Dark

DTLE
ISH $ TRSRY BOND 20 YR UCITS HGD DIST
stock LSE

Inactive

Aug 2, 2024

3.31EUR+2.477%(+0.08)705,304

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.2500	3.3200	3.2500	3.31000	+2.477%	705,304	0.000%
2024-08-01	3.2100	3.2500	3.2100	3.23000	+0.937%	6,043,243	+2.477%
2024-07-31	3.1700	3.2000	3.1700	3.20000	+1.587%	10,683,268	+3.438%
2024-07-30	3.1600	3.1700	3.1500	3.15000	-0.316%	211,089	+5.079%
2024-07-29	3.1400	3.1700	3.1400	3.16000	+0.637%	278,235	+4.747%
2024-07-26	3.1200	3.1500	3.1100	3.14000	+0.319%	134,398	+5.414%
2024-07-25	3.1100	3.1400	3.1000	3.13000	0.000%	459,383	+5.751%
2024-07-24	3.1300	3.1400	3.1200	3.13000	-0.318%	489,178	+5.751%
2024-07-23	3.1300	3.1500	3.1300	3.14000	+0.319%	195,391	+5.414%
2024-07-22	3.1500	3.1700	3.1300	3.13000	-0.635%	343,633	+5.751%
2024-07-19	3.1600	3.1700	3.1400	3.15000	-0.943%	609,791	+5.079%
2024-07-18	3.1800	3.1800	3.1700	3.18000	0.000%	125,779	+4.088%
2024-07-17	3.1800	3.1900	3.1700	3.18000	+0.315%	726,171	+4.088%
2024-07-16	3.1500	3.1700	3.1500	3.17000	+0.635%	788,374	+4.416%
2024-07-15	3.1500	3.1600	3.1300	3.15000	+0.962%	340,713	+5.079%
2024-07-10	3.1200	3.1400	3.1200	3.12000	+0.322%	129,891	+6.090%
2024-07-09	3.1300	3.1300	3.1100	3.11000	-0.639%	165,364	+6.431%
2024-07-08	3.1200	3.1400	3.1100	3.13000	0.000%	300,650	+5.751%
2024-07-05	3.1100	3.1300	3.0900	3.13000	+0.968%	140,344	+5.751%
2024-07-04	3.1000	3.1000	3.0900	3.10000	0.000%	227,609	+6.774%
2024-07-03	3.0700	3.1100	3.0600	3.10000	+1.307%	206,353	+6.774%
2024-07-02	3.0600	3.0700	3.0500	3.06000	+0.328%	202,264	+8.170%
2024-07-01	3.0900	3.0900	3.0400	3.05000	-2.556%	696,393	+8.525%
2024-06-28	3.1600	3.1700	3.1200	3.13000	-0.949%	228,597	+5.751%
2024-06-27	3.1300	3.1600	3.1300	3.16000	+0.317%	114,797	+4.747%
2024-06-26	3.1800	3.1800	3.1400	3.15000	-0.943%	499,827	+5.079%
2024-06-25	3.1800	3.2000	3.1700	3.18000	+0.315%	349,256	+4.088%
2024-06-24	3.1800	3.1800	3.1600	3.17000	+0.316%	244,613	+4.416%
2024-06-21	3.1700	3.1900	3.1600	3.16000	0.000%	326,737	+4.747%
2024-06-20	3.1800	3.1900	3.1600	3.16000	-0.940%	2,130,861	+4.747%
2024-06-19	3.1900	3.2000	3.1800	3.19000	+0.631%	185,854	+3.762%
2024-06-18	3.1700	3.1700	3.1500	3.17000	+0.635%	116,134	+4.416%
2024-06-17	3.1800	3.1900	3.1500	3.15000	-1.254%	1,158,198	+5.079%
2024-06-14	3.1600	3.2100	3.1600	3.19000	+1.270%	442,305	+3.762%
2024-06-13	3.1300	3.1600	3.1200	3.15000	-2.174%	245,751	+5.079%
2024-06-12	3.1600	3.2300	3.1600	3.22000	+2.548%	204,870	+2.795%
2024-06-11	3.1500	3.1500	3.1400	3.14000	+0.319%	179,534	+5.414%
2024-06-10	3.1400	3.1500	3.1300	3.13000	-1.262%	214,919	+5.751%
2024-06-07	3.2100	3.2300	3.1500	3.17000	-1.553%	368,788	+4.416%
2024-06-06	3.2200	3.2200	3.2000	3.22000	+0.312%	211,023	+2.795%
2024-06-05	3.1800	3.2200	3.1800	3.21000	+0.943%	214,878	+3.115%
2024-06-04	3.1500	3.1900	3.1500	3.18000	+0.952%	241,143	+4.088%
2024-06-03	3.1100	3.1600	3.1100	3.15000	+1.286%	172,946	+5.079%
2024-05-31	3.0800	3.1200	3.0800	3.11000	+0.647%	227,793	+6.431%
2024-05-30	3.0800	3.0900	3.0700	3.09000	+0.980%	222,824	+7.120%
