U.S. markets closed

Ossiam US Minimum Variance ESG NR UCITS ETF 1A (USD) (LUMV.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
19,663.00+205.00 (+1.05%)
At close: 1:56PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 13, 2021------
May 12, 2021------
May 11, 2021------
May 10, 2021------
May 07, 2021197.05197.05197.05197.05197.05-
May 06, 2021197.09197.09197.09197.09197.09-
May 05, 2021194.91194.91194.91194.91194.91-
May 04, 2021195.78195.78195.78195.78195.78-
Apr 30, 2021193.80195.44193.80195.18195.1822
Apr 29, 2021193.72193.74193.28193.29193.29412
Apr 28, 2021194.21194.21194.21194.21194.21-
Apr 27, 2021194.24194.24194.24194.24194.24-
Apr 26, 2021195.26195.28195.26195.01195.01119
Apr 23, 2021196.24196.72196.24196.57196.57115
Apr 22, 2021197.84197.84197.84197.54197.5454
Apr 21, 2021196.76196.76196.38196.46196.46178
Apr 20, 2021196.05196.05196.05196.05196.05-
Apr 19, 2021194.38194.66194.38194.31194.31329
Apr 16, 2021196.43196.43196.43196.43196.43-
Apr 15, 2021194.42195.42194.40195.50195.50360
Apr 14, 2021194.16194.16193.62193.85193.85338
Apr 13, 2021194.60194.60194.30194.29194.29520
Apr 12, 2021194.04194.24194.04194.15194.15160
Apr 09, 2021193.59193.59193.59193.59193.59-
Apr 08, 2021193.72193.74193.34193.62193.62336
Apr 07, 2021193.24193.24193.24193.24193.24-
Apr 06, 202119,259.0019,259.0019,259.0019,259.0019,259.00-
Apr 01, 202118,998.0018,998.0018,998.0018,998.0018,998.00-
Mar 31, 202119,110.0019,110.0019,110.0019,095.0019,095.00178
Mar 30, 202119,205.0019,205.0019,205.0019,205.0019,205.00-
Mar 29, 202119,189.0019,189.0019,189.0019,189.0019,189.00-
Mar 26, 202118,900.0018,900.0018,900.0018,900.0018,900.00-
Mar 25, 202118,716.0018,718.0018,716.0018,774.0018,774.00188
Mar 24, 202118,832.0018,846.0018,832.0018,812.0018,812.00184
Mar 23, 2021186.58186.58186.58188.10188.10184
Mar 22, 2021185.83185.83185.83185.83185.83-
Mar 19, 202118,457.0018,457.0018,457.0018,457.0018,457.00-
Mar 18, 2021183.75183.75183.75183.75183.75-
Mar 17, 2021184.72184.72184.72184.72184.72-
Mar 16, 2021184.65184.65184.65184.65184.65-
Mar 15, 2021183.62183.62183.62183.62183.62-
Mar 12, 2021181.79181.79181.79181.79181.79-
Mar 11, 2021181.30181.30181.30180.77180.77188
Mar 10, 2021181.30181.30181.30181.30181.30-
Mar 09, 2021181.12181.16181.08181.42181.42388
Mar 08, 2021179.10179.26179.10182.05182.05392
Mar 05, 2021177.69177.69177.69177.69177.69-
Mar 04, 2021175.48175.48175.48175.48175.48-
Mar 03, 2021176.30176.30175.30174.83174.83396
Mar 02, 2021175.56175.56175.56175.56175.56-
Mar 01, 2021175.16175.16174.68176.10176.101,803
Feb 26, 2021175.41175.41175.41175.41175.41-
Feb 25, 2021175.38175.38175.00175.27175.27392
Feb 24, 2021174.84175.34174.82175.76175.76882
Feb 23, 2021175.76175.82175.46175.00175.00784
Feb 22, 2021176.46176.46176.44175.63175.63196
Feb 19, 2021179.52179.54179.02178.44178.44388
Feb 18, 2021179.39179.39179.39179.39179.39-
Feb 17, 2021179.04179.72179.04179.75179.75196
Feb 16, 2021178.18178.18178.18178.18178.18-
Feb 15, 2021180.04180.04180.04180.04180.04-
Feb 12, 2021180.05180.05180.05180.05180.05-
Feb 11, 2021180.94180.94180.94180.94180.94-
Feb 10, 2021182.16182.16182.16181.53181.5396
Feb 09, 2021181.84181.84181.84181.84181.84-
Feb 08, 2021182.98182.98182.58182.41182.41288
Feb 05, 2021182.16182.16182.16182.16182.16-
Feb 04, 2021181.18181.18181.18181.83181.8397
Feb 03, 2021181.34181.34181.34181.34181.34-
Feb 02, 2021182.82182.82182.82182.82182.82-
Feb 01, 2021179.80179.80179.80180.20180.2099
Jan 29, 2021180.33180.33180.33180.33180.33-
Jan 28, 2021182.80182.80182.80182.80182.80-
Jan 27, 2021184.19184.19184.19184.19184.19-
Jan 26, 2021183.69183.69183.69183.69183.69-
Jan 25, 2021184.69184.69184.69184.69184.69-
Jan 22, 2021183.16183.16183.16183.16183.16-
Jan 21, 2021183.28183.28183.28183.28183.28-
Jan 20, 2021183.80183.80183.80183.80183.80-
Jan 19, 2021184.29184.29184.29184.29184.29-
Jan 18, 2021184.51184.51184.51184.51184.51-
Jan 15, 2021183.78183.78183.78183.78183.78-
Jan 14, 2021181.99181.99181.99181.99181.99-
Jan 13, 2021182.92182.94182.92183.45183.45154
Jan 12, 2021183.47183.47183.47183.47183.47-
Jan 11, 2021186.22186.22186.22186.22186.22-
Jan 08, 2021185.50185.50185.50185.00185.0097
Jan 07, 2021185.53185.53185.53185.53185.53-
Jan 06, 2021182.52184.96182.52184.48184.48392
Jan 05, 2021181.20181.20181.20181.20181.20-
Jan 04, 2021182.17182.17182.17182.17182.17-
Dec 31, 2020181.42181.42181.42181.42181.42-
Dec 30, 2020182.84182.96182.84182.73182.73392
Dec 29, 2020184.02184.02184.02184.02184.02-
Dec 24, 2020182.22182.22182.22182.22182.22-
Dec 23, 2020183.14183.14183.14183.47183.4798
Dec 22, 2020184.86184.86184.86185.31185.3198
Dec 21, 2020184.54184.54184.54184.54184.54-
Dec 18, 2020184.29184.29184.29184.29184.29-
Dec 17, 2020182.87182.87182.87182.87182.87-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...