Lyxor Core UK Government Bond DR UCITS ETF Dist (GILS.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722436440 | 10506 | 29 | 0.28 | 10462 | 10657.5 | 10301 | 1 |
| 1722353220 | 10477 | 44 | 0.42 | 10438 | 10523 | 10245 | 15 |
| 1722266880 | 10433 | 30 | 0.29 | 10440.099 | 10609.5 | 10218.5 | 91 |
| 1722004560 | 10403 | 18 | 0.17 | 10381.099 | 10549 | 10175.5 | 378 |
| 1721918040 | 10385 | 12 | 0.12 | 10363 | 10555 | 10192 | 330 |
| 1721834940 | 10373 | -13.5 | -0.13 | 10405 | 10429.5 | 10201 | 2278 |
| 1721745720 | 10386.5 | -17 | -0.16 | 10358.64 | 10387.099 | 10181.5 | 270 |
| 1721658960 | 10403.5 | 13.5 | 0.13 | 10403 | 10589.5 | 10201.5 | 6065 |
| 1721399700 | 10390 | -66 | -0.63 | 10488.199 | 10488.199 | 10209 | 1570 |
| 1721313360 | 10456 | 26.94 | 0.26 | 10441.099 | 10475 | 10246 | 123 |
| 1721229420 | 10429.06 | -7.44 | -0.07 | 10434.199 | 10455 | 10233 | 421 |
| 1721140560 | 10436.5 | 30.5 | 0.29 | 10407.5 | 10597 | 10221.5 | 254 |
| 1721057340 | 10406 | 13.92 | 0.13 | 10396 | 10409 | 10195.5 | 2212 |
| 1720798020 | 10392.08 | -15.92 | -0.15 | 10369 | 10411 | 10191 | 122 |
| 1720711680 | 10408 | 39 | 0.38 | 10352.72 | 10550.5 | 10041.5 | 1132 |
| 1720623300 | 10369 | 20.09 | 0.19 | 10366.5 | 10558 | 10178 | 391 |
| 1720538880 | 10348.91 | -37.09 | -0.36 | 10360 | 10557.5 | 10165 | 474 |
| 1720452360 | 10386 | 44.2 | 0.43 | 10356 | 10389.94 | 10178.5 | 313 |
| 1720193280 | 10341.8 | 30.8 | 0.30 | 10337 | 10516 | 10150.5 | 691 |
| 1720103580 | 10311 | -22 | -0.21 | 10317.3 | 10503 | 10129 | 6736 |
| 1720020540 | 10333 | 77 | 0.75 | 10286.099 | 10392.5 | 10107 | 1248 |
| 1719934080 | 10256 | -84 | -0.81 | 10270.649 | 10291.5 | 10060.5 | 716 |
| 1719847500 | 10340 | -25 | -0.24 | 10295.799 | 10707.5 | 9948 | 679 |
| 1719585240 | 10365 | -15.94 | -0.15 | 10339.05 | 10393.399 | 10142.5 | 1666 |
| 1719502140 | 10380.94 | 22.94 | 0.22 | 10336.499 | 10530 | 10157.5 | 2007 |
| 1719415980 | 10358 | -56.08 | -0.54 | 10376.799 | 10448.5 | 10124 | 3999 |
| 1719329280 | 10414.08 | 14.08 | 0.14 | 10401.5 | 10591 | 10205.5 | 764 |
| 1719242880 | 10400 | -21 | -0.20 | 10405.799 | 10424 | 10192.5 | 1756 |
| 1718983740 | 10421 | 21 | 0.20 | 10418.649 | 10627.5 | 10063 | 691 |
| 1718894280 | 10400 | 1.5 | 0.01 | 10374.85 | 10572 | 10211 | 1592 |
| 1718807460 | 10398.5 | -3.5 | -0.03 | 10392.949 | 10773.5 | 10042.5 | 777 |
| 1718724540 | 10402 | -1.5 | -0.01 | 10361.5 | 10557 | 10182.5 | 378 |
