50p 24,672
28/04/2025 1,743.00p 1,744.50p 1,742.00p 1,743.75p 21,953
25/04/2025 1,743.00p 1,745.00p 1,730.00p 1,743.50p 22,160
24/04/2025 1,738.50p 1,744.50p 1,636.50p 1,743.25p 14,260
23/04/2025 1,743.00p 1,745.00p 1,739.50p 1,740.50p 50,117
22/04/2025 1,743.50p 1,744.00p 1,737.00p 1,743.00p 26,363
21/04/2025 1,738.50p 1,741.00p 1,737.00p 1,740.50p 9,166
18/04/2025 1,738.50p 1,741.00p 1,737.00p 1,740.50p 9,166
17/04/2025 1,738.50p 1,741.00p 1,737.00p 1,740.50p 9,166
16/04/2025 1,739.00p 1,744.50p 1,727.50p 1,740.00p 29,347
15/04/2025 1,737.00p 1,737.50p 1,734.50p 1,736.25p 11,264
14/04/2025 1,733.50p 1,737.50p 1,729.50p 1,734.50p 32,090
11/04/2025 1,739.00p 1,744.50p 1,730.42p 1,733.75p 11,193
10/04/2025 1,741.50p 1,744.00p 1,725.50p 1,742.00p 857,845
09/04/2025 1,725.50p 1,743.50p 1,717.50p 1,733.50p 47,049
08/04/2025 1,727.00p 1,744.50p 1,727.00p 1,737.00p 81,351
07/04/2025 1,738.00p 1,743.70p 1,730.31p 1,733.75p 51,978
04/04/2025 1,737.00p 1,743.50p 1,734.75p 1,736.75p 39,302
03/04/2025 1,732.50p 1,737.00p 1,730.14p 1,734.00p 7,571
02/04/2025 1,729.00p 1,730.00p 1,726.50p 1,727.25p 7,258
01/04/2025 1,729.00p 1,730.00p 1,726.00p 1,727.50p 12,069
31/03/2025 1,725.50p 1,731.00p 1,725.50p 1,726.50p 34,147
28/03/2025 1,725.50p 1,726.50p 1,723.50p 1,726.50p 10,019
27/03/2025 1,724.50p 1,724.50p 1,720.50p 1,724.50p 55,035
26/03/2025 1,720.00p 1,725.26p 1,720.00p 1,722.00p 7,948
25/03/2025 1,720.50p 1,723.00p 1,720.50p 1,722.00p 8,791
24/03/2025 1,720.00p 1,724.50p 1,711.00p 1,722.75p 23,540
21/03/2025 1,724.00p 1,724.50p 1,721.57p 1,722.00p 6,537
20/03/2025 1,724.00p 1,726.50p 1,722.40p 1,723.25p 4,718
19/03/2025 1,724.00p 1,725.00p 1,722.64p 1,724.25p 6,334
18/03/2025 1,724.00p 1,724.00p 1,721.14p 1,723.25p 7,996
17/03/2025 1,724.00p 1,725.50p 1,722.00p 1,725.50p 12,527
14/03/2025 1,723.00p 1,734.00p 1,715.51p 1,723.75p 11,174
13/03/2025 1,723.50p 1,724.50p 1,720.26p 1,723.25p 14,017
12/03/2025 1,723.50p 1,724.00p 1,720.50p 1,721.25p 14,813
11/03/2025 1,722.50p 1,724.00p 1,721.14p 1,723.00p 17,370
10/03/2025 1,723.00p 1,724.34p 1,720.50p 1,721.50p 12,711
07/03/2025 1,720.50p 1,726.50p 1,719.50p 1,720.50p 4,668
06/03/2025 1,719.50p 1,724.48p 1,715.00p 1,720.50p 5,540
05/03/2025 1,717.50p 1,721.00p 1,717.00p 1,719.50p 11,710
04/03/2025 1,722.00p 1,724.84p 1,720.83p 1,722.75p 22,068
03/03/2025 1,721.50p 1,723.00p 1,717.99p 1,721.00p 25,073
28/02/2025 1,723.50p 1,723.50p 1,720.14p 1,722.25p 354,601
27/02/2025 1,723.00p 1,723.50p 1,715.50p 1,721.50p 22,757
26/02/2025 1,722.00p 1,723.26p 1,720.00p 1,721.00p 8,564
25/02/2025 1,722.00p 1,722.38p 1,719.00p 1,721.00p 6,188
24/02/2025 1,719.00p 1,720.50p 1,717.00p 1,717.50p 11,712
21/02/2025 1,718.50p 1,719.00p 1,716.50p 1,718.00p 15,869
20/02/2025 1,717.50p 1,718.00p 1,715.67p 1,718.00p 18,843
19/02/2025 1,717.50p 1,718.00p 1,714.42p 1,716.00p 11,865
18/02/2025 1,717.50p 1,719.00p 1,714.00p 1,718.50p 12,283
17/02/2025 1,717.00p 1,719.50p 1,715.00p 1,718.50p 16,121
14/02/2025 1,717.00p 1,720.00p 1,716.50p 1,720.00p 5,040
