Shares Magazine
€511.35+7.65 (+1.52%)23 Jun 2025, 15:05
Ossiam Lux Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 25, 2025 | €501.10 | €501.10 | €501.10 | €501.10 | 0 |
| Jun 24, 2025 | €507.68 | €507.68 | €507.68 | €507.68 | 0 |
| Jun 23, 2025 | €499.45 | €499.45 | €497.80 | €503.45 | 525 |
| Jun 19, 2025 | €506.50 | €506.50 | €506.50 | €504.85 | 20 |
| Jun 13, 2025 | €517.20 | €517.20 | €517.20 | €516.75 | 439 |
| Jun 11, 2025 | €527.80 | €527.80 | €526.70 | €524.75 | 45 |
| Jun 10, 2025 | €527.00 | €527.00 | €527.00 | €526.95 | 43 |
| Jun 3, 2025 | €518.30 | €518.30 | €518.20 | €519.35 | 162 |
| May 28, 2025 | €523.00 | €523.00 | €523.00 | €522.30 | 4 |
| May 23, 2025 | €521.40 | €522.00 | €521.30 | €520.80 | 310 |
| May 19, 2025 | €524.00 | €524.00 | €523.20 | €524.55 | 348 |
| May 14, 2025 | €522.10 | €522.10 | €522.10 | €518.25 | 10 |
| May 12, 2025 | €517.00 | €517.30 | €517.00 | €521.55 | 20 |
| May 2, 2025 | €515.40 | €515.40 | €515.40 | €516.75 | 78 |
| Apr 17, 2025 | €491.45 | €491.45 | €491.45 | €494.18 | 39 |
| Apr 11, 2025 | €475.55 | €475.55 | €475.55 | €476.80 | 0 |
| Apr 10, 2025 | €488.50 | €488.50 | €488.50 | €476.27 | 21 |
| Apr 9, 2025 | €475.55 | €475.55 | €475.55 | €463.27 | 1 |
| Apr 3, 2025 | €522.60 | €522.60 | €519.80 | €518.80 | 605 |
| Mar 28, 2025 | €526.35 | €526.35 | €526.35 | €525.65 | 47 |
| Mar 26, 2025 | €523.00 | €523.00 | €523.00 | €523.20 | 5 |
| Mar 25, 2025 | €525.77 | €525.77 | €525.77 | €525.95 | 57 |
| Mar 24, 2025 | €525.30 | €525.30 | €525.30 | €524.60 | 65 |
| Mar 18, 2025 | €532.20 | €532.20 | €532.20 | €530.15 | 28 |
| Mar 17, 2025 | €528.60 | €528.60 | €528.60 | €529.85 | 94 |
| Mar 14, 2025 | €524.38 | €524.38 | €524.38 | €525.50 | 66 |
| Mar 7, 2025 | €527.90 | €530.90 | €527.90 | €530.85 | 360 |
| Mar 6, 2025 | €531.50 | €531.50 | €531.50 | €530.60 | 74 |
| Mar 5, 2025 | €536.20 | €536.20 | €536.20 | €532.50 | 74 |
| Feb 25, 2025 | €537.42 | €537.42 | €537.42 | €535.80 | 34 |
| Feb 24, 2025 | €533.85 | €533.85 | €533.85 | €535.25 | 126 |
| Feb 21, 2025 | €533.02 | €533.02 | €533.02 | €534.75 | 12 |
| Feb 20, 2025 | €529.66 | €529.66 | €529.66 | €530.35 | 8 |
| Feb 18, 2025 | €535.65 | €535.65 | €535.65 | €535.00 | 38 |
| Feb 13, 2025 | €533.90 | €533.90 | €533.90 | €534.35 | 1 |
| Feb 6, 2025 | €530.10 | €530.10 | €530.10 | €531.15 | 2 |
| Feb 3, 2025 | €526.00 | €526.00 | €526.00 | €524.40 | 1 |
| Jan 16, 2025 | €503.60 | €503.60 | €503.60 | €506.40 | 215 |
| Jan 13, 2025 | €498.25 | €498.25 | €498.25 | €497.95 | 16 |
| Dec 31, 2024 | €503.00 | €503.00 | €503.00 | €502.10 | 1 |
| Dec 20, 2024 | €498.45 | €498.45 | €498.45 | €498.88 | 50 |
| Dec 12, 2024 | €519.40 | €519.40 | €519.40 | €519.10 | 0 |
| Dec 9, 2024 | €520.99 | €520.99 | €520.99 | €521.15 | 15 |
| Dec 6, 2024 | €518.55 | €518.55 | €518.55 | €517.60 | 180 |
| Dec 3, 2024 | €514.71 | €514.71 | €514.65 | €514.85 | 85,389 |
| Nov 5, 2024 | €516.87 | €516.87 | €516.87 | €514.10 | 5 |
| Oct 29, 2024 | €528.60 | €528.60 | €528.60 | €527.90 | 1,493 |
| Oct 23, 2024 | €529.30 | €529.30 | €529.30 | €528.60 | 4,283 |
| Oct 22, 2024 | €530.50 | €530.50 | €530.50 | €530.90 | 5 |
| Oct 15, 2024 | €532.50 | €532.50 | €532.50 | €532.65 | 79 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |