Shares Magazine
44,437.50p+897.50 (+2.06%)02 Jul 2025, 11:02
Ossiam Lux Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 43800.30p | 43800.30p | 43800.30p | 44072.50p | 46 |
| Jun 30, 2025 | 43185.00p | 43185.00p | 43155.00p | 43122.50p | 53 |
| Jun 27, 2025 | 42975.00p | 43110.00p | 42875.00p | 43165.00p | 574 |
| Jun 25, 2025 | 43225.00p | 43225.00p | 43225.00p | 42805.00p | 14 |
| Jun 24, 2025 | 43445.00p | 43505.00p | 43445.00p | 43362.50p | 28 |
| Jun 23, 2025 | 42740.00p | 42740.00p | 42685.00p | 43052.50p | 525 |
| Jun 16, 2025 | 44099.19p | 44115.32p | 44099.19p | 43987.50p | 101 |
| Jun 12, 2025 | 44520.00p | 44520.00p | 44520.00p | 44485.00p | 2 |
| Jun 11, 2025 | 44625.00p | 44625.00p | 44625.00p | 44517.50p | 2 |
| Jun 10, 2025 | 44370.00p | 44370.00p | 44370.00p | 44562.50p | 14 |
| Jun 9, 2025 | 44120.00p | 44120.00p | 44120.00p | 44122.50p | 6 |
| Jun 6, 2025 | 44075.00p | 44075.00p | 44075.00p | 44090.00p | 14 |
| Jun 3, 2025 | 43525.00p | 43525.00p | 43525.00p | 43702.50p | 13 |
| Jun 2, 2025 | 43868.47p | 43868.47p | 43868.47p | 43930.00p | 1 |
| May 30, 2025 | 43980.00p | 44073.46p | 43950.00p | 44070.00p | 349 |
| May 29, 2025 | 43775.00p | 43775.00p | 43775.00p | 43775.00p | 34 |
| May 20, 2025 | 44415.00p | 44670.00p | 44415.00p | 44637.50p | 177 |
| May 15, 2025 | 43870.00p | 43870.00p | 43870.00p | 43912.50p | 1 |
| May 13, 2025 | 44145.00p | 44145.00p | 44100.00p | 43887.50p | 30 |
| May 12, 2025 | 43940.00p | 43940.00p | 43865.00p | 43885.00p | 411 |
| May 8, 2025 | 43320.00p | 43320.00p | 43320.00p | 43377.50p | 10 |
| May 6, 2025 | 43805.00p | 43910.00p | 43660.00p | 43735.00p | 134 |
| May 1, 2025 | 43627.93p | 43627.93p | 43627.93p | 43575.00p | 11 |
| Apr 28, 2025 | 43308.68p | 43308.68p | 43308.68p | 43212.50p | 11 |
| Apr 25, 2025 | 43265.00p | 43265.00p | 43265.00p | 43177.50p | 3 |
| Apr 17, 2025 | 42445.00p | 42445.00p | 42135.00p | 42397.50p | 105 |
| Apr 16, 2025 | 42205.00p | 42205.00p | 42205.00p | 42495.00p | 12 |
| Apr 14, 2025 | 42125.00p | 42125.00p | 41880.00p | 42025.00p | 28 |
| Apr 11, 2025 | 41309.58p | 41309.58p | 41309.58p | 41390.00p | 45 |
| Apr 10, 2025 | 42142.92p | 42142.92p | 42142.92p | 41047.50p | 18 |
| Apr 9, 2025 | 40025.00p | 40470.00p | 40025.00p | 40070.00p | 521 |
| Apr 8, 2025 | 41575.00p | 41575.00p | 41165.00p | 41310.00p | 228 |
| Apr 3, 2025 | 43680.00p | 43740.00p | 43660.00p | 43730.00p | 304 |
| Apr 2, 2025 | 43476.30p | 43476.30p | 43476.30p | 43595.00p | 7 |
| Mar 31, 2025 | 43500.00p | 43500.00p | 43390.00p | 43477.50p | 2 |
| Mar 27, 2025 | 43500.00p | 43620.00p | 43480.00p | 43565.00p | 57 |
| Mar 25, 2025 | 44015.00p | 44015.00p | 44015.00p | 43880.00p | 1 |
| Mar 20, 2025 | 44551.74p | 44551.74p | 44551.74p | 44400.00p | 2 |
| Mar 19, 2025 | 44425.00p | 44425.00p | 44425.00p | 44475.00p | 1 |
| Mar 11, 2025 | 44327.79p | 44327.79p | 44327.79p | 43940.00p | 137 |
| Mar 7, 2025 | 44385.00p | 44520.00p | 44385.00p | 44595.00p | 228 |
| Mar 6, 2025 | 44500.00p | 44500.00p | 44340.00p | 44532.50p | 153 |
| Mar 5, 2025 | 44705.00p | 44705.00p | 44705.00p | 44555.00p | 38 |
| Mar 3, 2025 | 44530.00p | 44530.00p | 44530.00p | 44630.00p | 2 |
| Feb 27, 2025 | 44379.78p | 44379.78p | 44379.78p | 44167.50p | 2 |
| Feb 26, 2025 | 44742.23p | 44742.23p | 44630.00p | 44722.50p | 33 |
| Feb 20, 2025 | 43865.00p | 43865.00p | 43865.00p | 43940.00p | 1 |
| Feb 19, 2025 | 43870.00p | 43870.00p | 43870.00p | 43845.00p | 21 |
| Feb 11, 2025 | 44036.75p | 44036.75p | 44036.75p | 43880.00p | 11 |
| Feb 10, 2025 | 43990.00p | 43990.00p | 43990.00p | 44080.00p | 1 |
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 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.