Market data

Select a section

Multi Units France Lyxor World Water - Dist

(WATL)
Sector: n/a
5,770.50p
58.50p 1.02
Last updated: 17:04:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 5,751.00p 5,770.50p 5,731.00p 5,770.50p 39
15/05/2025 5,639.00p 5,712.00p 5,639.00p 5,712.00p 203
14/05/2025 5,667.00p 5,667.00p 5,654.00p 5,654.00p 360
13/05/2025 5,715.00p 5,715.47p 5,682.00p 5,682.00p 175
12/05/2025 5,751.00p 5,807.00p 5,676.50p 5,712.00p 6,529
09/05/2025 5,695.00p 5,702.00p 5,675.00p 5,680.00p 110
08/05/2025 5,655.00p 5,682.00p 5,655.00p 5,682.00p 256
07/05/2025 5,628.00p 5,632.00p 5,593.00p 5,609.00p 463
06/05/2025 5,666.00p 5,666.00p 5,616.00p 5,647.50p 98
05/05/2025 5,646.00p 5,669.00p 5,646.00p 5,669.00p 13
02/05/2025 5,646.00p 5,669.00p 5,646.00p 5,669.00p 13
01/05/2025 5,624.00p 5,634.50p 5,596.00p 5,634.50p 21,284
30/04/2025 5,532.00p 5,565.00p 5,512.00p 5,565.00p 127
29/04/2025 5,497.00p 5,504.69p 5,495.00p 5,495.00p 1,788
28/04/2025 5,513.00p 5,515.00p 5,485.00p 5,489.00p 128
25/04/2025 5,426.00p 5,494.99p 5,475.00p 5,475.00p 97
24/04/2025 5,426.00p 5,479.50p 5,420.26p 5,479.50p 512
23/04/2025 5,469.00p 5,494.00p 5,469.00p 5,473.00p 33
22/04/2025 5,325.00p 5,396.00p 5,314.00p 5,385.00p 30
21/04/2025 5,373.00p 5,396.00p 5,370.86p 5,396.00p 119
18/04/2025 5,373.00p 5,396.00p 5,370.86p 5,396.00p 119
17/04/2025 5,373.00p 5,396.00p 5,370.86p 5,396.00p 119
16/04/2025 5,377.00p 5,438.00p 5,345.41p 5,438.00p 197
15/04/2025 5,395.00p 5,423.31p 5,395.00p 5,422.50p 46
14/04/2025 5,381.00p 5,407.00p 5,366.00p 5,390.00p 227
11/04/2025 5,303.00p 5,345.00p 5,286.50p 5,286.50p 31
10/04/2025 5,332.00p 5,337.69p 5,295.50p 5,295.50p 58
09/04/2025 5,084.00p 5,139.75p 5,079.00p 5,135.50p 745
08/04/2025 5,250.00p 5,298.00p 5,242.00p 5,269.00p 2,474
07/04/2025 5,076.00p 5,192.96p 5,029.66p 5,136.50p 604
04/04/2025 5,360.00p 5,483.00p 5,298.89p 5,324.00p 64
03/04/2025 5,419.00p 5,469.00p 5,419.00p 5,469.00p 222
02/04/2025 5,532.00p 5,570.50p 5,532.00p 5,570.50p 245
01/04/2025 5,533.00p 5,565.00p 5,533.00p 5,565.00p 26
31/03/2025 5,479.00p 5,509.00p 5,479.00p 5,505.00p 50
28/03/2025 5,563.00p 5,565.09p 5,532.00p 5,532.00p 232
27/03/2025 5,563.00p 5,587.00p 5,550.00p 5,563.00p 281
26/03/2025 5,593.00p 5,599.00p 5,568.09p 5,599.00p 1,073
25/03/2025 5,541.00p 5,560.00p 5,541.00p 5,553.00p 8
24/03/2025 5,526.00p 5,546.00p 5,526.00p 5,546.00p 356
21/03/2025 5,530.00p 5,530.00p 5,490.13p 5,499.00p 24
