Market data

Select a section

Multi Units France Lyxor World Water - Dist

(WATL)
Sector: n/a
5,761.50p
48.00p 0.84
Last updated: 16:52:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 5,723.00p 5,761.50p 5,723.00p 5,761.50p 940
07/11/2024 5,759.00p 5,770.00p 5,713.00p 5,713.50p 214
06/11/2024 5,809.00p 5,837.00p 5,704.00p 5,726.00p 9,305
05/11/2024 5,590.00p 5,633.00p 5,590.00p 5,633.00p 40
04/11/2024 5,571.00p 5,593.00p 5,571.00p 5,582.00p 1,519
01/11/2024 5,620.00p 5,620.00p 5,584.00p 5,586.50p 63
31/10/2024 5,586.00p 5,636.00p 5,586.00p 5,636.00p 806
30/10/2024 5,600.00p 5,617.00p 5,592.67p 5,610.50p 798
29/10/2024 5,613.00p 5,615.07p 5,610.50p 5,610.50p 542
28/10/2024 5,613.00p 5,628.23p 5,600.67p 5,627.00p 2,416
25/10/2024 5,631.00p 5,631.00p 5,612.00p 5,645.50p 53
24/10/2024 5,677.00p 5,699.00p 5,639.50p 5,670.00p 57
23/10/2024 5,668.00p 5,674.00p 5,668.00p 5,670.00p 71
22/10/2024 5,675.00p 5,690.00p 5,675.00p 5,690.00p 615
21/10/2024 5,789.00p 5,789.00p 5,729.00p 5,729.00p 205
18/10/2024 5,763.00p 5,775.00p 5,763.00p 5,764.00p 61
17/10/2024 5,804.00p 5,811.66p 5,765.50p 5,765.50p 766
16/10/2024 5,762.00p 5,801.00p 5,762.00p 5,801.00p 480
15/10/2024 5,778.00p 5,778.00p 5,765.00p 5,769.50p 3,428
14/10/2024 5,726.00p 5,750.50p 5,725.00p 5,750.50p 7,043
11/10/2024 5,663.00p 5,703.00p 5,655.74p 5,703.00p 308
10/10/2024 5,676.00p 5,681.32p 5,666.50p 5,666.50p 864
09/10/2024 5,645.00p 5,679.30p 5,645.00p 5,676.50p 158
08/10/2024 5,629.00p 5,640.00p 5,629.00p 5,640.00p 252
07/10/2024 5,649.00p 5,652.58p 5,634.00p 5,638.00p 222
04/10/2024 5,632.00p 5,686.00p 5,632.00p 5,637.00p 823
03/10/2024 5,663.00p 5,663.00p 5,638.61p 5,652.00p 178
02/10/2024 5,608.00p 5,637.00p 5,604.67p 5,637.00p 1,457
01/10/2024 5,617.00p 5,660.00p 5,617.00p 5,644.00p 53
30/09/2024 5,578.00p 5,595.00p 5,577.00p 5,578.50p 452
27/09/2024 5,610.00p 5,638.00p 5,610.00p 5,638.00p 51
26/09/2024 5,623.00p 5,623.00p 5,609.50p 5,609.50p 5
25/09/2024 5,583.00p 5,597.39p 5,576.47p 5,594.00p 120
24/09/2024 5,585.00p 5,585.00p 5,553.30p 5,572.00p 221
23/09/2024 5,562.00p 5,574.73p 5,562.00p 5,563.00p 156
20/09/2024 5,611.00p 5,623.00p 5,562.29p 5,570.00p 689
19/09/2024 5,609.00p 5,640.00p 5,600.00p 5,600.00p 395
18/09/2024 5,585.00p 5,596.00p 5,562.00p 5,622.00p 61
17/09/2024 5,575.00p 5,622.00p 5,575.00p 5,622.00p 20
16/09/2024 5,567.00p 5,570.00p 5,548.00p 5,570.00p 112
13/09/2024 5,530.00p 5,545.00p 5,529.04p 5,492.00p 198
12/09/2024 5,506.00p 5,519.20p 5,492.00p 5,448.00p 456
