Multi Units France Lyxor Euro Stoxx 50 Daily H to GBP - Acc

(MSEX)
Sector: n/a
20,185.00p
80.00p 0.40
Last updated: 11:03:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 20,035.00p 20,150.00p 20,035.00p 19,979.00p 239
21/11/2024 19,908.00p 19,979.00p 19,908.00p 19,979.00p 142
20/11/2024 20,060.00p 20,085.00p 19,868.00p 19,874.00p 23
19/11/2024 20,120.00p 20,120.00p 19,804.20p 19,965.00p 162
18/11/2024 20,035.00p 20,087.50p 20,025.00p 20,087.50p 18
15/11/2024 20,210.00p 20,160.00p 20,110.00p 20,255.00p 2
14/11/2024 20,210.00p 20,265.00p 20,210.00p 20,255.00p 34
13/11/2024 19,884.00p 19,912.70p 19,712.00p 19,853.00p 49
12/11/2024 20,190.00p 20,190.00p 19,911.00p 19,911.00p 102
11/11/2024 20,170.00p 20,393.00p 20,357.50p 20,357.50p 157
08/11/2024 20,170.00p 20,200.00p 20,100.00p 20,175.00p 818
07/11/2024 20,665.00p 20,365.00p 20,345.00p 20,345.00p 2
06/11/2024 20,665.00p 20,735.00p 20,112.50p 20,112.50p 475
05/11/2024 20,385.00p 20,440.00p 20,345.00p 20,440.00p 90
04/11/2024 20,395.00p 20,510.00p 20,395.00p 20,395.00p 312
01/11/2024 20,430.00p 20,500.00p 20,430.00p 20,445.00p 35
31/10/2024 20,330.00p 20,330.00p 20,170.00p 20,215.00p 66
30/10/2024 20,530.00p 20,661.25p 20,475.00p 20,475.00p 159
29/10/2024 20,940.00p 20,940.00p 20,735.00p 20,735.00p 176
28/10/2024 20,715.00p 20,822.50p 20,787.46p 20,822.50p 488
25/10/2024 20,715.00p 20,715.00p 20,690.00p 20,690.00p 20
24/10/2024 20,725.00p 20,785.00p 20,675.00p 20,617.50p 428
23/10/2024 20,655.00p 20,655.00p 20,617.50p 20,617.50p 77
22/10/2024 20,685.00p 20,700.00p 20,665.00p 20,690.00p 12
21/10/2024 20,815.00p 20,840.00p 20,685.00p 20,685.00p 504
18/10/2024 20,705.00p 20,867.50p 20,825.00p 20,867.50p 254
17/10/2024 20,705.00p 20,755.00p 20,705.00p 20,720.00p 195
16/10/2024 20,937.50p 20,615.00p 20,567.50p 20,567.50p 102
15/10/2024 20,937.50p 21,040.00p 20,747.50p 20,747.50p 3
14/10/2024 20,937.50p 21,077.50p 20,934.21p 21,077.50p 93
11/10/2024 20,815.00p 20,937.50p 20,782.74p 20,937.50p 62
10/10/2024 20,815.00p 20,815.00p 20,740.00p 20,797.50p 377
09/10/2024 20,735.00p 20,847.50p 20,730.00p 20,847.50p 155
08/10/2024 20,695.00p 20,732.50p 20,537.50p 20,702.50p 0
07/10/2024 20,695.00p 20,775.00p 20,630.00p 20,760.00p 31
04/10/2024 20,695.00p 20,715.00p 20,635.00p 20,710.00p 818
03/10/2024 20,575.00p 20,575.00p 20,527.50p 20,527.50p 3
02/10/2024 20,770.00p 20,772.46p 20,625.00p 20,710.00p 648
01/10/2024 20,565.00p 20,845.00p 20,697.50p 20,697.50p 20
30/09/2024 20,565.00p 20,995.00p 20,915.00p 20,915.00p 11
27/09/2024 20,565.00p 21,195.00p 21,040.00p 21,177.50p 7
