Ossiam Lux Ossiam Stoxx Europe 600 Ew Nr Etf (GBP)

(L6EW)
Sector: n/a
10,221.00p
-78.00p -0.76
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 10,344.00p 10,325.00p 10,201.00p 10,221.00p 0
07/11/2024 10,344.00p 10,344.00p 10,299.00p 10,299.00p 19
06/11/2024 10,552.00p 10,590.00p 10,044.50p 10,205.00p 0
05/11/2024 10,552.00p 10,404.00p 10,301.00p 10,351.00p 0
04/11/2024 10,552.00p 10,430.00p 10,326.00p 10,361.00p 0
01/11/2024 10,552.00p 10,491.00p 10,209.00p 10,340.00p 0
31/10/2024 10,552.00p 10,332.00p 10,244.00p 10,300.00p 0
30/10/2024 10,552.00p 10,417.00p 10,311.00p 10,332.00p 0
29/10/2024 10,552.00p 10,575.00p 10,374.00p 10,402.00p 0
28/10/2024 10,552.00p 10,508.00p 10,450.20p 10,508.00p 59
25/10/2024 10,552.00p 10,491.00p 10,408.00p 10,448.00p 0
24/10/2024 10,552.00p 10,692.00p 10,443.00p 10,443.00p 0
23/10/2024 10,552.00p 10,517.00p 10,405.00p 10,443.00p 0
22/10/2024 10,552.00p 10,486.00p 10,472.60p 10,486.00p 154
21/10/2024 10,552.00p 10,624.00p 10,493.00p 10,511.00p 0
18/10/2024 10,552.00p 10,602.00p 10,511.00p 10,590.00p 0
17/10/2024 10,552.00p 10,622.00p 10,522.00p 10,568.00p 0
16/10/2024 10,552.00p 10,556.00p 10,544.00p 10,556.00p 7
15/10/2024 10,552.00p 10,602.00p 10,470.00p 10,508.00p 0
14/10/2024 10,552.00p 10,547.00p 10,520.42p 10,547.00p 465
11/10/2024 10,544.00p 10,552.00p 10,544.00p 10,552.00p 24
10/10/2024 10,486.00p 10,694.00p 10,362.00p 10,502.00p 0
09/10/2024 10,486.00p 10,550.00p 10,443.00p 10,546.00p 0
08/10/2024 10,486.00p 10,557.00p 10,445.00p 10,474.00p 0
07/10/2024 10,486.00p 10,640.00p 10,500.00p 10,557.00p 0
04/10/2024 10,486.00p 10,707.00p 10,417.00p 10,551.00p 0
03/10/2024 10,486.00p 10,556.00p 10,486.00p 10,504.00p 36
02/10/2024 10,526.00p 10,583.00p 10,493.00p 10,522.00p 0
01/10/2024 10,526.00p 10,562.00p 10,526.00p 10,562.00p 14
30/09/2024 10,734.00p 10,754.00p 10,593.00p 10,604.00p 0
27/09/2024 10,734.00p 10,746.00p 10,734.00p 10,746.00p 10
26/09/2024 10,472.00p 10,814.00p 10,513.00p 10,651.00p 0
25/09/2024 10,472.00p 10,579.00p 10,436.00p 10,513.00p 0
24/09/2024 10,472.00p 10,549.60p 10,465.90p 10,487.00p 222
23/09/2024 10,568.00p 10,549.00p 10,420.00p 10,451.00p 0
20/09/2024 10,568.00p 10,568.00p 10,483.00p 10,483.00p 10
19/09/2024 10,398.00p 10,676.00p 10,527.00p 10,636.00p 0
18/09/2024 10,398.00p 10,530.00p 10,527.00p 10,527.00p 7
17/09/2024 10,398.00p 10,606.00p 10,487.00p 10,597.00p 0
16/09/2024 10,398.00p 10,521.00p 10,477.00p 10,487.00p 0
13/09/2024 10,398.00p 10,548.00p 10,380.00p 10,416.00p 0
12/09/2024 10,398.00p 10,416.00p 10,398.00p 10,359.00p 106
