Dark

CC1G
AMUNDI INDEX SOLUTIONS
stock LSE

Inactive

May 25, 2023

278.85GBP-6.606%(-19.73)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-25	280.8000	280.8000	280.4000	278.8500	-6.606%	71	0.000%
2023-05-22	298.2000	298.7000	298.2000	298.5750	+0.861%	30	-6.606%
2023-05-19	295.8500	296.3000	295.3500	296.0250	+25.474%	135	-5.802%
2023-05-17	235.7500	236.7000	235.7500	235.9250	+0.586%	107	+18.194%
2023-05-12	237.6500	237.6500	237.6500	234.5500	-2.240%	10	+18.887%
2023-05-11	240.4000	240.4000	240.3500	239.9250	-21.906%	49	+16.224%
2023-05-09	307.8000	307.8000	307.8000	307.2250	+32.197%	28	-9.236%
2023-05-03	231.6500	231.6500	231.6500	232.4000	-0.054%	14	+19.987%
2023-05-02	232.0000	232.0000	232.0000	232.5250	-21.742%	30	+19.923%
2023-04-18	298.1000	298.1000	298.1000	297.1250	+2.386%	29	-6.151%
2023-04-13	288.3000	288.3000	288.3000	290.2000	+1.380%	30	-3.911%
2023-04-12	288.6500	288.6500	288.6500	286.2500	+26.018%	38	-2.585%
2023-04-04	226.4500	226.4500	226.4500	227.1500	-0.710%	28	+22.760%
2023-04-03	229.0000	229.0000	229.0000	228.7750	-0.087%	34	+21.888%
2023-03-28	228.0500	228.6000	228.0500	228.9750	-17.367%	65	+21.782%
2023-03-27	278.3000	278.3000	277.7000	277.1000	-1.755%	90	+0.632%
2023-03-22	281.5500	281.5500	281.5500	282.0500	+1.548%	54	-1.135%
2023-03-21	280.8000	280.8000	280.3000	277.7500	+21.182%	82	+0.396%
2023-03-17	229.2500	229.2500	229.2500	229.2000	+0.958%	1	+21.662%
2023-03-15	228.7500	228.7500	228.6000	227.0250	-1.068%	296	+22.828%
2023-03-10	227.7500	227.7500	227.7500	229.4750	-19.616%	31	+21.517%
2023-03-07	284.7000	284.7000	284.6000	285.4750	-1.458%	30	-2.321%
2023-03-03	288.7000	288.8000	288.7000	289.7000	+0.286%	126	-3.745%
2023-03-02	288.8500	288.8500	288.8500	288.8750	+1.627%	30	-3.470%
2023-03-01	284.7500	284.7500	284.4000	284.2500	+24.589%	44	-1.900%
2023-02-28	227.5500	227.9500	227.5500	228.1500	-1.659%	136	+22.222%
2023-02-27	231.8000	232.2500	231.8000	232.0000	-18.195%	994	+20.194%
2023-02-23	283.7000	283.7000	283.7000	283.6000	+20.758%	44	-1.675%
2023-02-22	234.4500	234.5000	234.4500	234.8500	-0.708%	379	+18.735%
2023-02-14	237.4000	237.4000	237.4000	236.5250	-0.734%	30	+17.895%
2023-02-13	238.4500	238.4500	238.4500	238.2750	+0.326%	361	+17.029%
2023-02-10	236.8500	237.5000	236.8500	237.5000	-0.617%	33	+17.411%
2023-02-09	239.6500	239.6500	239.6500	238.9750	-16.076%	4	+16.686%
2023-02-08	288.0000	288.0000	288.0000	284.7500	+19.317%	30	-2.072%
2023-02-07	240.0000	240.0000	240.0000	238.6500	-1.129%	643	+16.845%
2023-02-03	239.9000	241.7500	239.9000	241.3750	-19.333%	279	+15.526%
2023-01-20	296.8000	296.8000	296.8000	299.2250	+1.622%	29	-6.809%
2023-01-19	294.7000	294.7000	294.7000	294.4500	+0.753%	16	-5.298%
2023-01-18	294.0000	294.0000	293.0500	292.2500	-0.899%	58	-4.585%
2023-01-16	296.0000	296.0000	296.0000	294.9000	+2.753%	29	-5.443%
2023-01-10	286.3500	286.3500	286.3500	287.0000	+21.597%	30	-2.840%
2023-01-09	236.5000	236.5000	236.5000	236.0250	-10.180%	92	+18.144%
2022-12-23	264.5000	264.5000	264.5000	262.7750	+19.240%	12	+6.117%
2022-12-21	217.8500	217.8500	217.1500	220.3750	-15.952%	47	+26.534%
2022-12-20	263.9000	263.9000	263.9000	262.2000	-2.709%	29	+6.350%
2022-12-06	268.1500	268.1500	268.1500	269.5000	+24.826%	12	+3.469%
2022-12-01	216.1000	216.3000	216.1000	215.9000	-14.053%	96	+29.157%
2022-11-25	251.1000	251.5000	251.1000	251.2000	+21.558%	66	+11.007%
2022-11-24	206.6500	206.6500	206.6500	206.6500	-15.859%	33	+34.938%
2022-11-22	246.3500	246.4000	246.3500	245.6000	+19.470%	51	+13.538%
2022-11-18	206.4500	207.3000	206.1500	205.5750	-17.249%	80	+35.644%
2022-11-17	248.5000	248.5000	248.4500	248.4250	+18.807%	45	+12.247%
2022-11-16	209.2000	209.7000	209.0500	209.1000	-2.767%	126	+33.357%
2022-11-15	211.7500	211.7500	211.7500	215.0500	+2.588%	3	+29.668%
2022-11-11	209.4500	210.5500	209.4500	209.6250	+2.606%	6	+33.023%
2022-11-10	203.9000	205.5000	203.7500	204.3000	-13.248%	136	+36.490%
2022-11-08	235.5000	235.5000	235.5000	235.5000	+1.247%	6,034	+18.408%
2022-11-04	233.9500	233.9500	232.8500	232.6000	+5.297%	72	+19.884%
2022-11-02	222.7000	222.7000	222.7000	220.9000	+2.972%	46	+26.234%
2022-10-31	215.4000	215.4000	213.0000	214.5250	-3.247%	47	+29.985%
2022-10-28	222.1500	222.1500	222.1500	221.7250	+12.420%	35	+25.764%
2022-10-26	197.8200	197.8200	197.8200	197.2300	-12.980%	18	+41.383%
2022-10-25	226.7500	226.8500	226.4000	226.6500	+1.149%	80	+23.031%
2022-10-24	225.2000	225.2000	221.3500	224.0750	+6.046%	102	+24.445%
2022-10-21	210.7500	211.2000	210.7500	211.3000	+1.234%	102	+31.969%
2022-10-20	209.8000	209.8000	208.8500	208.7250	-10.991%	36	+33.597%
2022-10-18	237.6000	237.6000	235.8000	234.5000	+12.295%	66	+18.913%
2022-10-17	208.8500	208.8500	208.8500	208.8250	-3.812%	33	+33.533%
2022-10-07	218.3000	218.3000	218.3000	217.1000	-11.838%	32	+28.443%
2022-10-04	241.2500	245.1500	241.2500	246.2500	+16.692%	165	+13.239%
2022-10-03	212.2000	212.2000	211.3500	211.0250	-12.274%	62	+32.141%
2022-09-30	239.2500	240.4500	239.2500	240.5500	+5.794%	53	+15.922%
2022-09-27	228.4500	228.4500	227.7500	227.3750	-0.558%	62	+22.639%
2022-09-26	228.5000	230.3500	228.5000	228.6500	-14.651%	489	+21.955%
2022-08-23	266.0000	266.0000	266.0000	267.9000	-0.658%	30	+4.087%
2022-08-02	267.6500	267.6500	267.6500	269.6750	+19.352%	30	+3.402%
2022-07-29	227.0000	227.0000	227.0000	225.9500	-3.161%	30	+23.412%
2022-07-20	233.5500	233.5500	233.5500	233.3250	-0.670%	7	+19.511%
2022-07-19	234.8000	234.8000	234.8000	234.9000	-20.942%	29	+18.710%