26/09/2024 20,565.00p 21,045.00p 20,946.14p 21,007.50p 813
25/09/2024 20,565.00p 20,630.00p 20,500.00p 20,557.50p 0
24/09/2024 20,565.00p 20,681.65p 20,565.00p 20,630.00p 83
23/09/2024 20,455.00p 20,422.82p 20,361.83p 20,402.50p 244
20/09/2024 20,455.00p 20,550.00p 20,350.00p 20,355.00p 146
19/09/2024 20,610.00p 20,615.00p 20,608.75p 20,615.00p 48
18/09/2024 20,300.00p 20,300.00p 20,197.50p 20,197.50p 3
17/09/2024 20,250.00p 20,295.00p 20,242.25p 20,295.00p 619
16/09/2024 19,856.00p 20,267.50p 20,120.00p 20,140.00p 0
13/09/2024 19,856.00p 20,362.50p 20,085.00p 20,057.50p 0
12/09/2024 19,856.00p 20,057.50p 19,984.00p 19,862.00p 4
11/09/2024 19,856.00p 19,876.00p 19,856.00p 19,834.00p 86
10/09/2024 20,065.00p 20,065.00p 19,824.00p 19,834.00p 702
09/09/2024 19,862.00p 20,045.00p 19,948.00p 19,948.00p 13
06/09/2024 19,862.00p 20,100.00p 19,862.00p 19,862.00p 107
05/09/2024 20,280.00p 20,215.00p 20,140.00p 20,140.00p 17
04/09/2024 20,280.00p 20,300.00p 20,237.50p 20,237.50p 32
03/09/2024 20,590.00p 20,825.00p 20,520.00p 20,520.00p 12
02/09/2024 20,590.00p 20,765.00p 20,590.00p 20,707.50p 306
30/08/2024 20,510.00p 20,785.00p 20,707.50p 20,707.50p 1
29/08/2024 20,510.00p 20,726.04p 20,510.00p 20,722.50p 124
28/08/2024 20,535.00p 20,600.00p 20,522.50p 20,522.50p 456
27/08/2024 20,520.00p 20,495.00p 20,467.50p 20,467.50p 1
26/08/2024 20,520.00p 20,520.00p 20,402.50p 20,402.50p 89
23/08/2024 20,520.00p 20,520.00p 20,402.50p 20,402.50p 89
22/08/2024 20,520.00p 20,520.00p 20,402.50p 20,402.50p 89
21/08/2024 20,395.00p 20,400.00p 20,348.11p 20,397.50p 91
20/08/2024 20,325.00p 20,384.98p 20,260.00p 20,260.00p 95
19/08/2024 20,330.00p 20,330.00p 20,289.87p 20,325.00p 80
16/08/2024 19,852.00p 20,192.50p 20,185.00p 20,192.50p 6
15/08/2024 19,852.00p 20,085.00p 19,852.00p 20,085.00p 3
14/08/2024 19,650.00p 19,738.00p 19,642.00p 19,698.00p 651
13/08/2024 19,588.00p 19,588.00p 19,466.00p 19,569.00p 8
12/08/2024 19,478.00p 19,609.19p 19,444.00p 19,466.00p 312
09/08/2024 19,232.00p 19,574.00p 19,438.00p 19,467.00p 121
08/08/2024 19,232.00p 19,485.52p 19,204.00p 19,440.00p 257
07/08/2024 19,232.00p 19,492.00p 19,232.00p 19,435.00p 370
06/08/2024 19,130.00p 19,150.00p 18,945.51p 19,010.00p 272
05/08/2024 18,838.00p 19,046.00p 18,714.80p 19,046.00p 316
02/08/2024 20,430.00p 19,568.96p 19,313.00p 19,313.00p 314
01/08/2024 20,430.00p 20,115.75p 19,862.00p 19,862.00p 107
31/07/2024 20,430.00p 20,430.00p 20,317.50p 20,317.50p 36
30/07/2024 20,275.00p 20,275.00p 20,195.00p 20,200.00p 93
29/07/2024 20,290.00p 20,297.50p 20,080.00p 20,080.00p 130
26/07/2024 20,290.00p 20,300.00p 20,172.03p 20,042.50p 767