2024-05-29	3.0900	3.0900	3.0600	3.06000	-1.923%	432,736	+8.170%
2024-05-28	3.1500	3.1500	3.1200	3.12000	-0.637%	360,736	+6.090%
2024-05-24	3.1500	3.1500	3.1300	3.14000	+0.319%	325,937	+5.414%
2024-05-23	3.1500	3.1600	3.1300	3.13000	-0.635%	228,448	+5.751%
2024-05-22	3.1500	3.1500	3.1300	3.15000	0.000%	804,169	+5.079%
2024-05-21	3.1300	3.1600	3.1300	3.15000	+0.639%	436,991	+5.079%
2024-05-20	3.1500	3.1500	3.1300	3.13000	-0.635%	171,125	+5.751%
2024-05-17	3.1700	3.1700	3.1500	3.15000	-0.631%	165,141	+5.079%
2024-05-16	3.1800	3.1900	3.1700	3.17000	0.000%	268,860	+4.416%
2024-05-15	3.1300	3.1700	3.1300	3.17000	+1.929%	539,399	+4.416%
2024-05-14	3.1200	3.1200	3.0900	3.11000	0.000%	195,877	+6.431%
2024-05-13	3.1100	3.1200	3.1000	3.11000	+0.323%	202,323	+6.431%
2024-05-10	3.1200	3.1300	3.1000	3.10000	0.000%	180,385	+6.774%
2024-05-09	3.1000	3.1000	3.0900	3.10000	-0.322%	199,695	+6.774%
2024-05-08	3.1200	3.1200	3.1100	3.11000	-0.955%	170,414	+6.431%
2024-05-07	3.1100	3.1400	3.1100	3.14000	+2.951%	554,831	+5.414%
2024-05-02	3.0600	3.0600	3.0300	3.05000	0.000%	246,013	+8.525%
2024-05-01	3.0300	3.0500	3.0200	3.05000	+0.329%	75,973	+8.525%
2024-04-30	3.0500	3.0600	3.0300	3.04000	-0.328%	1,031,927	+8.882%
2024-04-29	3.0500	3.0600	3.0400	3.05000	+0.660%	206,486	+8.525%
2024-04-26	3.0300	3.0400	3.0200	3.03000	+0.664%	613,485	+9.241%
2024-04-25	3.0300	3.0300	3.0000	3.01000	-0.660%	591,733	+9.967%
2024-04-24	3.0500	3.0500	3.0200	3.03000	-0.980%	871,783	+9.241%
2024-04-23	3.0600	3.0700	3.0400	3.06000	0.000%	345,401	+8.170%
2024-04-22	3.0500	3.0600	3.0400	3.06000	0.000%	548,126	+8.170%
2024-04-19	3.0900	3.0900	3.0500	3.06000	+0.328%	469,225	+8.170%
2024-04-18	3.0700	3.0800	3.0500	3.05000	0.000%	548,247	+8.525%
2024-04-17	3.0400	3.0600	3.0300	3.05000	+0.403%	170,310	+8.525%
2024-04-16	3.0450	3.0480	3.0145	3.03775	-0.442%	581,911	+8.962%
2024-04-15	3.0890	3.0940	3.0400	3.05125	-1.889%	588,534	+8.480%
2024-04-12	3.0930	3.1240	3.0870	3.11000	+1.130%	2,586,477	+6.431%
2024-04-11	3.0960	3.1115	3.0750	3.07525	-1.576%	1,082,829	+7.634%
2024-04-10	3.1650	3.1800	3.1110	3.12450	-1.326%	1,562,404	+5.937%
2024-04-09	3.1470	3.1700	3.1425	3.16650	+0.908%	236,489	+4.532%
2024-04-08	3.1285	3.1460	3.1150	3.13800	-0.397%	833,860	+5.481%
2024-04-05	3.1790	3.1795	3.1390	3.15050	-0.615%	770,215	+5.063%
2024-04-04	3.1580	3.1865	3.1500	3.17000	+0.795%	589,831	+4.416%
2024-04-03	3.1650	3.1665	3.1290	3.14500	-0.333%	463,558	+5.246%
2024-04-02	3.1835	3.1895	3.1290	3.15550	-3.012%	923,337	+4.896%
2024-03-28	3.2530	3.2575	3.2300	3.25350	+0.541%	205,949	+1.737%
2024-03-27	3.2185	3.2380	3.2120	3.23600	+0.849%	368,514	+2.287%
2024-03-26	3.2120	3.2185	3.1990	3.20875	+0.148%	734,713	+3.155%
2024-03-25	3.2200	3.2230	3.2040	3.20400	-0.520%	131,508	+3.308%
2024-03-22	3.1995	3.2305	3.1995	3.22075	+0.948%	169,347	+2.771%
2024-03-21	3.1945	3.2105	3.1775	3.19050	-0.203%	867,465	+3.745%
2024-03-20	3.1930	3.1980	3.1885	3.19700	+0.487%	193,418	+3.535%
2024-03-19	3.1830	3.1870	3.1760	3.18150	+0.016%	5,806,667	+4.039%