2022-06-30	296.5000	296.5000	296.5000	297.1250	+26.530%	29	-6.151%
2022-06-22	235.3000	235.3000	235.3000	234.8250	-0.677%	29	+18.748%
2022-06-21	235.2500	235.2500	234.8000	236.4250	-1.490%	148	+17.944%
2022-06-15	238.9500	239.1000	238.9500	240.0000	+0.809%	119	+16.188%
2022-06-14	235.6500	235.6500	235.6500	238.0750	-18.988%	1	+17.127%
2022-06-08	293.3500	293.3500	293.3500	293.8750	+25.991%	30	-5.113%
2022-06-06	234.1500	234.1500	234.1500	233.2500	+5.245%	30	+19.550%
2022-05-13	221.7000	221.7500	221.7000	221.6250	-20.643%	123	+25.821%
2022-05-04	280.2000	280.2000	280.2000	279.2750	+21.253%	46	-0.152%
2022-04-05	231.9000	231.9000	231.9000	230.3250	-21.950%	1	+21.068%
2022-03-30	295.7500	295.7500	295.7500	295.1000	+0.442%	86	-5.507%
2022-03-29	292.2500	292.3000	292.2500	293.8000	+1.214%	80	-5.088%
2022-03-23	293.7500	293.7500	289.9000	290.2750	-0.650%	86	-3.936%
2022-03-22	292.7000	292.7500	292.7000	292.1750	-1.500%	22	-4.561%
2022-03-18	292.0000	292.0000	292.0000	296.6250	+4.482%	18	-5.992%
2022-03-17	282.5500	284.5500	281.1000	283.9000	+41.667%	195	-1.779%
2022-03-15	199.5600	199.5600	199.5600	200.4000	-6.780%	81	+39.147%
2022-03-08	217.0000	217.0000	215.2000	214.9750	-30.709%	606	+29.713%
2022-02-23	311.8000	311.8000	311.8000	310.2500	+33.685%	9	-10.121%
2022-02-22	233.5000	233.5000	233.5000	232.0750	-26.761%	71	+20.155%
2022-02-14	316.0000	317.1000	316.0000	316.8750	+0.340%	356	-12.000%
2022-02-07	313.2500	314.6500	313.2500	315.8000	+1.920%	253	-11.700%
2022-02-02	312.8500	313.9500	312.8500	309.8500	-0.657%	222	-10.005%
2022-02-01	310.1500	311.2500	310.1000	311.9000	+38.039%	477	-10.596%
2022-01-11	225.3000	225.3000	225.2000	225.9500	+1.221%	222	+23.412%
2022-01-07	225.0000	225.0000	223.9000	223.2250	+1.593%	153	+24.919%
2022-01-05	220.3500	220.3500	220.0500	219.7250	+0.011%	152	+26.909%
2021-12-30	218.7500	219.4500	218.7500	219.7000	-0.678%	231	+26.923%
2021-12-21	221.4000	221.4000	221.0500	221.2000	-3.469%	234	+26.062%
2021-12-07	228.3500	228.3500	228.3500	229.1500	+2.896%	76	+21.689%
2021-11-18	223.8000	224.2000	222.8500	222.7000	+0.474%	592	+25.213%
2021-11-08	221.0500	221.8000	221.0500	221.6500	-0.572%	156	+25.806%
2021-11-01	222.0000	222.0000	222.0000	222.9250	-28.285%	76	+25.087%
2021-10-20	310.7000	311.4000	308.0500	310.8500	+38.510%	679	-10.294%
2021-10-15	224.9000	224.9000	223.7000	224.4250	+0.414%	152	+24.251%
2021-10-14	224.0500	224.0500	223.8000	223.5000	-27.110%	152	+24.765%
2021-10-13	307.9000	307.9500	307.8500	306.6250	+0.114%	435	-9.058%
2021-10-11	306.4500	306.5000	306.4500	306.2750	+0.989%	85	-8.954%
2021-10-07	303.6000	303.7500	303.3500	303.2750	+37.509%	468	-8.054%
2021-10-06	220.1500	220.1500	220.1500	220.5500	-26.483%	78	+26.434%