11/09/2024 10,410.00p 10,514.00p 10,240.00p 10,369.00p 0
10/09/2024 10,410.00p 10,452.00p 10,335.00p 10,369.00p 0
09/09/2024 10,410.00p 10,420.00p 10,328.00p 10,406.00p 0
06/09/2024 10,410.00p 10,544.00p 10,248.00p 10,328.00p 0
05/09/2024 10,410.00p 10,473.00p 10,388.00p 10,424.00p 0
04/09/2024 10,410.00p 10,410.00p 10,404.00p 10,404.00p 1,043
03/09/2024 10,478.00p 10,600.00p 10,453.00p 10,474.00p 0
02/09/2024 10,478.00p 10,631.00p 10,496.00p 10,569.00p 0
30/08/2024 10,478.00p 10,720.00p 10,427.00p 10,569.00p 0
29/08/2024 10,478.00p 10,557.00p 10,461.00p 10,531.00p 0
28/08/2024 10,478.00p 10,520.00p 10,475.00p 10,500.00p 0
27/08/2024 10,478.00p 10,497.00p 10,478.00p 10,497.00p 1
26/08/2024 10,434.00p 10,445.00p 10,434.00p 10,445.00p 10
23/08/2024 10,434.00p 10,445.00p 10,434.00p 10,445.00p 10
22/08/2024 10,434.00p 10,445.00p 10,434.00p 10,445.00p 10
21/08/2024 10,188.00p 10,488.00p 10,446.62p 10,456.00p 103
20/08/2024 10,188.00p 10,532.00p 10,402.00p 10,422.00p 0
19/08/2024 10,188.00p 10,490.00p 10,374.00p 10,476.00p 0
16/08/2024 10,188.00p 10,449.00p 10,327.00p 10,382.00p 0
15/08/2024 10,188.00p 10,423.00p 10,175.00p 10,394.00p 0
14/08/2024 10,188.00p 10,513.00p 10,224.00p 10,325.00p 0
13/08/2024 10,188.00p 10,224.00p 10,222.00p 10,224.00p 1
12/08/2024 10,188.00p 10,198.00p 10,188.00p 10,198.00p 1
09/08/2024 10,142.00p 10,268.00p 10,170.00p 10,200.00p 0
08/08/2024 10,142.00p 10,170.00p 10,142.00p 10,170.00p 1
07/08/2024 10,060.00p 10,253.00p 9,927.00p 10,228.00p 0
06/08/2024 10,518.00p 10,518.00p 9,927.00p 10,060.00p 0
05/08/2024 10,518.00p 10,206.00p 9,764.50p 10,038.00p 0
02/08/2024 10,518.00p 10,499.00p 10,097.00p 10,206.00p 0
01/08/2024 10,518.00p 10,484.00p 10,359.00p 10,359.00p 1
31/07/2024 10,518.00p 10,518.00p 10,494.00p 10,494.00p 1
30/07/2024 10,408.00p 10,576.00p 10,262.00p 10,441.00p 0
29/07/2024 10,408.00p 10,402.00p 10,371.00p 10,371.00p 1
26/07/2024 10,408.00p 10,423.00p 10,300.00p 10,306.00p 0
25/07/2024 10,408.00p 10,437.00p 10,173.00p 10,306.00p 0
24/07/2024 10,408.00p 10,559.00p 10,302.00p 10,341.00p 0
23/07/2024 10,408.00p 10,476.00p 10,363.00p 10,388.00p 0
22/07/2024 10,408.00p 10,463.00p 10,335.00p 10,433.00p 0
19/07/2024 10,408.00p 10,445.00p 10,312.00p 10,335.00p 0
18/07/2024 10,408.00p 10,648.00p 10,295.00p 10,445.00p 0
17/07/2024 10,408.00p 10,391.00p 10,366.00p 10,391.00p 7
16/07/2024 10,408.00p 10,408.00p 10,390.00p 10,390.00p 141
15/07/2024 10,396.00p 10,407.93p 10,396.00p 10,406.00p 447
12/07/2024 10,378.00p 10,657.00p 10,304.00p 10,507.00p 0
11/07/2024 10,378.00p 10,589.00p 10,263.00p 10,457.00p 0