2024-03-18	3.1915	3.1920	3.1740	3.18100	-0.360%	34,262,063	+4.055%
2024-03-15	3.1965	3.2070	3.1820	3.19250	+0.047%	516,943	+3.681%
2024-03-14	3.2310	3.2395	3.1860	3.19100	-1.330%	1,360,847	+3.729%
2024-03-13	3.2645	3.2645	3.2295	3.23400	-0.584%	607,141	+2.350%
2024-03-12	3.2820	3.2930	3.2490	3.25300	-0.914%	1,304,755	+1.752%
2024-03-11	3.2930	3.3005	3.2770	3.28300	+0.076%	123,181	+0.822%
2024-03-08	3.2990	3.3045	3.2760	3.28050	-0.076%	700,943	+0.899%
2024-03-07	3.2850	3.3200	3.2805	3.28300	+0.091%	232,806	+0.822%
2024-03-06	3.2615	3.2845	3.2495	3.28000	+0.444%	779,918	+0.915%
2024-03-05	3.2390	3.2750	3.2320	3.26550	+1.366%	1,214,096	+1.363%
2024-03-04	3.2300	3.2360	3.2140	3.22150	-0.257%	207,379	+2.747%
2024-03-01	3.2130	3.2400	3.1935	3.22980	+0.180%	562,156	+2.483%
2024-02-29	3.1965	3.2240	3.1790	3.22400	+1.209%	558,285	+2.667%
2024-02-28	3.1880	3.1945	3.1780	3.18550	-0.235%	171,169	+3.908%
2024-02-27	3.2090	3.2125	3.1870	3.19300	-0.141%	476,878	+3.664%
2024-02-26	3.2315	3.2315	3.1970	3.19750	-0.203%	615,478	+3.518%
2024-02-23	3.1700	3.2040	3.1585	3.20400	+1.104%	182,683	+3.308%
2024-02-22	3.1595	3.1715	3.1445	3.16900	0.000%	697,046	+4.449%
2024-02-21	3.1700	3.1825	3.1665	3.16900	-0.565%	241,683	+4.449%
2024-02-20	3.1685	3.1870	3.1645	3.18700	+0.854%	311,983	+3.859%
2024-02-19	3.1690	3.1690	3.1575	3.16000	-0.246%	185,513	+4.747%
2024-02-16	3.1800	3.1840	3.1565	3.16780	-0.540%	205,592	+4.489%
2024-02-15	3.1945	3.2200	3.1835	3.18500	+0.347%	380,991	+3.925%
2024-02-14	3.1725	3.1740	3.1500	3.17400	-0.126%	2,826,188	+4.285%
2024-02-13	3.2100	3.2500	3.1690	3.17800	-0.827%	491,535	+4.154%
2024-02-12	3.2240	3.2250	3.2000	3.20450	-0.249%	189,885	+3.292%
2024-02-09	3.2180	3.2360	3.2060	3.21250	+0.140%	270,021	+3.035%
2024-02-08	3.2400	3.2400	3.2060	3.20800	-1.232%	513,930	+3.180%
2024-02-07	3.2480	3.2575	3.2315	3.24800	+0.046%	178,585	+1.909%
2024-02-06	3.2310	3.2480	3.2200	3.24650	+0.651%	278,277	+1.956%
2024-02-05	3.2705	3.2760	3.2195	3.22550	-1.736%	827,180	+2.620%
2024-02-02	3.3435	3.3595	3.2755	3.28250	-2.568%	779,532	+0.838%
2024-02-01	3.3085	3.3785	3.3000	3.36900	+2.168%	770,163	-1.751%
2024-01-31	3.2850	3.3105	3.2670	3.29750	+1.524%	401,417	+0.379%
2024-01-30	3.2540	3.2645	3.2400	3.24800	+0.620%	634,075	+1.909%
2024-01-29	3.2235	3.2290	3.2135	3.22800	+0.545%	428,724	+2.540%
2024-01-26	3.2215	3.2215	3.1960	3.21050	-0.078%	982,676	+3.099%
2024-01-25	3.2005	3.2150	3.1900	3.21300	+0.422%	952,846	+3.019%
2024-01-24	3.2190	3.2305	3.1970	3.19950	+0.172%	4,176,456	+3.454%
2024-01-23	3.2275	3.2275	3.1940	3.19400	-1.389%	999,518	+3.632%
2024-01-22	3.2295	3.2485	3.2180	3.23900	+0.998%	11,731,539	+2.192%
2024-01-19	3.2005	3.2145	3.1855	3.20700	-0.156%	707,251	+3.212%
2024-01-18	3.2420	3.2425	3.2105	3.21200	-0.879%	446,434	+3.051%
2024-01-17	3.2350	3.2595	3.2175	3.24050	-0.461%	545,066	+2.145%
2024-01-16	3.2800	3.2855	3.2470	3.25550	-1.049%	595,373	+1.674%
2024-01-15	3.2955	3.2955	3.2780	3.29000	-0.529%	281,602	+0.608%
2024-01-12	3.3020	3.3225	3.2885	3.30750	+0.860%	312,304	+0.076%