2021-10-01	298.7500	298.7500	298.6500	300.0000	+33.720%	18	-7.050%
2021-09-30	224.8500	224.8500	224.8000	224.3500	+0.922%	154	+24.292%
2021-09-29	222.6500	222.6500	222.6500	222.3000	-25.634%	78	+25.439%
2021-09-28	300.3500	300.4000	300.3500	298.9250	+37.389%	88	-6.716%
2021-09-23	218.0000	218.0000	218.0000	217.5750	-31.332%	79	+28.163%
2021-09-14	316.4000	316.4000	316.4000	316.8500	+35.580%	73	-11.993%
2021-09-13	233.6000	233.6000	233.6000	233.7000	-25.703%	73	+19.320%
2021-09-02	313.7500	313.7500	313.7500	314.5500	+0.080%	75	-11.350%
2021-09-01	314.7500	314.7500	314.7000	314.3000	+39.163%	152	-11.279%
2021-08-24	225.2000	225.2000	225.2000	225.8500	+0.713%	77	+23.467%
2021-08-23	224.3000	224.3000	224.0000	224.2500	+0.707%	537	+24.348%
2021-08-20	221.8000	223.3500	221.7000	222.6750	-1.602%	456	+25.227%
2021-08-12	227.2000	227.2000	227.2000	226.3000	+0.858%	31	+23.221%
2021-08-02	222.2000	222.2000	222.2000	224.3750	+0.684%	50	+24.279%
2021-07-14	222.9500	222.9500	222.9500	222.8500	-3.088%	9	+25.129%
2021-06-08	231.4500	231.4500	231.4500	229.9500	+1.322%	5	+21.265%
2021-05-17	227.6500	227.6500	227.6500	226.9500	-3.178%	50	+22.868%
2021-04-22	233.0500	234.0500	233.0500	234.4000	-0.783%	79	+18.963%
2021-04-08	236.9000	236.9000	236.8500	236.2500	+0.127%	146	+18.032%
2021-03-29	234.3500	234.3500	234.3500	235.9500	+0.844%	76	+18.182%
2021-03-23	233.6500	233.6500	233.6500	233.9750	+0.322%	73	+19.179%
2021-03-09	231.8500	231.8500	231.5500	233.2250	-0.565%	150	+19.563%
2021-03-08	232.3500	232.3500	232.3500	234.5500	+1.077%	150	+18.887%
2021-02-26	232.5000	232.5000	232.4000	232.0500	-3.252%	146	+20.168%
2021-02-23	239.7000	239.7000	239.7000	239.8500	-0.980%	73	+16.260%
2021-02-16	242.6500	242.6500	242.6000	242.2250	+1.434%	148	+15.120%
2021-02-12	239.3000	239.3000	239.2500	238.8000	-1.950%	146	+16.771%
2021-01-25	244.5500	244.5500	244.5500	243.5500	+4.393%	74	+14.494%
2021-01-07	233.4000	233.4000	233.4000	233.3000	+3.219%	78	+19.524%
2021-01-05	226.5500	226.5500	225.3500	226.0250	-0.033%	316	+23.371%
2020-11-16	226.9500	227.1000	226.9500	226.1000	+2.575%	20	+23.330%
2020-11-06	219.2000	219.2000	219.2000	220.4250	-0.023%	82	+26.506%
2020-11-05	219.9500	219.9500	219.9500	220.4750	+3.534%	84	+26.477%
2020-10-16	213.3500	213.3500	213.3500	212.9500	+3.399%	88	+30.946%
2020-09-23	207.8500	207.8500	207.8500	205.9500	-1.176%	89	+35.397%
2020-09-14	208.3000	208.3000	208.3000	208.4000	-3.025%	88	+33.805%
2020-08-10	215.1000	215.1000	215.1000	214.9000	+1.272%	84	+29.758%
2020-06-15	210.3500	210.3500	210.3500	212.2000	-2.201%	2	+31.409%
2020-06-02	216.7500	216.7500	216.7500	216.9750	+3.667%	1	+28.517%
2020-05-01	211.2500	211.2500	211.2500	209.3000	-3.001%	0	+33.230%
