Lyxor Index Fund Lyxor Usd High Yield Ucits Etf

(UHYG)
Sector: n/a
7,717.00p
-16.00p -0.21
Last updated: 09:18:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 7,685.00p 7,733.00p 7,685.00p 7,687.00p 638
21/11/2024 7,645.00p 7,687.00p 7,635.00p 7,687.00p 588
20/11/2024 7,629.00p 7,650.00p 7,629.00p 7,650.00p 213
19/11/2024 7,650.00p 7,655.00p 7,641.50p 7,630.50p 161
18/11/2024 7,643.00p 7,643.00p 7,622.00p 7,630.50p 264
15/11/2024 7,607.00p 7,630.00p 7,607.00p 7,624.00p 248
14/11/2024 7,640.00p 7,667.00p 7,624.00p 7,611.50p 266
13/11/2024 7,586.00p 7,615.00p 7,570.00p 7,611.50p 2,576
12/11/2024 7,562.00p 7,588.00p 7,552.00p 7,588.00p 405
11/11/2024 7,533.00p 7,547.00p 7,528.00p 7,540.50p 386
08/11/2024 7,483.00p 7,516.00p 7,463.00p 7,511.50p 562
07/11/2024 7,485.00p 7,498.00p 7,452.00p 7,460.50p 425
06/11/2024 7,505.00p 7,532.00p 7,478.00p 7,478.00p 155
05/11/2024 7,399.00p 7,413.00p 7,394.50p 7,394.50p 283
04/11/2024 7,408.00p 7,426.00p 7,408.00p 7,426.00p 219
01/11/2024 7,446.00p 7,446.00p 7,422.00p 7,422.00p 284
31/10/2024 7,399.00p 7,460.50p 7,398.00p 7,460.50p 505
30/10/2024 7,420.00p 7,440.00p 7,404.00p 7,404.00p 107
29/10/2024 7,413.00p 7,413.00p 7,387.00p 7,387.00p 257
28/10/2024 7,408.00p 7,420.00p 7,401.00p 7,420.00p 131
25/10/2024 7,396.00p 7,414.00p 7,386.00p 7,408.50p 496
24/10/2024 7,370.00p 7,417.00p 7,370.00p 7,414.00p 463
23/10/2024 7,396.00p 7,414.00p 7,390.00p 7,414.00p 220
22/10/2024 7,404.00p 7,413.00p 7,396.00p 7,402.00p 772
21/10/2024 7,415.00p 7,430.00p 7,394.00p 7,410.50p 1,946
18/10/2024 7,398.00p 7,411.00p 7,398.00p 7,411.00p 238
17/10/2024 7,450.00p 7,450.00p 7,408.00p 7,408.00p 1,503
16/10/2024 7,422.00p 7,423.50p 7,389.00p 7,423.50p 1,223
15/10/2024 7,359.00p 7,375.00p 7,352.00p 7,368.00p 761
14/10/2024 7,377.00p 7,384.00p 7,368.00p 7,368.00p 980
11/10/2024 7,332.00p 7,358.00p 7,332.00p 7,357.00p 123
10/10/2024 7,350.00p 7,367.00p 7,345.00p 7,354.00p 261
09/10/2024 7,355.00p 7,371.00p 7,347.00p 7,354.00p 457
08/10/2024 7,335.00p 7,347.00p 7,335.00p 7,340.50p 308
07/10/2024 7,387.00p 7,387.00p 7,340.00p 7,354.50p 715
04/10/2024 7,349.00p 7,361.50p 7,333.00p 7,361.50p 387
03/10/2024 7,355.00p 7,379.00p 7,354.00p 7,366.50p 637
02/10/2024 7,283.00p 7,297.00p 7,283.00p 7,287.50p 272
01/10/2024 7,266.00p 7,291.00p 7,266.00p 7,289.50p 253
30/09/2024 7,232.00p 7,232.00p 7,203.00p 7,218.50p 665
27/09/2024 7,224.00p 7,238.00p 7,224.00p 7,230.50p 742
