Multi Units Luxembourg Lyxor Glb Inflation - MH GBP

(GISG)
Sector: n/a
1,042.90p
0.10p 0.01
Last updated: 12:16:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,042.60p 1,043.20p 1,042.60p 1,042.70p 367
21/11/2024 1,041.20p 1,046.20p 1,039.20p 1,042.70p 2,770
20/11/2024 1,036.80p 1,045.80p 1,036.80p 1,043.60p 5,801
19/11/2024 1,041.20p 1,041.80p 1,036.40p 1,040.20p 96
18/11/2024 1,035.00p 1,041.40p 1,035.00p 1,038.00p 12,099
15/11/2024 1,038.20p 1,039.40p 1,018.95p 1,039.40p 0
14/11/2024 1,038.20p 1,039.40p 1,036.80p 1,039.40p 1,528
13/11/2024 1,045.00p 1,038.30p 1,038.00p 1,041.00p 234
12/11/2024 1,045.00p 1,045.00p 1,041.00p 1,041.00p 4
11/11/2024 1,044.60p 1,042.70p 1,041.60p 1,042.70p 392
08/11/2024 1,044.60p 1,046.00p 1,043.32p 1,044.00p 8,093
07/11/2024 1,040.40p 1,044.40p 1,040.40p 1,041.40p 35
06/11/2024 1,043.20p 1,047.40p 1,045.00p 1,045.10p 1
05/11/2024 1,043.20p 1,043.40p 1,042.00p 1,042.00p 31,614
04/11/2024 1,041.40p 1,041.80p 1,040.70p 1,040.70p 109,876
01/11/2024 1,041.20p 1,041.20p 1,041.20p 1,041.20p 15
31/10/2024 1,039.40p 1,042.00p 1,039.20p 1,040.60p 2,249
30/10/2024 1,043.80p 1,046.40p 1,039.80p 1,039.60p 285,833
29/10/2024 1,038.20p 1,042.00p 1,038.20p 1,039.60p 18
28/10/2024 1,041.00p 1,041.00p 1,038.00p 1,040.80p 50,283
25/10/2024 1,042.80p 1,044.50p 1,042.80p 1,044.50p 4,488
24/10/2024 1,048.40p 1,048.10p 1,044.00p 1,044.40p 1,331
23/10/2024 1,048.40p 1,065.60p 1,025.20p 1,044.40p 0
22/10/2024 1,048.40p 1,050.40p 1,042.20p 1,045.80p 244
21/10/2024 1,053.40p 1,053.40p 1,045.70p 1,045.70p 197
18/10/2024 1,051.60p 1,053.00p 1,046.00p 1,049.30p 9,530
17/10/2024 1,045.60p 1,048.40p 1,045.60p 1,048.40p 404
16/10/2024 1,051.20p 1,051.20p 1,050.27p 1,051.20p 1,595
15/10/2024 1,045.40p 1,050.60p 1,045.40p 1,048.40p 20
14/10/2024 1,050.00p 1,050.40p 1,046.00p 1,048.40p 40,908
11/10/2024 1,050.60p 1,051.60p 1,047.80p 1,051.20p 52
10/10/2024 1,048.00p 1,049.40p 1,048.70p 1,048.70p 535
09/10/2024 1,048.00p 1,048.50p 1,048.00p 1,048.50p 736
08/10/2024 1,054.20p 1,054.20p 1,048.00p 1,049.50p 2,931
07/10/2024 1,052.00p 1,049.20p 1,049.00p 1,049.00p 128
04/10/2024 1,052.00p 1,053.40p 1,052.00p 1,052.50p 2,058
03/10/2024 1,058.60p 1,058.60p 1,055.50p 1,055.50p 29,684
02/10/2024 1,057.20p 1,059.00p 1,056.60p 1,057.80p 27,051
01/10/2024 1,057.80p 1,057.80p 1,052.20p 1,057.40p 392
30/09/2024 1,051.80p 1,055.20p 1,051.80p 1,054.40p 5,002
27/09/2024 1,051.40p 1,054.60p 1,049.80p 1,054.60p 13,649