25/07/2024 20,520.00p 20,042.50p 19,984.00p 20,042.50p 4
24/07/2024 20,520.00p 20,317.50p 20,245.00p 20,245.00p 19
23/07/2024 20,520.00p 20,560.00p 20,477.50p 20,477.50p 11
22/07/2024 20,440.00p 20,480.00p 20,297.84p 20,410.00p 200
19/07/2024 20,295.00p 20,194.48p 20,080.00p 20,080.00p 494
18/07/2024 20,295.00p 20,425.00p 20,288.60p 20,297.50p 126
17/07/2024 20,620.00p 20,382.50p 20,367.50p 20,382.50p 207
16/07/2024 20,620.00p 20,625.00p 20,590.00p 20,602.50p 6
15/07/2024 20,960.00p 20,960.00p 20,750.00p 20,750.00p 125
12/07/2024 20,760.00p 21,040.00p 20,722.50p 21,020.00p 0
11/07/2024 20,760.00p 20,765.00p 20,715.00p 20,722.50p 38
10/07/2024 20,540.00p 20,650.00p 20,437.50p 20,647.50p 266
09/07/2024 20,620.00p 20,620.00p 20,280.00p 20,280.00p 19
08/07/2024 20,855.00p 20,870.00p 20,698.78p 20,702.50p 200
05/07/2024 20,855.00p 20,862.50p 20,690.00p 20,692.50p 457
04/07/2024 20,765.00p 20,780.00p 20,670.00p 20,752.50p 136
03/07/2024 20,295.00p 20,665.55p 20,645.00p 20,657.50p 131
02/07/2024 20,295.00p 20,395.00p 20,390.00p 20,395.00p 2
01/07/2024 20,295.00p 20,550.00p 20,512.50p 20,512.50p 2
28/06/2024 20,295.00p 20,426.05p 20,295.00p 20,295.00p 686
27/06/2024 20,470.00p 20,537.50p 20,267.50p 20,390.00p 0
26/06/2024 20,470.00p 20,475.00p 20,432.50p 20,432.50p 253
25/06/2024 20,470.00p 20,490.00p 20,470.00p 20,480.00p 11
24/06/2024 20,415.00p 20,590.00p 20,427.76p 20,585.00p 118
21/06/2024 20,415.00p 20,415.00p 20,375.00p 20,375.00p 16
20/06/2024 20,550.00p 20,550.00p 20,449.14p 20,550.00p 134
19/06/2024 20,360.00p 20,360.00p 20,297.50p 20,297.50p 7
18/06/2024 20,360.00p 20,397.50p 20,360.00p 20,397.50p 8
17/06/2024 20,215.00p 20,272.50p 20,145.00p 20,272.50p 13
14/06/2024 20,405.00p 20,405.00p 20,015.00p 20,090.00p 368
13/06/2024 20,510.00p 20,869.32p 20,447.50p 20,447.50p 75
12/06/2024 20,755.00p 20,915.00p 20,755.00p 20,915.00p 10
11/06/2024 20,635.00p 20,635.00p 20,490.00p 20,607.50p 54
10/06/2024 20,750.00p 20,790.00p 20,712.65p 20,790.00p 69
07/06/2024 21,045.00p 21,045.00p 20,847.13p 20,955.00p 232
06/06/2024 21,075.00p 21,075.00p 20,995.00p 21,025.00p 524
05/06/2024 20,880.00p 20,880.00p 20,728.82p 20,875.00p 54
04/06/2024 20,660.00p 20,705.77p 20,550.00p 20,550.00p 188
03/06/2024 20,775.00p 20,855.00p 20,755.00p 20,755.00p 45
31/05/2024 20,605.00p 20,720.00p 20,632.50p 20,632.50p 59
30/05/2024 20,605.00p 20,760.00p 20,605.00p 20,760.00p 3
29/05/2024 20,760.00p 20,760.00p 20,580.00p 20,580.00p 111
28/05/2024 20,810.00p 20,835.00p 20,821.92p 20,832.50p 43
27/05/2024 20,810.00p 20,847.50p 20,707.57p 20,847.50p 212