2024-01-11	3.3140	3.3180	3.2685	3.27930	-0.567%	889,309	+0.936%
2024-01-10	3.3105	3.3220	3.3000	3.29800	-0.332%	754,831	+0.364%
2024-01-09	3.3045	3.3175	3.2885	3.30900	-0.571%	284,842	+0.030%
2024-01-08	3.2930	3.3280	3.2800	3.32800	+0.150%	416,800	-0.541%
2024-01-05	3.3170	3.3385	3.2715	3.32300	-0.345%	1,117,038	-0.391%
2024-01-04	3.3625	3.3715	3.3240	3.33450	-0.323%	596,801	-0.735%
2024-01-03	3.3515	3.3520	3.3260	3.34530	-0.600%	609,728	-1.055%
2024-01-02	3.3810	3.3810	3.3395	3.36550	-0.723%	465,808	-1.649%
2023-12-29	3.4175	3.4175	3.3790	3.39000	-0.944%	108,099	-2.360%
2023-12-28	3.4300	3.4350	3.4165	3.42230	+0.140%	174,558	-3.281%
2023-12-27	3.3920	3.4180	3.3915	3.41750	+0.338%	757,220	-3.146%
2023-12-22	3.3900	3.4080	3.3880	3.40600	+0.059%	559,167	-2.819%
2023-12-21	3.4025	3.4195	3.3900	3.40400	+0.829%	382,146	-2.761%
2023-12-20	3.3960	3.4060	3.3760	3.37600	-0.428%	1,027,487	-1.955%
2023-12-19	3.3875	3.3995	3.3805	3.39050	+0.653%	881,855	-2.374%
2023-12-18	3.3905	3.4075	3.3565	3.36850	-0.810%	466,298	-1.737%
2023-12-15	3.3800	3.4000	3.3605	3.39600	+0.548%	1,268,211	-2.532%
2023-12-14	3.3400	3.3775	3.3300	3.37750	+1.778%	1,075,506	-1.999%
2023-12-13	3.3085	3.3200	3.3010	3.31850	+1.020%	461,477	-0.256%
2023-12-12	3.3000	3.3200	3.2740	3.28500	+0.296%	643,303	+0.761%
2023-12-11	3.2810	3.2850	3.2645	3.27530	-0.021%	765,612	+1.059%
2023-12-08	3.3205	3.3205	3.2690	3.27600	-1.592%	852,934	+1.038%
2023-12-07	3.3145	3.3300	3.3080	3.32900	-0.015%	767,504	-0.571%
2023-12-06	3.2940	3.3375	3.2805	3.32950	+1.207%	1,250,539	-0.586%
2023-12-05	3.2400	3.2925	3.2340	3.28980	+2.518%	19,148,801	+0.614%
2023-12-04	3.2315	3.2375	3.2090	3.20900	-0.047%	554,500	+3.147%
2023-12-01	3.1870	3.2105	3.1750	3.21050	+0.580%	793,856	+3.099%
2023-11-30	3.2175	3.2190	3.1815	3.19200	-0.188%	1,339,327	+3.697%
2023-11-29	3.1975	3.2125	3.1800	3.19800	+0.899%	410,453	+3.502%
2023-11-28	3.1655	3.1720	3.1495	3.16950	+0.866%	403,219	+4.433%
2023-11-27	3.1290	3.1500	3.1155	3.14230	+0.554%	499,995	+5.337%
2023-11-24	3.1290	3.1350	3.1175	3.12500	-0.424%	233,029	+5.920%
2023-11-23	3.1540	3.1600	3.1335	3.13830	-0.302%	292,987	+5.471%
2023-11-22	3.1505	3.1700	3.1390	3.14780	+0.073%	395,238	+5.153%
2023-11-21	3.1605	3.1660	3.1355	3.14550	+0.769%	752,839	+5.230%
2023-11-20	3.1215	3.1275	3.1060	3.12150	+0.112%	501,281	+6.039%
2023-11-17	3.1165	3.1470	3.1155	3.11800	+0.354%	495,694	+6.158%
2023-11-16	3.1100	3.1310	3.0950	3.10700	+0.909%	1,591,951	+6.534%
2023-11-15	3.1220	3.1260	3.0780	3.07900	-1.362%	3,529,686	+7.502%
2023-11-14	3.0585	3.1320	3.0530	3.12150	+2.428%	937,083	+6.039%
2023-11-13	3.0525	3.0605	3.0225	3.04750	-0.539%	603,201	+8.614%
2023-11-10	3.0655	3.0765	3.0355	3.06400	-0.374%	1,055,545	+8.029%
2023-11-09	3.1160	3.1160	3.0765	3.07550	-0.726%	494,560	+7.625%
2023-11-08	3.0550	3.1030	3.0525	3.09800	+1.308%	380,804	+6.843%
2023-11-07	3.0245	3.0655	3.0220	3.05800	+1.292%	582,036	+8.241%
2023-11-06	3.0490	3.0510	3.0200	3.01900	-1.709%	693,589	+9.639%
2023-11-03	3.0225	3.0975	3.0225	3.07150	+2.094%	1,391,778	+7.765%
