Market data

Select a section

Lyxor Index Fund Lyxor Usd High Yield Ucits Etf

(UHYG)
Sector: n/a
7,529.50p
6.50p 0.09
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section