10/07/2024 10,378.00p 10,379.00p 10,291.00p 10,364.00p 0
09/07/2024 10,378.00p 10,390.00p 10,275.00p 10,291.00p 0
08/07/2024 10,378.00p 10,385.00p 10,358.00p 10,385.00p 1,106
05/07/2024 10,386.00p 10,404.00p 10,386.00p 10,404.00p 67
04/07/2024 10,344.00p 10,451.00p 10,343.00p 10,421.00p 0
03/07/2024 10,344.00p 10,355.00p 10,344.00p 10,355.00p 4
02/07/2024 10,340.00p 10,314.00p 10,190.00p 10,238.00p 0
01/07/2024 10,340.00p 10,524.00p 10,230.00p 10,314.00p 0
28/06/2024 10,340.00p 10,243.00p 10,212.00p 10,243.00p 500
27/06/2024 10,340.00p 10,309.00p 10,251.00p 10,262.00p 0
26/06/2024 10,340.00p 10,414.00p 10,238.00p 10,300.00p 0
25/06/2024 10,340.00p 10,594.00p 10,318.00p 10,340.00p 0
24/06/2024 10,340.00p 10,446.00p 10,320.00p 10,437.00p 0
21/06/2024 10,340.00p 10,551.00p 10,246.00p 10,344.00p 0
20/06/2024 10,340.00p 10,525.00p 10,181.00p 10,415.00p 0
19/06/2024 10,340.00p 10,360.00p 10,274.00p 10,294.00p 0
18/06/2024 10,340.00p 10,350.00p 10,340.00p 10,350.00p 288
17/06/2024 10,656.00p 10,255.00p 10,250.21p 10,255.00p 20
14/06/2024 10,656.00p 10,397.00p 10,175.00p 10,231.00p 0
13/06/2024 10,656.00p 10,547.00p 10,337.00p 10,358.00p 0
12/06/2024 10,656.00p 10,672.00p 10,243.00p 10,547.00p 0
11/06/2024 10,656.00p 10,722.00p 10,356.00p 10,387.00p 0
10/06/2024 10,656.00p 10,599.00p 10,464.00p 10,499.00p 0
07/06/2024 10,656.00p 10,908.00p 10,503.00p 10,599.00p 0
06/06/2024 10,656.00p 10,871.00p 10,511.00p 10,681.00p 0
05/06/2024 10,656.00p 10,667.00p 10,614.00p 10,646.00p 0
04/06/2024 10,656.00p 10,692.00p 10,581.00p 10,615.00p 0
03/06/2024 10,656.00p 10,692.00p 10,656.00p 10,692.00p 294
31/05/2024 10,510.00p 10,676.00p 10,604.00p 10,648.00p 0
30/05/2024 10,510.00p 10,640.00p 10,483.00p 10,613.00p 0
29/05/2024 10,510.00p 10,522.00p 10,510.00p 10,522.00p 26
28/05/2024 10,658.00p 10,749.00p 10,646.00p 10,673.00p 0
27/05/2024 10,658.00p 10,671.00p 10,658.00p 10,671.00p 1
24/05/2024 10,658.00p 10,671.00p 10,658.00p 10,671.00p 1
23/05/2024 10,648.00p 10,660.00p 10,648.00p 10,660.00p 289
22/05/2024 10,656.00p 10,678.00p 10,656.00p 10,678.00p 16
21/05/2024 10,706.00p 10,722.00p 10,706.00p 10,722.00p 15
20/05/2024 10,752.00p 10,832.00p 10,747.00p 10,783.00p 0
17/05/2024 10,752.00p 10,781.76p 10,752.00p 10,762.00p 51
16/05/2024 10,666.00p 10,836.00p 10,781.00p 10,804.00p 0
15/05/2024 10,666.00p 10,849.00p 10,685.00p 10,814.00p 0
14/05/2024 10,666.00p 10,780.00p 10,624.00p 10,743.00p 0
13/05/2024 10,666.00p 10,681.00p 10,666.00p 10,681.00p 22
10/05/2024 10,244.00p 10,708.00p 10,619.00p 10,692.00p 0