26/09/2024 7,231.00p 7,244.00p 7,199.50p 7,199.50p 166
25/09/2024 7,216.00p 7,232.00p 7,216.00p 7,230.50p 181
24/09/2024 7,217.00p 7,243.00p 7,214.00p 7,214.00p 172
23/09/2024 7,271.00p 7,280.00p 7,229.50p 7,229.50p 425
20/09/2024 7,265.00p 7,280.00p 7,265.00p 7,268.00p 129
19/09/2024 7,278.00p 7,315.50p 7,278.00p 7,289.50p 72
18/09/2024 7,281.00p 7,296.00p 7,281.00p 7,289.50p 455
17/09/2024 7,288.00p 7,316.00p 7,279.00p 7,316.00p 3,038
16/09/2024 7,272.00p 7,287.00p 7,272.00p 7,287.00p 212
13/09/2024 7,309.00p 7,326.00p 7,283.50p 7,321.50p 256
12/09/2024 7,330.00p 7,346.00p 7,317.00p 7,329.50p 318
11/09/2024 7,296.00p 7,329.50p 7,296.00p 7,315.00p 210
10/09/2024 7,292.00p 7,325.00p 7,292.00p 7,315.00p 708
09/09/2024 7,303.00p 7,321.00p 7,303.00p 7,311.50p 243
06/09/2024 7,238.00p 7,262.50p 7,238.00p 7,262.50p 250
05/09/2024 7,236.00p 7,258.00p 7,236.00p 7,258.00p 334
04/09/2024 7,230.00p 7,248.00p 7,223.00p 7,243.50p 763
03/09/2024 7,254.00p 7,266.00p 7,243.00p 7,266.00p 535
02/09/2024 7,245.00p 7,259.00p 7,234.00p 7,247.50p 213
30/08/2024 7,226.00p 7,249.00p 7,226.00p 7,247.50p 498
29/08/2024 7,219.00p 7,241.00p 7,219.00p 7,239.50p 498
28/08/2024 7,214.00p 7,228.00p 7,202.00p 7,215.00p 638
27/08/2024 7,199.00p 7,204.00p 7,188.00p 7,202.50p 733
26/08/2024 7,251.00p 7,251.00p 7,249.00p 7,249.00p 69
23/08/2024 7,251.00p 7,251.00p 7,249.00p 7,249.00p 69
22/08/2024 7,251.00p 7,251.00p 7,249.00p 7,249.00p 69
21/08/2024 7,270.00p 7,293.00p 7,250.00p 7,250.00p 138
20/08/2024 7,287.00p 7,301.00p 7,277.00p 7,277.00p 194
19/08/2024 7,305.00p 7,322.00p 7,300.00p 7,327.00p 237
16/08/2024 7,317.00p 7,327.00p 7,305.00p 7,327.00p 220
15/08/2024 7,336.00p 7,346.00p 7,321.00p 7,332.50p 536
14/08/2024 7,311.00p 7,330.00p 7,306.00p 7,328.00p 349
13/08/2024 7,336.00p 7,336.00p 7,314.00p 7,321.00p 913
12/08/2024 7,339.00p 7,369.00p 7,323.00p 7,327.00p 1,394
09/08/2024 7,358.00p 7,358.00p 7,338.00p 7,341.50p 128
08/08/2024 7,368.00p 7,389.00p 7,364.50p 7,364.50p 560
07/08/2024 7,335.00p 7,370.00p 7,335.00p 7,370.00p 227
06/08/2024 7,296.00p 7,325.50p 7,294.00p 7,325.50p 1,109
05/08/2024 7,293.00p 7,293.00p 7,238.00p 7,245.00p 2,607
02/08/2024 7,339.00p 7,352.00p 7,289.00p 7,289.00p 475
01/08/2024 7,345.00p 7,345.00p 7,340.00p 7,340.00p 74
31/07/2024 7,299.00p 7,310.00p 7,285.00p 7,285.00p 249
30/07/2024 7,254.00p 7,281.00p 7,254.00p 7,276.00p 237
29/07/2024 7,283.00p 7,299.00p 7,256.00p 7,257.50p 967
26/07/2024 7,251.00p 7,259.00p 7,246.00p 7,252.00p 714
