Market data

Select a section

Multi Units Luxembourg Lyxor SQGI Ucits ETF Mthly HDGD C

(SGQX)
Sector: n/a
18,836.00p
32.50p 0.17
Last updated: 12:19:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 18,352.00p 18,860.50p 18,618.50p 18,618.50p 0
21/11/2024 18,352.00p 18,630.00p 18,471.00p 18,618.50p 0
20/11/2024 18,352.00p 18,546.50p 18,423.50p 18,471.00p 0
19/11/2024 18,352.00p 18,570.50p 18,363.50p 18,476.00p 0
18/11/2024 18,352.00p 18,483.00p 18,352.00p 18,483.00p 24
15/11/2024 18,505.00p 18,452.00p 18,316.50p 18,421.50p 0
14/11/2024 18,505.00p 18,472.00p 18,275.50p 18,421.50p 0
13/11/2024 18,505.00p 18,419.50p 18,308.50p 18,365.50p 0
12/11/2024 18,505.00p 18,516.80p 18,400.00p 18,400.00p 20
11/11/2024 18,607.00p 18,622.00p 18,537.00p 18,608.50p 0
08/11/2024 18,607.00p 18,575.50p 18,379.00p 18,537.00p 0
07/11/2024 18,607.00p 18,616.00p 18,419.50p 18,575.50p 0
06/11/2024 18,607.00p 18,769.00p 18,348.50p 18,510.50p 0
05/11/2024 18,607.00p 18,448.50p 18,284.00p 18,422.50p 0
04/11/2024 18,607.00p 18,495.00p 18,338.00p 18,403.50p 0
01/11/2024 18,607.00p 18,595.00p 18,425.00p 18,484.00p 0
31/10/2024 18,607.00p 18,459.50p 18,281.50p 18,425.00p 0
30/10/2024 18,607.00p 18,441.50p 18,400.32p 18,441.50p 2
29/10/2024 18,607.00p 18,693.50p 18,485.50p 18,532.50p 0
28/10/2024 18,607.00p 18,662.50p 18,607.00p 18,662.50p 3
25/10/2024 18,589.50p 18,711.00p 18,569.00p 18,611.50p 0
24/10/2024 18,589.50p 18,734.50p 18,450.50p 18,645.50p 0
23/10/2024 18,589.50p 18,697.00p 18,604.50p 18,645.50p 0
22/10/2024 18,589.50p 18,701.00p 18,495.50p 18,637.00p 0
21/10/2024 18,589.50p 18,851.00p 18,649.00p 18,701.00p 0
18/10/2024 18,589.50p 18,832.50p 18,658.50p 18,790.50p 0
17/10/2024 18,589.50p 18,822.50p 18,732.44p 18,822.50p 3
16/10/2024 18,589.50p 18,818.00p 18,712.50p 18,811.00p 0
15/10/2024 18,589.50p 18,798.00p 18,613.50p 18,751.00p 0
14/10/2024 18,589.50p 18,718.50p 18,537.50p 18,674.00p 0
11/10/2024 18,616.00p 18,633.50p 18,452.50p 18,589.50p 0
10/10/2024 18,616.00p 18,572.50p 18,475.00p 18,529.50p 0
09/10/2024 18,616.00p 18,535.00p 18,511.36p 18,535.00p 5
08/10/2024 18,616.00p 18,530.50p 18,308.50p 18,448.50p 0
07/10/2024 18,616.00p 18,600.50p 18,386.00p 18,525.00p 0
04/10/2024 18,616.00p 18,621.50p 18,416.00p 18,496.50p 0
03/10/2024 18,616.00p 18,595.00p 18,435.50p 18,472.00p 0
02/10/2024 18,616.00p 18,651.50p 18,498.50p 18,529.50p 0
01/10/2024 18,616.00p 18,708.00p 18,531.00p 18,625.50p 0
30/09/2024 18,616.00p 18,616.00p 18,551.50p 18,551.50p 13
27/09/2024 17,963.00p 18,675.00p 18,480.00p 18,618.50p 0