13/02/2025 1,718.00p 1,720.00p 1,717.00p 1,717.50p 8,230
12/02/2025 1,716.50p 1,722.54p 1,715.00p 1,718.00p 23,043
11/02/2025 1,719.50p 1,722.19p 1,717.00p 1,718.25p 52,228
10/02/2025 1,717.00p 1,722.00p 1,717.00p 1,720.00p 21,643
07/02/2025 1,721.50p 1,719.50p 1,716.00p 1,718.00p 11,061
06/02/2025 1,721.50p 1,721.50p 1,716.50p 1,718.25p 7,020
05/02/2025 1,713.00p 1,722.00p 1,713.00p 1,718.25p 17,570
04/02/2025 1,715.00p 1,717.00p 1,703.00p 1,715.00p 16,061
03/02/2025 1,709.00p 1,719.50p 1,709.00p 1,715.00p 12,928
31/01/2025 1,715.00p 1,716.00p 1,711.50p 1,714.00p 14,107
30/01/2025 1,712.00p 1,713.50p 1,710.00p 1,712.25p 16,434
29/01/2025 1,710.50p 1,713.48p 1,709.50p 1,711.00p 12,487
28/01/2025 1,709.50p 1,712.00p 1,708.50p 1,709.75p 15,668
27/01/2025 1,709.00p 1,711.50p 1,708.50p 1,710.50p 30,984
24/01/2025 1,709.50p 1,710.46p 1,706.50p 1,708.50p 43,361
23/01/2025 1,707.00p 1,709.50p 1,706.68p 1,709.50p 247,099
22/01/2025 1,708.50p 1,709.50p 1,706.50p 1,707.25p 482,394
21/01/2025 1,712.00p 1,712.00p 1,705.00p 1,709.00p 48,740
20/01/2025 1,707.00p 1,709.00p 1,704.14p 1,707.00p 38,444
17/01/2025 1,707.00p 1,709.00p 1,704.68p 1,705.00p 25,161
16/01/2025 1,705.50p 1,706.50p 1,703.00p 1,703.00p 6,063
15/01/2025 1,707.50p 1,709.50p 1,699.01p 1,703.00p 36,785
14/01/2025 1,698.50p 1,699.00p 1,696.21p 1,697.75p 24,957
13/01/2025 1,696.00p 1,699.00p 1,696.00p 1,697.00p 23,954
10/01/2025 1,695.50p 1,700.50p 1,695.50p 1,699.50p 7,075
09/01/2025 1,687.50p 1,702.00p 1,687.50p 1,700.25p 13,329
08/01/2025 1,699.50p 1,702.50p 1,698.00p 1,699.00p 25,583
07/01/2025 1,700.50p 1,705.00p 1,700.00p 1,700.75p 27,013
06/01/2025 1,703.00p 1,703.50p 1,701.00p 1,702.50p 26,707
03/01/2025 1,702.00p 1,705.00p 1,700.50p 1,702.50p 39,291
02/01/2025 1,703.50p 1,708.00p 1,702.00p 1,703.25p 33,901
01/01/2025 1,702.50p 1,706.84p 1,700.50p 1,702.50p 5,508
31/12/2024 1,702.50p 1,706.84p 1,700.50p 1,702.50p 5,508
30/12/2024 1,702.00p 1,702.50p 1,699.88p 1,701.00p 7,318
27/12/2024 1,699.50p 1,701.00p 1,698.64p 1,700.00p 7,875
26/12/2024 1,697.00p 1,704.84p 1,697.00p 1,700.75p 1,315
25/12/2024 1,697.00p 1,704.84p 1,697.00p 1,700.75p 1,315
24/12/2024 1,697.00p 1,704.84p 1,697.00p 1,700.75p 1,315
23/12/2024 1,703.50p 1,703.50p 1,700.43p 1,701.50p 10,127
20/12/2024 1,693.50p 1,703.50p 1,693.50p 1,702.25p 17,352
19/12/2024 1,698.00p 1,700.00p 1,696.72p 1,699.25p 15,094
18/12/2024 1,698.00p 1,700.28p 1,696.50p 1,698.00p 11,881
17/12/2024 1,698.50p 1,701.00p 1,693.44p 1,697.75p 117,928
16/12/2024 1,702.50p 1,705.00p 1,701.00p 1,701.25p 10,898
13/12/2024 1,705.00p 1,705.50p 1,703.00p 1,703.50p 15,459
12/12/2024 1,710.00p 1,710.00p 1,703.50p 1,705.25p 14,351
11/12/2024 1,704.50p 1,706.00p 1,702.64p 1,704.50p 10,130
10/12/2024 1,704.50p 1,708.00p 1,702.50p 1,704.50p 23,002
09/12/2024 1,738.50p 1,739.00p 1,736.00p 1,738.00p 32,153
06/12/2024 1,737.00p 1,746.00p 1,729.26p 1,736.25p 19,521
05/12/2024 1,737.50p 1,739.50p 1,735.50p 1,736.50p 17,433
04/12/2024 1,738.50p 1,746.10p 1,735.00p 1,737.00p 9,607