11/09/2024 5,464.00p 5,486.00p 5,448.00p 5,448.00p 48
10/09/2024 5,473.00p 5,489.50p 5,473.00p 5,489.50p 776
09/09/2024 5,418.00p 5,462.00p 5,418.00p 5,462.00p 1,989
06/09/2024 5,415.00p 5,421.00p 5,395.00p 5,395.00p 43
05/09/2024 5,467.00p 5,475.00p 5,426.00p 5,426.00p 55
04/09/2024 5,499.00p 5,510.00p 5,456.00p 5,456.00p 38
03/09/2024 5,614.00p 5,614.00p 5,565.00p 5,565.00p 129
02/09/2024 5,605.00p 5,606.00p 5,587.00p 5,583.50p 625
30/08/2024 5,572.00p 5,584.00p 5,572.00p 5,583.50p 16
29/08/2024 5,538.00p 5,579.00p 5,538.00p 5,579.00p 505
28/08/2024 5,530.00p 5,552.00p 5,530.00p 5,549.00p 781
27/08/2024 5,574.00p 5,581.00p 5,526.00p 5,526.00p 223
26/08/2024 5,543.00p 5,571.00p 5,543.00p 5,551.00p 87
23/08/2024 5,543.00p 5,571.00p 5,543.00p 5,551.00p 87
22/08/2024 5,543.00p 5,571.00p 5,543.00p 5,551.00p 87
21/08/2024 5,549.00p 5,567.00p 5,544.50p 5,544.50p 71
20/08/2024 5,551.00p 5,566.00p 5,534.00p 5,534.00p 24
19/08/2024 5,554.00p 5,563.00p 5,537.00p 5,562.50p 52
16/08/2024 5,575.00p 5,575.00p 5,561.00p 5,562.00p 18
15/08/2024 5,517.00p 5,587.00p 5,517.00p 5,587.00p 253
14/08/2024 5,537.00p 5,553.00p 5,537.00p 5,545.50p 42
13/08/2024 5,469.00p 5,501.50p 5,469.00p 5,501.50p 962
12/08/2024 5,496.00p 5,504.00p 5,457.00p 5,457.00p 242
09/08/2024 5,530.00p 5,540.00p 5,490.00p 5,490.00p 144
08/08/2024 5,503.00p 5,522.00p 5,483.00p 5,522.00p 1,673
07/08/2024 5,520.00p 5,570.00p 5,520.00p 5,570.00p 3,688
06/08/2024 5,458.00p 5,482.00p 5,458.00p 5,482.00p 3,359
05/08/2024 5,554.00p 5,561.00p 5,408.00p 5,431.00p 14,359
02/08/2024 5,613.00p 5,625.00p 5,526.50p 5,526.50p 231
01/08/2024 5,692.00p 5,705.00p 5,648.00p 5,648.00p 1,319
31/07/2024 5,701.00p 5,701.00p 5,652.00p 5,674.00p 891
30/07/2024 5,627.00p 5,645.00p 5,623.46p 5,634.50p 1,084
29/07/2024 5,659.00p 5,659.00p 5,621.00p 5,621.00p 54
26/07/2024 5,566.00p 5,614.50p 5,566.00p 5,568.00p 12
25/07/2024 5,500.00p 5,568.00p 5,500.00p 5,568.00p 41
24/07/2024 5,602.00p 5,610.03p 5,583.50p 5,583.50p 142
23/07/2024 5,603.00p 5,628.00p 5,579.00p 5,628.00p 37
22/07/2024 5,561.00p 5,577.50p 5,561.00p 5,577.50p 131
19/07/2024 5,573.00p 5,591.00p 5,541.00p 5,541.00p 1,673
18/07/2024 5,571.00p 5,599.00p 5,570.95p 5,599.00p 82
17/07/2024 5,549.00p 5,595.11p 5,549.00p 5,588.00p 59
16/07/2024 5,518.00p 5,584.00p 5,516.00p 5,584.00p 303
15/07/2024 5,532.00p 5,532.00p 5,504.00p 5,522.00p 221
12/07/2024 5,478.00p 5,519.00p 5,478.00p 5,519.00p 1,595