2020-04-23	215.4000	215.4500	214.9500	215.7750	+5.064%	283	+29.232%
2020-03-16	208.0000	208.0000	208.0000	205.3750	-9.755%	102	+35.776%
2020-03-02	226.8000	226.8000	226.8000	227.5750	+1.156%	1	+22.531%
2020-02-27	224.7500	224.7500	224.6000	224.9750	-2.577%	350	+23.947%
2019-11-27	229.2000	229.2000	229.2000	230.9250	-0.032%	21	+20.753%
2019-10-03	232.4000	232.4000	232.4000	231.0000	-3.287%	16	+20.714%
2019-09-06	238.1000	238.1000	238.1000	238.8500	+1.165%	819	+16.747%
2019-09-04	235.3500	235.3500	235.3500	236.1000	+1.636%	819	+18.107%
2019-09-03	232.4000	232.4000	232.4000	232.3000	+0.814%	256	+20.039%
2019-08-29	231.1000	231.1000	231.1000	230.4250	+1.800%	1	+21.016%
2019-08-15	227.6000	227.6000	227.6000	226.3500	-2.718%	819	+23.194%
2019-08-13	227.9000	227.9000	227.9000	232.6750	+1.306%	200	+19.845%
2019-08-12	233.0000	233.0000	229.2500	229.6750	+0.317%	1,638	+21.411%
2019-08-05	231.6000	231.6000	231.6000	228.9500	-5.089%	5	+21.795%
2019-07-11	243.7000	243.7000	243.7000	241.2250	-0.944%	1,438	+15.597%
2019-07-09	243.6500	243.6500	243.6500	243.5250	-0.815%	2	+14.506%
2019-07-05	244.7500	244.7500	244.7500	245.5250	-0.274%	16	+13.573%
2019-07-04	245.7500	245.7500	245.7500	246.2000	-0.555%	22	+13.262%
2019-07-02	246.1500	246.1500	246.1500	247.5750	+2.686%	1	+12.633%
2019-06-26	239.4000	239.4000	239.4000	241.1000	+1.462%	819	+15.657%
2019-06-25	237.2000	237.2000	237.2000	237.6250	-1.848%	14	+17.349%
2019-06-21	242.3500	242.3500	242.3500	242.1000	-0.565%	848	+15.180%
2019-06-20	245.0500	245.0500	245.0500	243.4750	+4.160%	31	+14.529%
2019-06-17	233.7500	233.7500	233.7500	233.7500	+1.553%	2	+19.294%
2019-06-07	228.0500	228.8500	228.0500	230.1750	-0.282%	1,638	+21.147%
2019-06-03	229.8000	229.8000	229.8000	230.8250	+0.775%	5	+20.806%
2019-05-17	228.6000	228.6000	228.6000	229.0500	+0.626%	375	+21.742%
2019-05-14	226.3000	226.8000	224.4500	227.6250	+1.144%	850	+22.504%
2019-05-10	226.7500	226.7500	226.7500	225.0500	+0.267%	819	+23.906%
2019-05-09	226.4000	226.4000	226.4000	224.4500	-10.121%	2	+24.237%
2019-04-24	250.5000	250.5000	250.5000	249.7250	-0.587%	2	+11.663%
2019-04-16	248.6500	248.6500	248.6500	251.2000	+2.010%	2	+11.007%
2019-04-11	246.0500	246.0500	246.0500	246.2500	-2.793%	8	+13.239%
2019-04-05	252.4500	252.4500	252.4500	253.3250	+3.272%	719	+10.076%
2019-04-02	245.0000	245.0000	245.0000	245.3000	-0.112%	3	+13.677%
2019-03-21	242.7500	242.7500	242.7500	245.5750	+1.835%	719	+13.550%
2019-03-20	241.5000	241.5000	241.5000	241.1500	+0.218%	719	+15.633%
2019-03-11	241.2500	241.2500	239.3000	240.6250	-2.944%	19	+15.886%
2019-03-05	248.2000	248.2000	248.2000	247.9250	+2.079%	7	+12.474%
2019-03-01	242.5000	242.5000	242.5000	242.8750	+1.009%	332	+14.812%
2019-02-18	241.0000	241.0000	241.0000	240.4500	+1.029%	82	+15.970%