| 1718634720 | 10403.5 | 8.41 | 0.08 | 10406.5 | 10593.5 | 10191.5 | 224 |
| 1718378940 | 10395.09 | 74.09 | 0.72 | 10349.05 | 10479.5 | 10186 | 249 |
| 1718292600 | 10321 | -20.5 | -0.20 | 10334.5 | 10506 | 10132.5 | 480 |
| 1718203020 | 10341.5 | 108.43 | 1.06 | 10238.5 | 10438 | 10111 | 430 |
| 1718119740 | 10233.07 | -17.43 | -0.17 | 10198.5 | 10402 | 10035 | 921 |
| 1718029980 | 10250.5 | 0 | 0.00 | 10250.5 | 10250.5 | 10250.5 | 0 |
| 1717770780 | 10250.5 | -70 | -0.68 | 10305.5 | 10491.5 | 10092 | 1570 |
| 1717684800 | 10320.5 | 26.5 | 0.26 | 10303.5 | 10488.5 | 10116.5 | 525 |
| 1717600500 | 10294 | -4 | -0.04 | 10296.5 | 10473.5 | 10115 | 932 |
| 1717514760 | 10298 | 82.84 | 0.81 | 10265.5 | 10450 | 10079 | 1120 |
| 1717428540 | 10215.16 | 22.66 | 0.22 | 10194.5 | 10378.5 | 10010.5 | 1535 |
| 1717166580 | 10192.5 | 51 | 0.50 | 10145.5 | 10328.5 | 9963 | 1211 |
| 1717079640 | 10141.5 | -57 | -0.56 | 10124.199 | 10333 | 9916 | 402 |
| 1716993360 | 10198.5 | 0 | 0.00 | 10198.5 | 10198.5 | 10198.5 | 0 |
| 1716906960 | 10198.5 | -29 | -0.28 | 10269 | 10292.5 | 10048 | 891 |
| 1716564600 | 10227.5 | 3.5 | 0.03 | 10224.5 | 10413.5 | 9988 | 842 |
| 1716478140 | 10224 | -11.5 | -0.11 | 10236.099 | 10425.5 | 10044.5 | 4089 |
| 1716388620 | 10235.5 | -66 | -0.64 | 10230.52 | 10632.5 | 9947 | 873 |
| 1716302280 | 10301.5 | 22 | 0.21 | 10278.5 | 10461.5 | 10090 | 290 |
| 1716215640 | 10279.5 | -39.5 | -0.38 | 10298.52 | 10330 | 10093.5 | 3021 |
| 1715956440 | 10319 | -47 | -0.45 | 10350 | 10551.5 | 10138 | 5138 |
| 1715870040 | 10366 | 56.91 | 0.55 | 10372.199 | 10406.5 | 10181 | 619 |
| 1715786940 | 10309.09 | 34.09 | 0.33 | 10261.76 | 10483 | 10039.5 | 1031 |
| 1715700540 | 10275 | -6 | -0.06 | 10262 | 10448 | 10060.5 | 5201 |
| 1715614140 | 10281 | 1 | 0.01 | 10280 | 10466.5 | 10093.5 | 603 |
| 1715355240 | 10280 | -10 | -0.10 | 10311 | 10505 | 10111 | 664 |
| 1715265300 | 10290 | 2 | 0.02 | 10286 | 10468.5 | 10106.5 | 666 |
| 1715182020 | 10288 | -7.93 | -0.08 | 10278 | 10460 | 10105 | 973 |
| 1715095740 | 10295.93 | 32.93 | 0.32 | 10254.96 | 10484 | 10016 | 838 |
| 1714750020 | 10263 | 116.08 | 1.14 | 10166.26 | 10292.5 | 9972.5 | 1282 |
| 1714663440 | 10146.92 | 46.92 | 0.46 | 10099 | 10314.5 | 9941.5 | 637 |
| 1714574280 | 10100 | -18 | -0.18 | 10111.599 | 10143.5 | 9907.5 | 2402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