26/09/2024 17,963.00p 18,630.00p 18,450.50p 18,545.00p 0
25/09/2024 17,963.00p 18,608.00p 18,475.00p 18,517.00p 0
24/09/2024 17,963.00p 18,672.00p 18,513.50p 18,579.00p 0
23/09/2024 17,963.00p 18,565.50p 18,385.50p 18,525.00p 0
20/09/2024 17,963.00p 18,453.00p 18,360.00p 18,403.00p 0
19/09/2024 17,963.00p 18,602.50p 18,392.50p 18,448.50p 0
18/09/2024 17,963.00p 18,592.00p 18,466.50p 18,516.00p 0
17/09/2024 17,963.00p 18,655.50p 18,536.50p 18,592.00p 0
16/09/2024 17,963.00p 18,566.50p 18,469.00p 18,536.50p 0
13/09/2024 17,963.00p 18,488.00p 18,329.50p 18,329.50p 0
12/09/2024 17,963.00p 18,417.00p 18,229.50p 18,229.50p 0
11/09/2024 17,963.00p 18,388.00p 18,176.00p 18,388.00p 0
10/09/2024 17,963.00p 18,417.50p 18,343.00p 18,388.00p 0
09/09/2024 17,963.00p 18,418.50p 18,243.00p 18,376.50p 0
06/09/2024 17,963.00p 18,408.00p 18,134.50p 18,264.50p 0
05/09/2024 17,963.00p 18,531.50p 18,269.50p 18,354.50p 0
04/09/2024 17,963.00p 18,390.50p 18,211.00p 18,326.50p 0
03/09/2024 17,963.00p 18,366.00p 18,170.50p 18,301.00p 0
02/09/2024 17,963.00p 18,349.50p 18,188.00p 18,252.00p 0
30/08/2024 17,963.00p 18,311.00p 18,195.00p 18,252.00p 0
29/08/2024 17,963.00p 18,195.00p 18,160.60p 18,195.00p 5
28/08/2024 17,963.00p 18,265.00p 18,098.00p 18,175.00p 0
27/08/2024 17,963.00p 18,211.00p 18,076.00p 18,125.50p 0
26/08/2024 17,963.00p 18,081.50p 17,929.00p 17,964.50p 0
23/08/2024 17,963.00p 18,081.50p 17,929.00p 17,964.50p 0
22/08/2024 17,963.00p 18,081.50p 17,929.00p 17,964.50p 0
21/08/2024 17,963.00p 18,016.50p 17,880.00p 17,947.50p 0
20/08/2024 17,963.00p 17,963.00p 17,905.50p 17,905.50p 106
19/08/2024 17,986.00p 17,987.00p 17,949.00p 17,949.00p 749
16/08/2024 17,398.00p 17,848.50p 17,679.00p 17,807.00p 0
15/08/2024 17,398.00p 17,871.50p 17,665.50p 17,789.00p 0
14/08/2024 17,398.00p 17,766.00p 17,616.50p 17,724.00p 0
13/08/2024 17,398.00p 17,656.00p 17,494.00p 17,616.50p 0
12/08/2024 17,398.00p 17,650.50p 17,437.00p 17,568.00p 0
09/08/2024 17,398.00p 17,667.00p 17,512.50p 17,598.50p 0
08/08/2024 17,398.00p 17,622.50p 17,433.00p 17,600.00p 0
07/08/2024 17,398.00p 17,640.00p 17,326.00p 17,622.50p 0
06/08/2024 17,398.00p 17,398.00p 17,326.00p 17,326.00p 1
05/08/2024 17,659.00p 17,659.00p 17,348.00p 17,348.00p 304
02/08/2024 17,708.00p 17,809.50p 17,425.50p 17,571.50p 0
01/08/2024 17,708.00p 17,788.50p 17,536.00p 17,611.00p 0
31/07/2024 17,708.00p 17,879.50p 17,692.00p 17,773.50p 0
30/07/2024 17,708.00p 17,708.00p 17,708.00p 17,708.00p 1
29/07/2024 17,309.00p 17,763.50p 17,596.50p 17,654.50p 0
26/07/2024 17,309.00p 17,734.00p 17,557.50p 17,564.50p 0