26/09/2024 1,051.40p 1,052.20p 1,051.40p 1,052.20p 10,081
25/09/2024 1,054.00p 1,055.60p 1,052.30p 1,052.30p 5,836
24/09/2024 1,056.20p 1,056.20p 1,048.80p 1,053.50p 8,004
23/09/2024 1,052.80p 1,052.80p 1,051.20p 1,052.60p 9,027
20/09/2024 1,052.80p 1,055.40p 1,048.20p 1,050.50p 2,680
19/09/2024 1,055.80p 1,051.40p 1,050.40p 1,050.40p 0
18/09/2024 1,055.80p 1,055.80p 1,050.00p 1,051.80p 3,892
17/09/2024 1,057.00p 1,057.80p 1,052.00p 1,053.00p 2,193
16/09/2024 1,052.60p 1,052.60p 1,052.10p 1,052.10p 687
13/09/2024 1,049.60p 1,054.40p 1,049.60p 1,049.40p 10,604
12/09/2024 1,048.40p 1,051.20p 1,048.40p 1,047.00p 11,150
11/09/2024 1,046.20p 1,047.20p 1,045.00p 1,046.30p 809
10/09/2024 1,044.40p 1,048.00p 1,046.30p 1,046.30p 7
09/09/2024 1,044.40p 1,044.80p 1,044.40p 1,044.80p 1,644
06/09/2024 1,043.80p 1,048.40p 1,045.50p 1,045.50p 3,048
05/09/2024 1,043.80p 1,044.40p 1,043.30p 1,043.30p 42
04/09/2024 1,043.80p 1,046.40p 1,040.90p 1,040.90p 1,509
03/09/2024 1,036.80p 1,040.80p 1,040.00p 1,040.10p 4,045
02/09/2024 1,036.80p 1,044.20p 1,036.80p 1,040.80p 7,930
30/08/2024 1,043.20p 1,055.20p 1,040.80p 1,040.80p 392
29/08/2024 1,042.60p 1,049.30p 1,039.20p 1,042.10p 0
28/08/2024 1,042.60p 1,058.80p 1,042.60p 1,042.90p 4,722
27/08/2024 1,059.00p 1,059.00p 1,041.00p 1,042.10p 8,776
26/08/2024 1,043.60p 1,044.40p 1,041.40p 1,041.50p 482
23/08/2024 1,043.60p 1,044.40p 1,041.40p 1,041.50p 482
22/08/2024 1,043.60p 1,044.40p 1,041.40p 1,041.50p 482
21/08/2024 1,042.00p 1,042.50p 1,042.20p 1,042.50p 4,767
20/08/2024 1,042.00p 1,042.00p 1,040.47p 1,041.40p 679
19/08/2024 1,045.20p 1,045.20p 1,039.60p 1,039.60p 234
16/08/2024 1,041.60p 1,041.80p 1,039.20p 1,041.80p 9,796
15/08/2024 1,044.40p 1,044.40p 1,035.60p 1,040.40p 672
14/08/2024 1,043.80p 1,045.20p 1,043.80p 1,044.00p 2,870
13/08/2024 1,043.00p 1,043.00p 1,041.90p 1,041.90p 648
12/08/2024 1,040.00p 1,040.00p 1,040.00p 1,040.00p 747
09/08/2024 1,038.00p 1,040.00p 1,038.00p 1,039.90p 1,275
08/08/2024 1,040.40p 1,047.60p 1,032.60p 1,038.10p 0
07/08/2024 1,040.40p 1,040.40p 1,035.60p 1,040.30p 12
06/08/2024 1,042.00p 1,053.20p 1,040.60p 1,040.60p 15
05/08/2024 1,046.20p 1,046.20p 1,042.80p 1,042.80p 43
02/08/2024 1,042.00p 1,046.00p 1,042.00p 1,044.20p 1,329
01/08/2024 1,036.40p 1,039.00p 1,038.70p 1,038.70p 1,307
31/07/2024 1,036.40p 1,036.40p 1,035.80p 1,035.80p 2
30/07/2024 1,034.80p 1,036.14p 1,031.20p 1,033.20p 33,894
29/07/2024 1,033.60p 1,038.20p 1,026.80p 1,033.40p 0
26/07/2024 1,033.60p 1,033.60p 1,032.60p 1,029.50p 2,356
