Market data

Select a section

Lyxor Index Fund Lyxor Usd High Yield Ucits Etf

(UHYG)
Sector: n/a
7,154.50p
-164.50p -2.25
Last updated: 16:35:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 7,170.00p 7,190.00p 7,134.00p 7,154.50p 832
02/04/2025 7,315.00p 7,334.00p 7,315.00p 7,319.00p 315
01/04/2025 7,329.00p 7,350.00p 7,329.00p 7,335.00p 271
31/03/2025 7,315.00p 7,330.00p 7,291.00p 7,316.50p 6,042
28/03/2025 7,330.00p 7,341.00p 7,312.00p 7,312.00p 145
27/03/2025 7,332.00p 7,347.00p 7,326.50p 7,326.50p 225
26/03/2025 7,388.00p 7,403.00p 7,367.00p 7,367.00p 222
25/03/2025 7,355.00p 7,372.00p 7,355.00p 7,360.00p 123
24/03/2025 7,361.00p 7,390.00p 7,349.00p 7,390.00p 2,026
21/03/2025 7,362.00p 7,366.50p 7,345.00p 7,366.50p 55
20/03/2025 7,354.00p 7,364.00p 7,344.50p 7,344.50p 122
19/03/2025 7,312.00p 7,322.50p 7,312.00p 7,322.50p 212
18/03/2025 7,305.00p 7,320.00p 7,302.50p 7,302.50p 149
17/03/2025 7,293.00p 7,308.00p 7,293.00p 7,305.50p 122
14/03/2025 7,298.00p 7,333.00p 7,298.00p 7,333.00p 118
13/03/2025 7,316.00p 7,331.00p 7,270.50p 7,290.50p 600
12/03/2025 7,318.00p 7,333.00p 7,289.00p 7,312.00p 279
11/03/2025 7,350.00p 7,357.00p 7,337.50p 7,337.50p 409
10/03/2025 7,353.00p 7,387.00p 7,350.00p 7,387.00p 495
07/03/2025 7,375.00p 7,380.00p 7,372.00p 7,377.00p 834
06/03/2025 7,381.00p 7,400.00p 7,380.00p 7,382.00p 671
05/03/2025 7,438.00p 7,446.00p 7,408.00p 7,408.00p 339
04/03/2025 7,487.00p 7,495.00p 7,486.50p 7,486.50p 173
03/03/2025 7,553.00p 7,565.00p 7,521.00p 7,521.00p 174
28/02/2025 7,569.00p 7,588.50p 7,569.00p 7,588.50p 161
27/02/2025 7,521.00p 7,566.50p 7,521.00p 7,566.50p 258
26/02/2025 7,542.00p 7,553.00p 7,526.00p 7,526.00p 248
25/02/2025 7,523.00p 7,533.00p 7,523.00p 7,529.00p 166
24/02/2025 7,524.00p 7,533.00p 7,524.00p 7,531.50p 351
21/02/2025 7,526.00p 7,537.00p 7,526.00p 7,529.50p 1,401
20/02/2025 7,527.00p 7,541.00p 7,516.00p 7,523.00p 205
19/02/2025 7,536.00p 7,550.00p 7,536.00p 7,548.00p 297
18/02/2025 7,549.00p 7,560.00p 7,535.50p 7,535.50p 90
17/02/2025 7,548.00p 7,565.00p 7,548.00p 7,548.00p 326
14/02/2025 7,542.00p 7,562.00p 7,542.00p 7,547.50p 149
13/02/2025 7,579.00p 7,603.00p 7,574.00p 7,574.50p 179
12/02/2025 7,620.00p 7,626.00p 7,620.00p 7,626.00p 134
11/02/2025 7,659.00p 7,674.00p 7,633.00p 7,633.00p 62
10/02/2025 7,649.00p 7,667.00p 7,649.00p 7,667.00p 176
07/02/2025 7,626.00p 7,643.00p 7,626.00p 7,637.50p 170
06/02/2025 7,654.00p 7,675.00p 7,647.00p 7,590.50p 142
05/02/2025 7,558.00p 7,590.50p 7,558.00p 7,590.50p 381
04/02/2025 7,609.00p 7,625.00p 7,590.50p 7,626.00p 200
03/02/2025 7,659.00p 7,664.00p 7,626.00p 7,626.00p 336
31/01/2025 7,642.00p 7,655.00p 7,631.00p 7,631.00p 220
30/01/2025 7,626.00p 7,639.00p 7,607.00p 7,607.50p 415