2023-11-02	2.9685	3.0405	2.9685	3.00850	+2.104%	1,365,221	+10.022%
2023-11-01	2.9020	2.9635	2.8960	2.94650	+0.656%	568,589	+12.337%
2023-10-31	2.9430	2.9535	2.9275	2.92730	+0.802%	464,570	+13.073%
2023-10-30	2.9505	2.9505	2.8900	2.90400	-0.531%	1,083,568	+13.981%
2023-10-27	2.9260	2.9315	2.9090	2.91950	+0.378%	469,193	+13.376%
2023-10-26	2.8755	2.9140	2.8725	2.90850	+0.155%	1,554,141	+13.804%
2023-10-25	2.9535	2.9535	2.9030	2.90400	-0.881%	1,668,251	+13.981%
2023-10-24	2.9555	2.9565	2.9200	2.92980	-0.024%	2,420,693	+12.977%
2023-10-23	2.8720	2.9305	2.8445	2.93050	+1.296%	893,578	+12.950%
2023-10-20	2.8980	2.9035	2.8575	2.89300	-0.670%	953,680	+14.414%
2023-10-19	2.9095	2.9250	2.8920	2.91250	-0.257%	518,619	+13.648%
2023-10-18	2.9560	2.9630	2.9130	2.92000	-1.285%	395,438	+13.356%
2023-10-17	2.9750	2.9835	2.9350	2.95800	-1.285%	1,045,703	+11.900%
2023-10-16	3.0160	3.0160	2.9880	2.99650	-1.366%	375,600	+10.462%
2023-10-13	3.0210	3.0575	3.0115	3.03800	+0.480%	1,665,662	+8.953%
2023-10-12	3.0900	3.0900	3.0235	3.02350	-1.386%	665,502	+9.476%
2023-10-11	3.0215	3.0715	3.0200	3.06600	+1.742%	858,656	+7.958%
2023-10-10	3.0115	3.0135	2.9730	3.01350	+1.012%	858,333	+9.839%
2023-10-09	2.9625	2.9780	2.9470	2.98330	+0.624%	77,486	+10.951%
2023-10-06	2.9775	2.9810	2.9020	2.96480	-0.643%	576,097	+11.643%
2023-10-05	2.9875	2.9955	2.9640	2.98400	-0.017%	532,581	+10.925%
2023-10-04	2.9220	2.9945	2.9220	2.98450	+0.743%	435,284	+10.906%
2023-10-03	3.0240	3.0315	2.9625	2.96250	-2.366%	918,318	+11.730%
2023-10-02	3.0580	3.0635	3.0270	3.03430	-1.500%	154,429	+9.086%
2023-09-29	3.0790	3.1025	3.0700	3.08050	+1.083%	363,868	+7.450%
2023-09-28	3.0625	3.0650	3.0190	3.04750	-0.975%	254,802	+8.614%
2023-09-27	3.1015	3.1105	3.0760	3.07750	-0.356%	195,047	+7.555%
2023-09-26	3.0910	3.1250	3.0820	3.08850	-0.659%	300,467	+7.172%
2023-09-25	3.1535	3.1550	3.1050	3.10900	-1.986%	536,685	+6.465%
2023-09-22	3.1450	3.1725	3.1390	3.17200	+0.603%	347,665	+4.351%
2023-09-21	3.2055	3.2080	3.1500	3.15300	-2.685%	573,754	+4.979%
2023-09-20	3.2305	3.2430	3.2250	3.24000	+0.186%	232,750	+2.160%
2023-09-19	3.2420	3.2450	3.2200	3.23400	+0.062%	341,755	+2.350%
2023-09-18	3.2265	3.2335	3.2200	3.23200	-0.071%	177,008	+2.413%
2023-09-15	3.2495	3.2495	3.2280	3.23430	-0.523%	125,854	+2.341%
2023-09-14	3.2815	3.2815	3.2485	3.25130	-0.389%	275,450	+1.805%
2023-09-13	3.2635	3.2695	3.2445	3.26400	+0.292%	68,190	+1.409%
2023-09-12	3.2530	3.2700	3.2490	3.25450	-0.031%	153,018	+1.705%
2023-09-11	3.2605	3.2650	3.2465	3.25550	-0.801%	86,540	+1.674%
2023-09-08	3.2835	3.2900	3.2640	3.28180	+0.700%	34,291	+0.859%
2023-09-07	3.2600	3.2695	3.2545	3.25900	+0.261%	124,407	+1.565%
2023-09-06	3.2545	3.2695	3.2475	3.25050	-0.169%	186,451	+1.830%
2023-09-05	3.2790	3.2825	3.2545	3.25600	-1.003%	102,662	+1.658%
2023-09-04	3.2945	3.2945	3.2860	3.28900	-0.303%	1,990,026	+0.638%
2023-09-01	3.3375	3.3495	3.2950	3.29900	-1.610%	251,544	+0.333%
2023-08-31	3.3400	3.3560	3.3355	3.35300	+0.570%	152,635	-1.282%
2023-08-30	3.3305	3.3400	3.3105	3.33400	+0.120%	73,460	-0.720%