25/07/2024 1,032.40p 1,032.40p 1,029.50p 1,029.50p 3,399
24/07/2024 1,029.40p 1,035.90p 1,026.20p 1,030.20p 0
23/07/2024 1,029.40p 1,032.52p 1,029.40p 1,031.60p 519
22/07/2024 1,032.40p 1,034.60p 1,030.20p 1,034.00p 1,095
19/07/2024 1,034.80p 1,036.60p 1,033.86p 1,034.40p 17,096
18/07/2024 1,035.00p 1,036.40p 1,034.00p 1,035.70p 1,866
17/07/2024 1,040.00p 1,040.00p 1,033.40p 1,034.40p 34,385
16/07/2024 1,034.40p 1,037.40p 1,032.80p 1,037.40p 26,965
15/07/2024 1,026.60p 1,033.80p 1,026.60p 1,032.20p 21
12/07/2024 1,028.00p 1,029.40p 1,026.00p 1,029.10p 56,360
11/07/2024 1,027.60p 1,032.90p 1,025.40p 1,029.50p 0
10/07/2024 1,027.60p 1,029.00p 1,027.60p 1,027.80p 4
09/07/2024 1,024.20p 1,028.80p 1,023.30p 1,025.40p 0
08/07/2024 1,024.20p 1,028.80p 1,024.20p 1,028.80p 4,074
05/07/2024 1,022.00p 1,028.10p 1,022.00p 1,028.10p 33
04/07/2024 1,025.40p 1,026.14p 1,022.60p 1,024.50p 18,210
03/07/2024 1,021.00p 1,027.07p 1,020.00p 1,025.50p 13,889
02/07/2024 1,022.00p 1,024.20p 1,018.60p 1,021.70p 23,124
01/07/2024 1,024.60p 1,034.00p 1,020.70p 1,020.70p 29
28/06/2024 1,024.60p 1,024.40p 1,023.20p 1,023.20p 19
27/06/2024 1,024.60p 1,024.60p 1,023.30p 1,023.30p 271
26/06/2024 1,025.20p 1,023.80p 1,021.80p 1,021.80p 272
25/06/2024 1,025.20p 1,025.26p 1,023.40p 1,023.40p 5,405
24/06/2024 1,025.60p 1,026.80p 1,023.90p 1,023.90p 5,406
21/06/2024 1,025.00p 1,027.00p 1,024.70p 1,024.70p 501
20/06/2024 1,025.00p 1,025.00p 1,021.80p 1,024.30p 992
19/06/2024 1,025.00p 1,025.20p 1,023.20p 1,023.20p 930
18/06/2024 1,023.80p 1,026.80p 1,019.20p 1,025.30p 10,013
17/06/2024 1,025.00p 1,025.00p 1,021.00p 1,021.20p 484
14/06/2024 1,023.00p 1,024.80p 1,023.00p 1,023.80p 1,123
13/06/2024 1,024.00p 1,024.00p 1,022.40p 1,022.60p 167
12/06/2024 1,015.60p 1,023.40p 1,015.60p 1,023.40p 2,067
11/06/2024 1,018.20p 1,020.40p 1,017.60p 1,018.40p 885
10/06/2024 1,019.80p 1,020.00p 1,017.10p 1,017.10p 684
07/06/2024 1,020.60p 1,024.00p 1,018.20p 1,018.50p 201
06/06/2024 1,018.40p 1,025.90p 1,016.90p 1,022.40p 0
05/06/2024 1,018.40p 1,021.20p 1,017.00p 1,021.20p 10,628
04/06/2024 1,022.00p 1,022.20p 1,019.60p 1,022.10p 10,159
03/06/2024 1,019.60p 1,019.60p 1,006.80p 1,019.60p 531
31/05/2024 1,018.20p 1,018.20p 1,016.40p 1,017.20p 16
30/05/2024 1,017.20p 1,017.80p 1,011.40p 1,015.90p 0
29/05/2024 1,017.20p 1,017.20p 1,013.80p 1,013.80p 255
28/05/2024 1,013.40p 1,020.60p 1,013.20p 1,015.10p 767
27/05/2024 1,020.40p 1,015.00p 1,012.40p 1,015.00p 432