29/01/2025 7,615.00p 7,636.00p 7,614.50p 7,614.50p 143
28/01/2025 7,614.00p 7,627.00p 7,614.00p 7,619.00p 146
27/01/2025 7,535.00p 7,591.00p 7,535.00p 7,591.00p 166
24/01/2025 7,607.00p 7,629.00p 7,582.50p 7,582.50p 385
23/01/2025 7,649.00p 7,665.00p 7,649.00p 7,661.00p 216
22/01/2025 7,648.00p 7,666.50p 7,648.00p 7,666.50p 292
21/01/2025 7,711.00p 7,726.00p 7,670.50p 7,670.50p 187
20/01/2025 7,722.00p 7,733.00p 7,684.00p 7,684.00p 148
17/01/2025 7,727.00p 7,761.00p 7,718.00p 7,738.00p 2,127
16/01/2025 7,692.00p 7,696.00p 7,690.00p 7,682.00p 232
15/01/2025 7,637.00p 7,682.00p 7,637.00p 7,682.00p 626
14/01/2025 7,632.00p 7,681.00p 7,629.00p 7,656.00p 3,094
13/01/2025 7,679.00p 7,680.00p 7,654.50p 7,654.50p 1,460
10/01/2025 7,619.00p 7,652.50p 7,610.00p 7,652.50p 693
09/01/2025 7,620.00p 7,639.30p 7,618.00p 7,624.50p 592
08/01/2025 7,552.00p 7,600.00p 7,552.00p 7,576.50p 749
07/01/2025 7,490.00p 7,513.00p 7,490.00p 7,513.00p 236
06/01/2025 7,488.00p 7,520.00p 7,488.00p 7,510.50p 771
03/01/2025 7,558.00p 7,568.00p 7,558.00p 7,567.50p 36
02/01/2025 7,531.00p 7,583.00p 7,518.00p 7,575.50p 659
01/01/2025 7,430.00p 7,493.00p 7,430.00p 7,474.00p 42
31/12/2024 7,430.00p 7,493.00p 7,430.00p 7,474.00p 42
30/12/2024 7,417.00p 7,471.50p 7,417.00p 7,471.50p 101
27/12/2024 7,461.00p 7,469.00p 7,424.00p 7,424.00p 534
26/12/2024 7,414.00p 7,472.00p 7,414.00p 7,439.50p 87
25/12/2024 7,414.00p 7,472.00p 7,414.00p 7,439.50p 87
24/12/2024 7,414.00p 7,472.00p 7,414.00p 7,439.50p 87
23/12/2024 7,442.00p 7,468.00p 7,442.00p 7,460.00p 160
20/12/2024 7,436.00p 7,442.00p 7,411.00p 7,425.50p 1,680
19/12/2024 7,425.00p 7,425.00p 7,374.00p 7,409.50p 4,786
18/12/2024 7,395.00p 7,413.00p 7,395.00p 7,408.50p 261
17/12/2024 7,414.00p 7,421.00p 7,395.50p 7,395.50p 442
16/12/2024 7,436.00p 7,462.00p 7,424.00p 7,424.00p 148
13/12/2024 7,448.00p 7,462.00p 7,448.00p 7,460.00p 135
12/12/2024 7,405.00p 7,436.00p 7,405.00p 7,436.00p 178
11/12/2024 7,422.00p 7,440.00p 7,422.00p 7,425.00p 220
10/12/2024 7,390.00p 7,417.00p 7,390.00p 7,408.00p 427
09/12/2024 7,662.00p 7,672.00p 7,643.00p 7,644.50p 334
06/12/2024 7,648.00p 7,685.00p 7,648.00p 7,677.00p 208
05/12/2024 7,669.00p 7,680.00p 7,655.00p 7,659.50p 204
04/12/2024 7,698.00p 7,704.00p 7,678.50p 7,678.50p 120
03/12/2024 7,684.00p 7,703.50p 7,676.00p 7,703.50p 200
02/12/2024 7,658.00p 7,706.50p 7,658.00p 7,706.50p 88
29/11/2024 7,648.00p 7,673.00p 7,648.00p 7,664.00p 366
28/11/2024 7,663.00p 7,678.00p 7,662.00p 7,666.00p 467
27/11/2024 7,690.00p 7,704.00p 7,671.00p 7,671.00p 335
26/11/2024 7,719.00p 7,728.50p 7,719.00p 7,728.50p 71
25/11/2024 7,705.00p 7,734.00p 7,704.00p 7,734.00p 526
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

Market data

Select a section