25/07/2024 17,309.00p 17,595.00p 17,406.00p 17,564.50p 0
24/07/2024 17,309.00p 17,524.00p 17,309.00p 17,459.50p 0
23/07/2024 17,309.00p 17,589.00p 17,451.50p 17,490.50p 0
22/07/2024 17,309.00p 17,629.00p 17,468.50p 17,565.00p 0
19/07/2024 17,309.00p 17,633.00p 17,327.50p 17,468.50p 0
18/07/2024 17,309.00p 17,666.00p 17,511.50p 17,633.00p 0
17/07/2024 17,309.00p 17,639.00p 17,334.00p 17,538.50p 0
16/07/2024 17,309.00p 17,457.00p 17,271.00p 17,367.50p 0
15/07/2024 17,309.00p 17,395.50p 17,190.00p 17,321.50p 0
12/07/2024 17,309.00p 17,393.50p 17,256.50p 17,389.50p 0
11/07/2024 17,309.00p 17,309.00p 17,258.50p 17,258.50p 1
10/07/2024 17,018.00p 17,141.00p 16,987.50p 17,128.00p 0
09/07/2024 17,018.00p 17,064.00p 16,821.50p 16,987.50p 0
08/07/2024 17,018.00p 17,082.50p 16,962.00p 17,025.50p 0
05/07/2024 17,018.00p 17,123.28p 17,000.50p 17,000.50p 2
04/07/2024 17,063.00p 17,106.50p 16,935.50p 17,064.50p 0
03/07/2024 17,063.00p 17,074.00p 16,836.50p 17,022.00p 0
02/07/2024 17,063.00p 16,991.50p 16,742.50p 16,916.50p 0
01/07/2024 17,063.00p 17,141.00p 16,940.50p 16,991.50p 0
28/06/2024 17,063.00p 17,010.00p 16,887.00p 16,940.50p 0
27/06/2024 17,063.00p 17,017.00p 16,798.50p 16,955.00p 0
26/06/2024 17,063.00p 17,092.00p 16,817.00p 16,954.50p 0
25/06/2024 17,063.00p 17,197.00p 16,914.00p 17,065.00p 0
24/06/2024 17,063.00p 17,147.00p 16,925.00p 17,124.00p 0
21/06/2024 17,063.00p 17,045.50p 16,840.00p 17,000.50p 0
20/06/2024 17,063.00p 17,029.00p 16,831.50p 16,998.50p 0
19/06/2024 17,063.00p 16,927.00p 16,844.00p 16,879.00p 0
18/06/2024 17,063.00p 16,928.50p 16,813.00p 16,899.00p 0
17/06/2024 17,063.00p 16,912.50p 16,674.50p 16,813.00p 0
14/06/2024 17,063.00p 16,948.00p 16,707.00p 16,842.50p 0
13/06/2024 17,063.00p 17,057.50p 16,782.00p 16,922.50p 0
12/06/2024 17,063.00p 17,207.00p 16,997.50p 17,057.50p 0
11/06/2024 17,063.00p 17,149.50p 16,938.00p 16,997.50p 0
10/06/2024 17,063.00p 17,170.00p 16,914.00p 17,058.50p 0
07/06/2024 17,063.00p 17,265.00p 17,080.50p 17,170.00p 0
06/06/2024 17,063.00p 17,262.50p 17,046.50p 17,199.00p 0
05/06/2024 17,063.00p 17,298.50p 17,154.00p 17,209.00p 0
04/06/2024 17,063.00p 17,154.00p 17,063.00p 17,154.00p 1
03/06/2024 16,958.00p 17,275.00p 17,016.50p 17,158.00p 0
31/05/2024 16,958.00p 17,080.00p 16,956.50p 17,075.00p 0
30/05/2024 16,958.00p 16,958.00p 16,956.50p 16,956.50p 1
29/05/2024 17,259.00p 17,086.00p 16,760.00p 16,914.50p 0
28/05/2024 17,259.00p 17,201.50p 17,053.50p 17,086.00p 0
27/05/2024 17,259.00p 17,211.00p 17,072.50p 17,146.00p 0

Market data

Select a section