Shares Magazine
24,505.00p+510.00 (+2.13%)20 Jun 2025, 10:02
Ossiam Lux Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 20, 2025 | 24130.00p | 24130.00p | 24130.00p | 24097.50p | 13 |
| Jun 10, 2025 | 24415.00p | 24415.00p | 24415.00p | 24340.00p | 1 |
| May 20, 2025 | 24465.00p | 24465.00p | 24405.00p | 24515.00p | 11 |
| May 12, 2025 | 23955.00p | 23955.00p | 23955.00p | 23790.00p | 2 |
| Apr 30, 2025 | 23595.00p | 23595.00p | 23595.00p | 23575.00p | 128 |
| Apr 23, 2025 | 23255.00p | 23255.00p | 23250.00p | 23167.50p | 150 |
| Apr 22, 2025 | 23127.54p | 23127.54p | 23105.00p | 23100.00p | 13 |
| Apr 2, 2025 | 23070.00p | 23070.00p | 23070.00p | 23185.00p | 17 |
| Mar 24, 2025 | 23208.58p | 23208.58p | 23208.58p | 23137.50p | 1 |
| Mar 14, 2025 | 23095.00p | 23095.00p | 23095.00p | 23372.50p | 8 |
| Mar 10, 2025 | 23549.70p | 23549.70p | 23549.70p | 23362.50p | 21 |
| Mar 7, 2025 | 23440.00p | 23440.00p | 23440.00p | 23417.50p | 14 |
| Feb 17, 2025 | 22845.00p | 22845.00p | 22845.00p | 22855.00p | 6 |
| Feb 11, 2025 | 22535.00p | 22535.00p | 22535.00p | 22537.50p | 1 |
| Jan 29, 2025 | 22195.00p | 22195.00p | 22187.93p | 22170.00p | 34 |
| Jan 23, 2025 | 22245.00p | 22245.00p | 22230.00p | 22307.50p | 148 |
| Jan 21, 2025 | 22220.00p | 22220.00p | 22220.00p | 22295.00p | 5 |
| Jan 20, 2025 | 22255.00p | 22305.00p | 22235.00p | 22230.00p | 900 |
| Jan 13, 2025 | 21310.00p | 21310.00p | 21310.00p | 21325.00p | 8 |
| Jan 8, 2025 | 21295.00p | 21295.00p | 21295.00p | 21370.00p | 41 |
| Jan 3, 2025 | 20945.00p | 20945.00p | 20945.00p | 21117.50p | 1 |
| Dec 13, 2024 | 21350.00p | 21350.00p | 21350.00p | 21387.50p | 2 |
| Dec 3, 2024 | 21170.00p | 21170.00p | 21170.00p | 21205.00p | 3 |
| Nov 25, 2024 | 21145.00p | 21145.00p | 21145.00p | 21175.00p | 1 |
| Oct 7, 2024 | 21360.00p | 21360.00p | 21360.00p | 21372.50p | 1 |
| Oct 3, 2024 | 21259.65p | 21259.65p | 21259.65p | 21172.50p | 112 |
| Sep 26, 2024 | 21445.00p | 21445.00p | 21445.00p | 21477.50p | 4 |
| Sep 18, 2024 | 21340.00p | 21340.00p | 21340.00p | 21212.50p | 164 |
| Sep 12, 2024 | 21070.00p | 21070.00p | 21070.00p | 21087.50p | 1 |
| Sep 10, 2024 | 20915.00p | 20915.00p | 20915.00p | 20942.50p | 1 |
| Sep 9, 2024 | 21045.00p | 21045.00p | 21045.00p | 21082.50p | 1 |
| Sep 6, 2024 | 21100.00p | 21100.00p | 21100.00p | 20912.50p | 1 |
| Aug 28, 2024 | 21295.00p | 21295.00p | 21295.00p | 21322.50p | 1 |
| Aug 23, 2024 | 21300.00p | 21300.00p | 21300.00p | 21342.50p | 1 |
| Aug 14, 2024 | 20940.00p | 20940.00p | 20940.00p | 20980.00p | 3 |
| Aug 5, 2024 | 20255.00p | 20420.00p | 20255.00p | 20405.00p | 2,636 |
Showing 1 to 36 of 36
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.