25/07/2024 7,259.00p 7,268.00p 7,243.00p 7,252.00p 1,126
24/07/2024 7,220.00p 7,235.00p 7,206.00p 7,229.00p 1,089
23/07/2024 7,242.00p 7,242.00p 7,240.50p 7,240.50p 52
22/07/2024 7,204.00p 7,220.00p 7,188.00p 7,220.00p 291
19/07/2024 7,205.00p 7,218.00p 7,205.00p 7,207.00p 192
18/07/2024 7,183.00p 7,188.00p 7,169.00p 7,184.00p 761
17/07/2024 7,142.00p 7,174.00p 7,142.00p 7,170.00p 426
16/07/2024 7,174.00p 7,196.00p 7,174.00p 7,196.00p 486
15/07/2024 7,170.00p 7,182.00p 7,161.00p 7,163.00p 511
12/07/2024 7,152.00p 7,186.00p 7,147.00p 7,159.00p 883
11/07/2024 7,142.00p 7,181.00p 7,142.00p 7,181.00p 186
10/07/2024 7,202.00p 7,216.00p 7,189.50p 7,189.50p 380
09/07/2024 7,209.00p 7,220.00p 7,206.00p 7,209.00p 333
08/07/2024 7,204.00p 7,207.00p 7,188.00p 7,190.00p 909
05/07/2024 7,200.00p 7,224.00p 7,191.00p 7,207.50p 941
04/07/2024 7,212.00p 7,227.00p 7,212.00p 7,212.50p 386
03/07/2024 7,221.00p 7,233.00p 7,208.50p 7,208.50p 244
02/07/2024 7,245.00p 7,247.00p 7,222.00p 7,222.50p 17,542
01/07/2024 7,237.00p 7,247.00p 7,220.00p 7,247.00p 864
28/06/2024 7,253.00p 7,271.00p 7,247.00p 7,260.50p 795
27/06/2024 7,255.00p 7,258.00p 7,231.00p 7,242.50p 903
26/06/2024 7,247.00p 7,262.00p 7,247.00p 7,262.00p 1,392
25/06/2024 7,232.00p 7,247.50p 7,231.00p 7,247.50p 481
24/06/2024 7,242.00p 7,255.00p 7,238.00p 7,238.00p 449
21/06/2024 7,249.00p 7,286.00p 7,248.00p 7,265.50p 628
20/06/2024 7,224.00p 7,231.00p 7,221.00p 7,228.00p 260
19/06/2024 7,197.00p 7,209.00p 7,191.00p 7,197.50p 688
18/06/2024 7,204.00p 7,224.00p 7,204.00p 7,224.00p 128
17/06/2024 7,211.00p 7,220.00p 7,203.00p 7,203.50p 1,216
14/06/2024 7,214.00p 7,222.00p 7,210.00p 7,210.50p 428
13/06/2024 7,183.00p 7,194.00p 7,183.00p 7,194.00p 58
12/06/2024 7,165.00p 7,179.00p 7,161.50p 7,161.50p 171
11/06/2024 7,168.00p 7,176.00p 7,168.00p 7,173.00p 136
10/06/2024 7,181.00p 7,198.00p 7,169.00p 7,169.50p 1,960
07/06/2024 7,151.00p 7,192.00p 7,151.00p 7,172.00p 847
06/06/2024 7,167.00p 7,178.00p 7,163.50p 7,163.50p 435
05/06/2024 7,150.00p 7,176.00p 7,150.00p 7,176.00p 247
04/06/2024 7,150.00p 7,154.00p 7,142.00p 7,154.00p 361
03/06/2024 7,148.00p 7,173.00p 7,130.00p 7,130.00p 695
31/05/2024 7,110.00p 7,139.50p 7,109.00p 7,139.50p 110
30/05/2024 7,122.00p 7,146.00p 7,094.00p 7,129.00p 2,130
29/05/2024 7,094.00p 7,126.00p 7,086.00p 7,118.50p 2,078
28/05/2024 7,114.00p 7,126.00p 7,113.50p 7,113.50p 388
27/05/2024 7,150.00p 7,150.00p 7,131.00p 7,132.50p 908