20/03/2025 5,563.00p 5,602.00p 5,555.00p 5,555.00p 262
19/03/2025 5,567.00p 5,568.00p 5,554.00p 5,568.00p 12
18/03/2025 5,566.00p 5,567.00p 5,551.00p 5,551.00p 6
17/03/2025 5,523.00p 5,581.70p 5,523.00p 5,573.00p 225
14/03/2025 5,518.00p 5,533.00p 5,507.65p 5,529.50p 2,207
13/03/2025 5,468.00p 5,482.00p 5,451.50p 5,451.50p 207
12/03/2025 5,534.00p 5,545.00p 5,484.00p 5,484.00p 2,388
11/03/2025 5,562.00p 5,666.00p 5,519.50p 5,519.50p 32
10/03/2025 5,592.00p 5,656.00p 5,592.00p 5,656.00p 979
07/03/2025 5,563.00p 5,582.00p 5,553.00p 5,566.00p 56
06/03/2025 5,551.00p 5,597.50p 5,551.00p 5,586.00p 294
05/03/2025 5,567.00p 5,573.00p 5,545.00p 5,545.00p 32
04/03/2025 5,572.00p 5,611.00p 5,553.00p 5,553.00p 45
03/03/2025 5,668.00p 5,678.88p 5,646.00p 5,646.00p 108
28/02/2025 5,625.00p 5,643.00p 5,625.00p 5,633.00p 12
27/02/2025 5,653.00p 5,640.00p 5,632.00p 5,640.00p 0
26/02/2025 5,653.00p 5,661.00p 5,630.17p 5,634.00p 104
25/02/2025 5,581.00p 5,617.00p 5,576.00p 5,617.00p 38
24/02/2025 5,608.00p 5,611.00p 5,596.00p 5,596.00p 20
21/02/2025 5,607.00p 5,620.00p 5,572.00p 5,572.00p 120
20/02/2025 5,631.00p 5,631.00p 5,591.50p 5,591.50p 6
19/02/2025 5,665.00p 5,665.00p 5,629.00p 5,629.00p 54
18/02/2025 5,651.00p 5,658.00p 5,651.00p 5,655.50p 4
17/02/2025 5,654.00p 5,660.00p 5,654.00p 5,655.50p 297
14/02/2025 5,687.00p 5,687.00p 5,667.50p 5,667.50p 3,695
13/02/2025 5,670.00p 5,695.00p 5,664.00p 5,664.00p 68
12/02/2025 5,698.00p 5,711.00p 5,658.02p 5,665.00p 183
11/02/2025 5,720.00p 5,720.00p 5,690.00p 5,710.50p 6,424
10/02/2025 5,661.00p 5,698.00p 5,661.00p 5,686.00p 38
07/02/2025 5,674.00p 5,686.00p 5,667.50p 5,667.50p 8
06/02/2025 5,660.00p 5,694.50p 5,660.00p 5,626.50p 509
05/02/2025 5,625.00p 5,631.03p 5,603.74p 5,626.50p 230
04/02/2025 5,643.00p 5,667.00p 5,643.00p 5,669.00p 819
03/02/2025 5,660.00p 5,669.00p 5,635.06p 5,669.00p 815
31/01/2025 5,702.00p 5,738.00p 5,702.00p 5,738.00p 10
30/01/2025 5,641.00p 5,677.00p 5,641.00p 5,677.00p 145
29/01/2025 5,668.00p 5,676.00p 5,647.00p 5,647.00p 298
28/01/2025 5,639.00p 5,653.00p 5,636.53p 5,646.50p 374
27/01/2025 5,585.00p 5,623.00p 5,562.00p 5,614.00p 6,759
24/01/2025 5,654.00p 5,675.00p 5,602.00p 5,602.00p 46
23/01/2025 5,726.00p 5,749.00p 5,687.00p 5,687.00p 315
22/01/2025 5,753.00p 5,753.00p 5,741.00p 5,741.00p 199
21/01/2025 5,753.00p 5,778.00p 5,753.00p 5,778.00p 114
20/01/2025 5,735.00p 5,749.00p 5,729.00p 5,729.00p 1,662
17/01/2025 5,750.00p 5,780.00p 5,741.58p 5,780.00p 226