11/07/2024 5,429.00p 5,499.50p 5,429.00p 5,499.50p 80
10/07/2024 5,385.00p 5,396.00p 5,385.00p 5,388.00p 130
09/07/2024 5,398.00p 5,405.00p 5,381.50p 5,381.50p 225
08/07/2024 5,379.00p 5,392.17p 5,379.00p 5,389.50p 73
05/07/2024 5,380.00p 5,402.00p 5,367.00p 5,367.00p 110
04/07/2024 5,384.00p 5,403.00p 5,383.00p 5,390.00p 1,249
03/07/2024 5,391.00p 5,406.00p 5,376.16p 5,381.00p 108
02/07/2024 5,348.00p 5,359.00p 5,348.00p 5,357.00p 90
01/07/2024 5,437.00p 5,448.09p 5,381.00p 5,384.00p 745
28/06/2024 5,457.00p 5,472.00p 5,455.00p 5,455.00p 58
27/06/2024 5,426.00p 5,446.00p 5,426.00p 5,446.00p 24
26/06/2024 5,453.00p 5,461.67p 5,440.00p 5,440.00p 70
25/06/2024 5,505.00p 5,505.00p 5,451.50p 5,451.50p 165
24/06/2024 5,493.00p 5,542.50p 5,493.00p 5,542.50p 30
21/06/2024 5,500.00p 5,500.00p 5,485.00p 5,488.00p 88
20/06/2024 5,492.00p 5,506.00p 5,492.00p 5,503.00p 20
19/06/2024 5,480.00p 5,480.00p 5,458.00p 5,458.00p 218
18/06/2024 5,467.00p 5,475.00p 5,446.60p 5,475.00p 294
17/06/2024 5,420.00p 5,445.55p 5,420.00p 5,432.00p 596
14/06/2024 5,461.00p 5,461.00p 5,427.00p 5,427.00p 330
13/06/2024 5,457.00p 5,476.00p 5,456.00p 5,456.00p 103
12/06/2024 5,416.00p 5,495.00p 5,411.23p 5,495.00p 3,273
11/06/2024 5,417.00p 5,429.00p 5,412.50p 5,412.50p 143
10/06/2024 5,399.00p 5,427.50p 5,399.00p 5,427.50p 1,213
07/06/2024 5,440.00p 5,443.50p 5,440.00p 5,443.50p 51
06/06/2024 5,487.00p 5,497.00p 5,471.00p 5,472.50p 372
05/06/2024 5,459.00p 5,482.50p 5,458.05p 5,482.50p 54
04/06/2024 5,469.00p 5,469.00p 5,440.50p 5,440.50p 146
03/06/2024 5,557.00p 5,584.00p 5,484.50p 5,484.50p 657
31/05/2024 5,493.00p 5,529.93p 5,493.00p 5,519.50p 71
30/05/2024 5,462.00p 5,494.50p 5,455.00p 5,494.50p 151
29/05/2024 5,495.00p 5,505.00p 5,463.00p 5,463.00p 66
28/05/2024 5,589.00p 5,635.00p 5,543.00p 5,543.00p 216
27/05/2024 5,636.00p 5,643.00p 5,636.00p 5,642.00p 38
24/05/2024 5,636.00p 5,643.00p 5,636.00p 5,642.00p 38
23/05/2024 5,701.00p 5,715.00p 5,665.50p 5,665.50p 191
22/05/2024 5,720.00p 5,744.00p 5,719.00p 5,725.00p 189
21/05/2024 5,744.00p 5,753.00p 5,735.50p 5,735.50p 300
20/05/2024 5,785.00p 5,785.00p 5,772.50p 5,772.50p 42
17/05/2024 5,763.00p 5,788.00p 5,745.50p 5,745.50p 287
16/05/2024 5,805.00p 5,831.33p 5,788.00p 5,788.00p 64
15/05/2024 5,793.00p 5,818.00p 5,793.00p 5,818.00p 14
14/05/2024 5,795.00p 5,817.00p 5,793.00p 5,793.00p 103
13/05/2024 5,838.00p 5,867.00p 5,816.50p 5,816.50p 35
10/05/2024 5,830.00p 5,856.00p 5,830.00p 5,844.00p 91

Market data

Select a section