2023-08-29	3.3120	3.3300	3.2840	3.33000	+0.946%	413,566	-0.601%
2023-08-25	3.2850	3.2955	3.2755	3.29880	+0.687%	246,286	+0.340%
2023-08-23	3.2485	3.2840	3.2485	3.27630	+1.670%	323,323	+1.029%
2023-08-22	3.2080	3.2265	3.2050	3.22250	+0.678%	174,644	+2.715%
2023-08-21	3.2245	3.2300	3.1995	3.20080	-1.741%	154,710	+3.412%
2023-08-18	3.2700	3.2705	3.2340	3.25750	+0.633%	214,979	+1.612%
2023-08-17	3.2425	3.2450	3.2250	3.23700	-1.380%	23,530,866	+2.255%
2023-08-16	3.2900	3.2935	3.2650	3.28230	-0.355%	83,983	+0.844%
2023-08-15	3.3055	3.3055	3.2700	3.29400	-0.627%	171,142	+0.486%
2023-08-14	3.3055	3.3195	3.2920	3.31480	+0.106%	276,676	-0.145%
2023-08-11	3.3275	3.3275	3.3000	3.31130	-1.347%	196,799	-0.039%
2023-08-10	3.3670	3.4020	3.3595	3.35650	-0.489%	232,104	-1.385%
2023-08-09	3.3630	3.3740	3.3450	3.37300	+1.398%	104,420	-1.868%
2023-08-07	3.3395	3.3405	3.3075	3.32650	-0.225%	16,508,412	-0.496%
2023-08-04	3.3025	3.3330	3.2825	3.33400	+1.230%	369,970	-0.720%
2023-08-03	3.3510	3.3515	3.2780	3.29350	-1.607%	818,240	+0.501%
2023-08-02	3.4100	3.4100	3.3460	3.34730	-1.709%	368,524	-1.114%
2023-08-01	3.4610	3.4615	3.4055	3.40550	-1.318%	291,034	-2.804%
2023-07-28	3.4300	3.4550	3.4140	3.45100	-0.461%	1,188,551	-4.086%
2023-07-27	3.5130	3.5130	3.4620	3.46700	-1.219%	282,824	-4.528%
2023-07-26	3.5055	3.5190	3.4955	3.50980	+0.157%	260,564	-5.693%
2023-07-25	3.5055	3.5070	3.4865	3.50430	-0.355%	70,592	-5.545%
2023-07-24	3.5210	3.5440	3.5145	3.51680	-0.501%	180,438	-5.880%
2023-07-21	3.5245	3.5400	3.5170	3.53450	+0.569%	233,754	-6.352%
2023-07-20	3.5500	3.5545	3.5140	3.51450	-0.397%	404,424	-5.819%
2023-07-19	3.5415	3.5500	3.5250	3.52850	+0.048%	142,512	-6.192%
2023-07-18	3.5230	3.5315	3.5230	3.52680	+0.823%	64,135	-6.147%
2023-07-17	3.5200	3.5335	3.4970	3.49800	-0.549%	153,971	-5.374%
2023-07-14	3.5155	3.5320	3.5135	3.51730	+0.199%	118,360	-5.894%
2023-07-13	3.4950	3.5145	3.4950	3.51030	+0.746%	130,027	-5.706%
2023-07-12	3.4595	3.4770	3.4525	3.48430	+1.082%	1,249,618	-5.002%
2023-07-11	3.4510	3.4615	3.4375	3.44700	+0.233%	1,167,105	-3.974%
2023-07-10	3.4255	3.4410	3.4080	3.43900	+0.015%	1,026,738	-3.751%
2023-07-07	3.4650	3.4650	3.4220	3.43850	-0.232%	2,172,109	-3.737%
2023-07-06	3.4975	3.4975	3.4435	3.44650	-1.887%	2,418,966	-3.961%
2023-07-05	3.5320	3.5455	3.5135	3.51280	-0.819%	65,727	-5.773%
2023-07-04	3.5425	3.5500	3.5265	3.54180	-0.104%	307,599	-6.545%
2023-07-03	3.5475	3.5740	3.5350	3.54550	-0.113%	130,840	-6.642%
2023-06-30	3.5115	3.5495	3.4995	3.54950	+0.895%	3,205,104	-6.747%
2023-06-29	3.5705	3.5705	3.5070	3.51800	-1.327%	156,200	-5.912%
2023-06-28	3.5585	3.5810	3.5565	3.56530	+0.366%	125,140	-7.161%
2023-06-27	3.5680	3.5920	3.5560	3.55230	-0.760%	659,007	-6.821%
2023-06-26	3.5800	3.6045	3.5670	3.57950	+0.336%	1,995,198	-7.529%
2023-06-23	3.5375	3.5935	3.5375	3.56750	+0.669%	1,375,651	-7.218%
2023-06-22	3.5685	3.5750	3.5415	3.54380	+0.136%	317,510	-6.597%
2023-06-21	3.5625	3.5765	3.5390	3.53900	-1.021%	223,531	-6.471%
2023-06-20	3.5235	3.5815	3.5235	3.57550	+1.750%	402,706	-7.426%
