Shares Magazine
$35.84+0.70 (+2.01%)17 Jan 2025, 08:09
Lyxor Index Fund Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 17, 2025 | $35.43 | $35.43 | $35.19 | $35.48 | 3,877 |
| Jan 16, 2025 | $34.81 | $35.26 | $34.81 | $35.13 | 3,252 |
| Jan 10, 2025 | $34.84 | $34.84 | $34.63 | $34.16 | 10,738 |
| Jan 2, 2025 | $34.70 | $34.70 | $34.70 | $34.70 | 179 |
| Dec 17, 2024 | $35.05 | $35.30 | $35.05 | $35.24 | 860 |
| Dec 4, 2024 | $36.40 | $36.40 | $36.14 | $36.26 | 1,838 |
| Dec 3, 2024 | $36.03 | $36.04 | $35.91 | $35.91 | 3,691 |
| Nov 27, 2024 | $35.30 | $35.52 | $35.30 | $35.43 | 3,059 |
| Nov 25, 2024 | $36.14 | $36.14 | $36.14 | $35.74 | 101 |
| Nov 20, 2024 | $35.12 | $35.36 | $35.12 | $35.02 | 5,452 |
| Nov 11, 2024 | $36.16 | $36.16 | $35.91 | $35.85 | 2,916 |
| Oct 29, 2024 | $35.12 | $35.12 | $34.94 | $34.85 | 6,518 |
| Oct 25, 2024 | $34.78 | $34.78 | $34.77 | $34.86 | 3,462 |
| Oct 16, 2024 | $35.10 | $35.10 | $34.91 | $34.99 | 183 |
| Oct 15, 2024 | $35.20 | $35.51 | $35.20 | $35.06 | 1,883 |
| Oct 14, 2024 | $35.24 | $35.25 | $35.24 | $35.37 | 112 |
| Oct 10, 2024 | $34.93 | $34.93 | $34.93 | $34.91 | 82 |
| Oct 9, 2024 | $34.41 | $34.61 | $34.41 | $34.85 | 296 |
| Oct 8, 2024 | $34.42 | $34.52 | $34.42 | $34.65 | 16,073 |
| Oct 4, 2024 | $34.34 | $34.34 | $34.30 | $34.34 | 231 |
| Oct 3, 2024 | $34.15 | $34.15 | $34.15 | $34.24 | 292 |
| Sep 11, 2024 | $32.80 | $32.80 | $32.66 | $32.40 | 221 |
| Sep 9, 2024 | $32.16 | $32.36 | $32.02 | $32.36 | 249 |
| Jul 23, 2024 | $33.08 | $33.08 | $33.08 | $33.17 | 1,118 |
| Jul 9, 2024 | $33.15 | $33.15 | $33.15 | $33.13 | 413 |
| Jul 3, 2024 | $32.63 | $32.63 | $32.58 | $32.94 | 338 |
| Jun 26, 2024 | $32.89 | $32.90 | $32.89 | $32.44 | 293 |
| Jun 14, 2024 | $32.58 | $32.58 | $32.58 | $32.56 | 1,361 |
| Jun 13, 2024 | $33.00 | $33.00 | $33.00 | $32.60 | 31,373 |
| Jun 6, 2024 | $32.62 | $32.74 | $32.47 | $32.55 | 805 |
| Jun 4, 2024 | $32.23 | $32.23 | $32.00 | $31.89 | 51,235 |
| May 28, 2024 | $32.13 | $32.13 | $31.73 | $32.21 | 3,608 |
| May 10, 2024 | $31.73 | $31.74 | $31.73 | $31.70 | 222 |
| May 9, 2024 | $31.31 | $31.31 | $31.29 | $31.55 | 1,197 |
| May 3, 2024 | $30.64 | $30.64 | $30.64 | $30.80 | 5 |
| Apr 23, 2024 | $30.32 | $30.41 | $30.27 | $30.75 | 3,673 |
| Apr 22, 2024 | $30.23 | $30.23 | $30.16 | $30.16 | 936 |
| Apr 17, 2024 | $30.52 | $30.52 | $30.52 | $30.52 | 208 |
| Apr 16, 2024 | $30.79 | $30.79 | $30.64 | $30.65 | 450 |
| Apr 11, 2024 | $31.39 | $31.39 | $31.39 | $31.32 | 550 |
| Apr 4, 2024 | $32.19 | $32.19 | $32.19 | $32.16 | 1,600 |
| Mar 18, 2024 | $31.84 | $31.87 | $31.84 | $31.87 | 10 |
| Mar 8, 2024 | $32.22 | $32.22 | $32.22 | $32.22 | 31 |
| Mar 7, 2024 | $31.58 | $31.77 | $31.58 | $32.25 | 524 |
| Mar 5, 2024 | $31.96 | $31.96 | $31.80 | $31.62 | 830 |
| Feb 26, 2024 | $31.11 | $31.11 | $31.11 | $31.22 | 123 |
| Feb 23, 2024 | $31.11 | $31.11 | $31.11 | $31.17 | 106 |
| Feb 8, 2024 | $30.29 | $30.29 | $30.29 | $30.26 | 1,308 |
| Feb 1, 2024 | $29.58 | $29.58 | $29.58 | $29.62 | 670 |
| Jan 31, 2024 | $29.85 | $29.85 | $29.85 | $29.77 | 27,856 |
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 |
|---|---|---|
| 4Imprint Group PLC | 5,580.00 | 12.16 |
| Wizz Air Holdings PLC | 1,433.00 | 7.10 |
| Elementis PLC | 156.00 | 6.27 |
| Alpha Group International PLC | 2,380.00 | 5.78 |
| Abrdn PLC | 147.90 | 4.45 |
| Burberry Group PLC | 1,016.00 | 4.44 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 387.20 | -7.94 |
| Marshalls PLC | 236.50 | -7.44 |
| W.A.G Payment Solutions PLC | 80.40 | -5.19 |
| Greggs PLC | 2,094.00 | -4.12 |
| Grainger PLC | 209.00 | -3.24 |
| Ferrexpo PLC | 106.20 | -2.93 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.