16/01/2025 5,697.00p 5,697.00p 5,696.00p 5,649.50p 104
15/01/2025 5,620.00p 5,652.00p 5,608.55p 5,649.50p 161
14/01/2025 5,584.00p 5,587.00p 5,582.36p 5,587.00p 22
13/01/2025 5,510.00p 5,537.00p 5,504.00p 5,537.00p 712
10/01/2025 5,566.00p 5,566.00p 5,529.00p 5,529.00p 897
09/01/2025 5,569.00p 5,569.00p 5,552.00p 5,552.00p 320
08/01/2025 5,503.00p 5,511.00p 5,488.25p 5,511.00p 457
07/01/2025 5,495.00p 5,495.00p 5,479.61p 5,493.50p 96
06/01/2025 5,521.00p 5,538.00p 5,502.00p 5,506.00p 1,530
03/01/2025 5,556.00p 5,556.00p 5,529.00p 5,529.00p 124
02/01/2025 5,587.00p 5,597.00p 5,542.13p 5,578.50p 18,281
01/01/2025 5,494.00p 5,521.00p 5,494.00p 5,521.00p 126
31/12/2024 5,494.00p 5,521.00p 5,494.00p 5,521.00p 126
30/12/2024 5,512.00p 5,512.00p 5,475.00p 5,501.00p 745
27/12/2024 5,550.00p 5,559.00p 5,525.50p 5,525.50p 9
26/12/2024 5,535.00p 5,551.00p 5,529.00p 5,529.00p 60
25/12/2024 5,535.00p 5,551.00p 5,529.00p 5,529.00p 60
24/12/2024 5,535.00p 5,551.00p 5,529.00p 5,529.00p 60
23/12/2024 5,549.00p 5,560.00p 5,519.00p 5,519.00p 6
20/12/2024 5,508.00p 5,547.50p 5,498.00p 5,547.50p 45
19/12/2024 5,534.00p 5,552.00p 5,526.99p 5,552.00p 108
18/12/2024 5,640.00p 5,640.00p 5,615.00p 5,615.00p 170
17/12/2024 5,665.00p 5,665.00p 5,663.00p 5,663.00p 3
16/12/2024 5,710.00p 5,734.00p 5,699.00p 5,699.00p 10,442
13/12/2024 5,775.00p 5,775.00p 5,750.50p 5,750.50p 49
12/12/2024 5,764.00p 5,775.00p 5,760.00p 5,778.50p 314
11/12/2024 5,791.00p 5,791.97p 5,778.50p 5,778.50p 521
10/12/2024 5,819.00p 5,840.51p 5,780.25p 5,805.00p 153
09/12/2024 5,920.00p 5,920.00p 5,883.00p 5,883.00p 206
06/12/2024 5,899.00p 5,913.00p 5,892.60p 5,912.00p 288
05/12/2024 6,007.00p 6,007.00p 5,911.00p 5,922.50p 214
04/12/2024 5,951.00p 5,968.00p 5,933.00p 5,943.50p 106
03/12/2024 5,915.00p 5,959.00p 5,915.00p 5,915.00p 870
02/12/2024 5,916.00p 5,947.00p 5,910.00p 5,915.00p 320
29/11/2024 5,905.00p 5,937.00p 5,905.00p 5,919.00p 40
28/11/2024 5,933.00p 5,933.00p 5,915.07p 5,930.00p 127
27/11/2024 5,924.00p 5,924.00p 5,918.00p 5,918.00p 85
26/11/2024 5,955.00p 5,973.00p 5,943.50p 5,943.50p 12
25/11/2024 5,940.00p 5,976.00p 5,933.00p 5,976.00p 1,022
22/11/2024 5,896.00p 5,928.50p 5,896.00p 5,860.00p 42
21/11/2024 5,808.00p 5,860.00p 5,790.00p 5,767.00p 389
20/11/2024 5,792.00p 5,807.30p 5,767.00p 5,767.00p 1,515
19/11/2024 5,791.00p 5,791.00p 5,765.00p 5,774.00p 196
18/11/2024 5,772.00p 5,795.00p 5,772.00p 5,795.00p 242

Market data

Select a section