2023-06-19	3.5545	3.5545	3.5115	3.51400	-1.014%	90,321	-5.805%
2023-06-16	3.5390	3.5675	3.5270	3.55000	-0.225%	570,982	-6.761%
2023-06-15	3.5170	3.5805	3.5100	3.55800	-0.817%	501,713	-6.970%
2023-06-14	3.5725	3.5875	3.5595	3.58730	+0.668%	518,599	-7.730%
2023-06-13	3.5970	3.6175	3.5635	3.56350	-0.280%	646,543	-7.114%
2023-06-12	3.5880	3.6135	3.5630	3.57350	-0.418%	395,397	-7.374%
2023-06-09	3.5810	3.5915	3.5680	3.58850	+0.321%	69,763	-7.761%
2023-06-08	3.5470	3.5790	3.5335	3.57700	+0.146%	201,987	-7.464%
2023-06-07	3.6120	3.6200	3.5735	3.57180	-0.543%	165,821	-7.330%
2023-06-06	3.5890	3.6030	3.5795	3.59130	-0.070%	1,129,242	-7.833%
2023-06-05	3.5720	3.6025	3.5535	3.59380	-0.352%	479,516	-7.897%
2023-06-02	3.6340	3.6395	3.6015	3.60650	-0.538%	73,044	-8.221%
2023-06-01	3.5970	3.6395	3.5915	3.62600	+0.666%	181,686	-8.715%
2023-05-31	3.6100	3.6100	3.5800	3.60200	+0.502%	362,255	-8.107%
2023-05-30	3.5650	3.5840	3.5600	3.58400	+1.862%	461,617	-7.645%
2023-05-26	3.5245	3.5345	3.5100	3.51850	-0.179%	236,922	-5.926%
2023-05-25	3.5260	3.5335	3.5165	3.52480	-0.774%	506,533	-6.094%
2023-05-24	3.5350	3.5700	3.5350	3.55230	+0.524%	279,694	-6.821%
2023-05-23	3.5410	3.5470	3.5175	3.53380	-0.274%	1,971,468	-6.333%
2023-05-22	3.5735	3.5775	3.5365	3.54350	-0.770%	238,969	-6.590%
2023-05-19	3.5880	3.5930	3.5490	3.57100	-0.357%	489,956	-7.309%
2023-05-18	3.6120	3.6120	3.5770	3.58380	-0.781%	293,967	-7.640%
2023-05-17	3.6240	3.6300	3.6120	3.61200	+0.395%	203,656	-8.361%
2023-05-16	3.6515	3.6515	3.5900	3.59780	-0.996%	501,204	-7.999%
2023-05-15	3.6570	3.6570	3.6270	3.63400	-1.491%	180,083	-8.916%
2023-05-12	3.6900	3.7030	3.6750	3.68900	-0.014%	71,355	-10.274%
2023-05-11	3.6710	3.7115	3.6615	3.68950	+0.958%	303,931	-10.286%
2023-05-10	3.6340	3.6655	3.6300	3.65450	+0.467%	206,812	-9.427%
2023-05-09	3.6540	3.6640	3.6375	3.63750	-0.975%	2,554,778	-9.003%
2023-05-05	3.7020	3.7020	3.6655	3.67330	-1.626%	6,123,843	-9.890%
2023-05-04	3.7310	3.7430	3.6980	3.73400	-0.387%	723,766	-11.355%
2023-05-03	3.7245	3.7515	3.7200	3.74850	+1.011%	374,168	-11.698%
2023-05-02	3.6720	3.7125	3.6560	3.71100	-0.576%	764,598	-10.806%
2023-04-28	3.6900	3.7345	3.6900	3.73250	+1.427%	390,128	-11.319%
2023-04-27	3.7085	3.7135	3.6790	3.68000	-1.499%	274,355	-10.054%
2023-04-26	3.7470	3.7585	3.7360	3.73600	-0.400%	202,659	-11.403%
2023-04-25	3.7170	3.7600	3.7150	3.75100	+1.329%	159,774	-11.757%
2023-04-24	3.6810	3.7060	3.6785	3.70180	+0.880%	570,690	-10.584%
2023-04-21	3.6955	3.6995	3.6640	3.66950	-0.469%	121,400	-9.797%
2023-04-20	3.6745	3.6900	3.6665	3.68680	+1.383%	141,980	-10.220%
2023-04-19	3.6475	3.6505	3.6345	3.63650	-0.723%	369,873	-8.978%
2023-04-18	3.6485	3.6720	3.6405	3.66300	+0.219%	182,846	-9.637%
2023-04-17	3.6930	3.6975	3.6475	3.65500	-0.962%	880,308	-9.439%
2023-04-14	3.7275	3.7305	3.6875	3.69050	-1.482%	2,355,187	-10.310%
2023-04-13	3.7600	3.7760	3.7410	3.74600	-0.346%	590,128	-11.639%
2023-04-12	3.7600	3.7805	3.7400	3.75900	+0.147%	147,926	-11.945%
2023-04-11	3.8300	3.8300	3.7500	3.75350	-1.749%	601,241	-11.816%