2019-02-11	238.3500	238.7500	238.3500	238.0000	+3.681%	1,438	+17.164%
2019-01-29	229.9500	229.9500	229.9500	229.5500	+2.124%	2	+21.477%
2019-01-10	225.3500	225.3500	225.3500	224.7750	+2.602%	2	+24.057%
2018-12-28	219.3500	219.3500	219.3500	219.0750	-0.522%	57	+27.285%
2018-12-21	220.0000	220.0000	220.0000	220.2250	-2.878%	919	+26.621%
2018-12-18	226.3500	226.3500	225.7000	226.7500	-2.221%	992	+22.977%
2018-12-13	232.3000	232.3000	232.3000	231.9000	-0.397%	1	+20.246%
2018-12-12	234.4000	234.4000	234.4000	232.8250	+2.849%	84	+19.768%
2018-12-10	226.4000	226.4000	226.4000	226.3750	+0.210%	20	+23.181%
2018-12-06	227.6000	227.6000	227.6000	225.9000	-5.747%	88	+23.440%
2018-12-04	238.8000	238.8000	238.7000	239.6750	+3.042%	2,457	+16.345%
2018-11-29	232.7500	232.7500	232.7500	232.6000	+1.517%	15	+19.884%
2018-11-26	230.1000	230.1000	230.1000	229.1250	+1.170%	86	+21.702%
2018-11-23	225.5000	225.5000	225.5000	226.4750	+0.077%	10	+23.126%
2018-11-20	225.0500	225.2500	225.0500	226.3000	-0.876%	74	+23.221%
2018-11-02	228.9000	230.6000	228.1000	228.3000	+2.722%	68	+22.142%
2018-10-31	222.0000	222.0000	222.0000	222.2500	-0.292%	8	+25.467%
2018-10-25	221.3000	221.3000	221.3000	222.9000	+2.837%	6	+25.101%
2018-10-19	218.1000	218.1000	217.8500	216.7500	-8.708%	40	+28.651%
2018-10-01	238.3000	238.5000	235.5500	237.4250	+2.360%	5	+17.448%
2018-09-24	231.1500	231.1500	231.1500	231.9500	+3.192%	5	+20.220%
2018-09-14	225.0000	225.3500	223.7500	224.7750	-3.922%	46	+24.057%
2018-09-03	232.3000	232.3000	232.3000	233.9500	+0.656%	819	+19.192%
2018-08-30	232.9000	234.1500	232.9000	232.4250	-2.812%	12	+19.974%
2018-08-28	241.4000	241.4000	239.7500	239.1500	+1.313%	9	+16.600%
2018-08-24	235.5000	236.6500	235.5000	236.0500	+3.034%	7	+18.132%
2018-08-17	229.0000	229.0000	227.3500	229.1000	-3.211%	7	+21.715%
2018-08-07	236.3500	236.3500	236.3500	236.7000	+0.159%	1	+17.807%
2018-07-27	237.0000	237.0000	237.0000	236.3250	-0.127%	1	+17.994%
2018-07-25	235.7500	235.7500	235.7500	236.6250	+3.228%	123	+17.845%
2018-07-23	228.4000	228.4000	228.4000	229.2250	+1.663%	819	+21.649%
2018-07-19	226.4000	226.4000	226.4000	225.4750	-0.584%	2	+23.672%
2018-07-18	226.8500	226.8500	225.4500	226.8000	+0.110%	263	+22.950%
2018-07-10	227.3000	227.3000	227.3000	226.5500	-1.756%	44	+23.085%
2018-06-26	229.3000	229.3000	229.3000	230.6000	-5.269%	38	+20.924%
2018-06-18	243.3000	243.3000	243.3000	243.4250	-4.173%	719	+14.553%
2018-05-14	253.4000	253.4000	253.4000	254.0250	0.000%	20	+9.773%

.dark-mode .fLly44{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fLly44{ color: #333333; background-color: white; border: 2px solid #333333; }CC1GAMUNDI INDEX SOLUTIONSstock LSE

CC1G
AMUNDI INDEX SOLUTIONS
stock LSE