- Share Prices
Ossiam Lux OSSIAM ETF SHILLER BARCLAYS CAPE US-GBP (CAPU)
116,425.00p+0.00 (+0.00%)14 Jul 2025, 16:21
Ossiam Lux Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 11, 2025 | 115570.00p | 115916.40p | 115370.00p | 115485.00p | 303 |
Jul 10, 2025 | 114800.00p | 116050.00p | 114760.52p | 116080.00p | 213 |
Jul 9, 2025 | 114970.00p | 115390.00p | 114820.00p | 114965.00p | 173 |
Jul 8, 2025 | 115350.00p | 115590.00p | 114893.20p | 115165.00p | 296 |
Jul 7, 2025 | 115270.00p | 115724.14p | 114910.00p | 114840.00p | 211 |
Jul 4, 2025 | 115280.00p | 115280.00p | 114914.40p | 115185.00p | 274 |
Jul 3, 2025 | 115390.00p | 116170.00p | 115334.00p | 115560.00p | 149 |
Jul 2, 2025 | 114540.00p | 115760.00p | 114458.80p | 115535.00p | 118 |
Jul 1, 2025 | 112760.00p | 114450.00p | 112330.06p | 114360.00p | 245 |
Jun 30, 2025 | 113540.00p | 113710.00p | 113060.00p | 113210.00p | 363 |
Jun 27, 2025 | 111930.00p | 112890.00p | 111930.00p | 112835.00p | 146 |
Jun 26, 2025 | 111160.00p | 111740.00p | 111130.00p | 111755.00p | 169 |
Jun 25, 2025 | 113020.00p | 113247.70p | 107080.00p | 112420.00p | 202 |
Jun 24, 2025 | 113380.00p | 113690.00p | 112510.00p | 112845.00p | 353 |
Jun 23, 2025 | 112270.00p | 113003.13p | 112270.00p | 112445.00p | 124 |
Jun 20, 2025 | 111610.00p | 112372.08p | 111536.97p | 112215.00p | 122 |
Jun 19, 2025 | 112220.00p | 112560.00p | 111370.00p | 111540.00p | 606 |
Jun 18, 2025 | 112640.00p | 112960.00p | 112340.00p | 112775.00p | 235 |
Jun 17, 2025 | 112140.00p | 112680.00p | 112010.00p | 112585.00p | 495 |
Jun 16, 2025 | 111510.00p | 112440.00p | 111510.00p | 112275.00p | 448 |
Jun 13, 2025 | 111350.00p | 112810.00p | 111174.00p | 112130.00p | 198 |
Jun 12, 2025 | 112780.00p | 112900.00p | 111970.00p | 112640.00p | 499 |
Jun 11, 2025 | 113820.00p | 114186.00p | 113590.00p | 113590.00p | 252 |
Jun 10, 2025 | 113150.00p | 113616.40p | 113140.00p | 113650.00p | 383 |
Jun 9, 2025 | 112410.00p | 112630.00p | 112200.45p | 112500.00p | 278 |
Jun 6, 2025 | 112110.00p | 113056.00p | 112060.00p | 112590.00p | 643 |
Jun 5, 2025 | 112480.00p | 112820.00p | 111770.00p | 112135.00p | 346 |
Jun 4, 2025 | 112930.00p | 113180.00p | 112529.86p | 112660.00p | 424 |
Jun 3, 2025 | 112250.00p | 112780.00p | 112250.00p | 112685.00p | 505 |
Jun 2, 2025 | 112110.00p | 112420.00p | 111100.00p | 111675.00p | 371 |
May 30, 2025 | 112350.00p | 113030.00p | 112080.00p | 112935.00p | 327 |
May 29, 2025 | 113820.00p | 113867.52p | 112430.00p | 112580.00p | 3,274 |
May 28, 2025 | 112930.00p | 113620.00p | 112620.00p | 113040.00p | 277 |
May 27, 2025 | 111580.00p | 112475.60p | 111430.00p | 112485.00p | 320 |
May 23, 2025 | 112020.00p | 112020.00p | 110120.00p | 110790.00p | 476 |
May 22, 2025 | 112260.00p | 112740.00p | 111897.02p | 111915.00p | 259 |
May 21, 2025 | 113720.00p | 113873.60p | 113210.00p | 113505.00p | 272 |
May 20, 2025 | 114400.00p | 114990.00p | 114280.00p | 114770.00p | 372 |
May 19, 2025 | 113340.00p | 114120.00p | 113010.00p | 114190.00p | 183 |
May 16, 2025 | 113170.00p | 114790.00p | 113170.00p | 114465.00p | 281 |
May 15, 2025 | 112280.00p | 113072.02p | 112280.00p | 113185.00p | 189 |
May 14, 2025 | 112910.00p | 113436.80p | 112690.50p | 112925.00p | 294 |
May 13, 2025 | 114120.00p | 114400.00p | 113600.00p | 113620.00p | 404 |
May 12, 2025 | 113000.00p | 114238.97p | 112260.00p | 113930.00p | 243 |
May 9, 2025 | 111750.00p | 112180.00p | 111620.00p | 111430.00p | 334 |
May 8, 2025 | 111750.00p | 112590.00p | 111000.00p | 111740.00p | 284 |
May 7, 2025 | 110690.00p | 111390.00p | 110670.00p | 110930.00p | 668 |
May 6, 2025 | 111510.00p | 111920.00p | 110420.00p | 110855.00p | 517 |
May 2, 2025 | 111710.00p | 112186.03p | 111380.00p | 111890.00p | 221 |
May 1, 2025 | 111900.00p | 112440.00p | 111230.00p | 111920.00p | 279 |