2023-04-06	3.8045	3.8220	3.8000	3.82030	+0.614%	331,455	-13.358%
2023-04-05	3.7700	3.8175	3.7685	3.79700	+0.436%	427,041	-12.826%
2023-04-04	3.7460	3.7840	3.7165	3.78050	+0.358%	227,931	-12.445%
2023-04-03	3.7400	3.7690	3.6860	3.76700	+1.701%	3,195,596	-12.132%
2023-03-31	3.6725	3.7095	3.6610	3.70400	+0.858%	432,353	-10.637%
2023-03-30	3.6745	3.6875	3.6535	3.67250	+0.451%	323,659	-9.871%
2023-03-29	3.6600	3.6685	3.6345	3.65600	-0.349%	714,195	-9.464%
2023-03-28	3.6690	3.6730	3.6505	3.66880	-0.790%	353,341	-9.780%
2023-03-27	3.7410	3.7500	3.6805	3.69800	-1.255%	216,503	-10.492%
2023-03-24	3.7250	3.7745	3.7250	3.74500	+1.285%	353,951	-11.615%
2023-03-23	3.7170	3.7240	3.6800	3.69750	-0.081%	1,697,000	-10.480%
2023-03-22	3.6875	3.6965	3.6625	3.70050	+0.385%	471,164	-10.553%
2023-03-21	3.7210	3.7210	3.6770	3.68630	-1.304%	284,879	-10.208%
2023-03-20	3.7970	3.8095	3.7280	3.73500	-0.691%	162,978	-11.379%
2023-03-17	3.7220	3.7775	3.7105	3.76100	+1.021%	273,427	-11.991%
2023-03-16	3.7290	3.7890	3.7200	3.72300	-1.273%	379,925	-11.093%
2023-03-15	3.6580	3.7840	3.6500	3.77100	+2.794%	11,551,204	-12.225%
2023-03-14	3.7400	3.7400	3.6500	3.66850	-2.350%	785,042	-9.772%
2023-03-13	3.6850	3.8250	3.6850	3.75680	+2.226%	623,932	-11.893%
2023-03-10	3.6480	3.7155	3.6160	3.67500	+3.028%	638,803	-9.932%
2023-03-09	3.5680	3.5800	3.5555	3.56700	-0.870%	114,483	-7.205%
2023-03-08	3.5700	3.6200	3.5630	3.59830	+0.497%	73,776	-8.012%
2023-03-07	3.5720	3.5960	3.5475	3.58050	+0.140%	833,787	-7.555%
2023-03-06	3.5880	3.6115	3.5755	3.57550	+0.647%	279,931	-7.426%
2023-03-03	3.5150	3.5605	3.5150	3.55250	+1.937%	190,785	-6.826%
2023-03-02	3.5110	3.5185	3.4835	3.48500	-1.101%	200,378	-5.022%
2023-03-01	3.5400	3.5685	3.5180	3.52380	-0.542%	127,539	-6.067%
2023-02-28	3.5345	3.5485	3.5180	3.54300	+0.042%	105,272	-6.576%
2023-02-27	3.5530	3.5585	3.5200	3.54150	-0.346%	292,726	-6.537%
2023-02-24	3.5860	3.5865	3.5460	3.55380	-0.981%	64,039	-6.860%
2023-02-23	3.5535	3.5890	3.5340	3.58900	+0.834%	261,947	-7.774%
2023-02-22	3.5390	3.5645	3.5165	3.55930	+0.395%	191,960	-7.004%
2023-02-21	3.5725	3.5775	3.5205	3.54530	-1.033%	262,550	-6.637%
2023-02-20	3.5805	3.5895	3.5705	3.58230	+0.513%	204,332	-7.601%
2023-02-17	3.5450	3.5730	3.5300	3.56400	-0.663%	201,570	-7.127%
2023-02-16	3.6305	3.6305	3.5700	3.58780	-0.862%	270,784	-7.743%
2023-02-15	3.6565	3.6740	3.6190	3.61900	-0.372%	131,747	-8.538%
2023-02-14	3.6750	3.6805	3.6300	3.63250	-0.425%	590,281	-8.878%
2023-02-13	3.6290	3.6615	3.6290	3.64800	+0.143%	156,279	-9.265%
2023-02-10	3.6800	3.6855	3.6400	3.64280	-2.482%	236,883	-9.136%
2023-02-09	3.7070	3.7475	3.7070	3.73550	+1.638%	178,298	-11.391%
2023-02-08	3.7045	3.7100	3.6705	3.67530	-1.241%	121,743	-9.939%
2023-02-07	3.7180	3.7270	3.6975	3.72150	-0.388%	185,225	-11.057%

.dark-mode .bZ5ZYD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bZ5ZYD{ color: #333333; background-color: white; border: 2px solid #333333; }DTLEISH $ TRSRY BOND 20 YR UCITS HGD DISTstock LSE

DTLE
ISH $ TRSRY BOND 20 YR UCITS HGD DIST
stock LSE