UK markets open in 7 hours 2 minutes

Lyxor UCITS ETF Japan (TOPIX) (JPNL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
11,536.50-33.50 (-0.29%)
At close: 10:54AM GMT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20230.000.000.0011,536.5011,536.50162
17 Mar 202311,637.0011,637.0011,637.0011,523.0011,523.00192
16 Mar 202311,570.0011,570.0011,570.0011,570.0011,570.00-
15 Mar 202311,433.0011,433.0011,433.0011,433.0011,433.00-
14 Mar 202311,452.0011,452.0011,436.0011,533.0011,533.002,316
13 Mar 202311,791.0011,791.0011,791.0011,662.0011,662.00-
10 Mar 202311,935.5011,935.5011,935.5011,935.5011,935.50-
09 Mar 202312,190.5012,190.5012,190.5012,190.5012,190.50-
08 Mar 202312,182.0012,182.0012,182.0012,182.0012,182.00-
07 Mar 202312,083.0012,083.0012,050.0012,080.5012,080.502
06 Mar 202311,965.0011,983.0011,965.0011,958.0011,958.00236
03 Mar 202311,878.0011,878.0011,878.0011,942.0011,942.00186
02 Mar 202311,741.0011,741.0011,741.0011,741.0011,741.00-
01 Mar 202311,709.0011,709.0011,709.0011,709.0011,709.00-
28 Feb 202311,616.5011,616.5011,616.5011,616.5011,616.50-
27 Feb 202311,808.0011,808.0011,808.0011,702.5011,702.50-
24 Feb 202311,726.0011,727.0011,720.0011,673.5011,673.506
23 Feb 202311,697.5011,697.5011,697.5011,697.5011,697.50-
22 Feb 202311,653.5011,653.5011,653.5011,653.5011,653.50-
21 Feb 202311,688.5011,688.5011,688.5011,688.5011,688.50-
20 Feb 202311,874.0011,874.0011,874.0011,871.5011,871.5032
17 Feb 202311,851.5011,851.5011,851.5011,851.5011,851.50-
16 Feb 202311,892.0011,892.0011,892.0011,892.0011,892.00-
15 Feb 202311,874.0011,874.0011,874.0011,874.0011,874.00-
14 Feb 202311,849.5011,849.5011,849.5011,849.5011,849.50-
13 Feb 202311,919.0011,942.0011,919.0011,902.5011,902.50145
10 Feb 202311,996.0011,996.0011,995.0012,005.5012,005.501
09 Feb 202311,968.0011,968.0011,968.0011,968.0011,968.00-
08 Feb 202312,000.0012,000.0011,958.0011,947.5011,947.501,779
07 Feb 202311,999.5011,999.5011,999.5011,999.5011,999.50-
06 Feb 202311,902.0011,980.0011,902.0011,933.0011,933.00135
03 Feb 202312,021.0012,021.0012,021.0012,021.0012,021.00-
02 Feb 202311,984.5011,984.5011,984.5011,984.5011,984.50-
01 Feb 202311,834.0011,834.0011,834.0011,869.0011,869.00-
31 Jan 202311,862.5011,862.5011,862.5011,862.5011,862.50-
30 Jan 202311,854.0011,854.0011,854.0011,856.5011,856.50-
27 Jan 202311,838.5011,838.5011,838.5011,838.5011,838.50-
26 Jan 202311,807.5011,807.5011,807.5011,807.5011,807.50-
25 Jan 202311,833.0011,833.0011,833.0011,833.0011,833.00-
24 Jan 202311,798.5011,798.5011,798.5011,798.5011,798.50-
23 Jan 202311,623.0011,623.0011,623.0011,670.5011,670.50-
20 Jan 202311,639.0011,639.0011,639.0011,639.0011,639.00-
19 Jan 202311,553.0011,553.0011,553.0011,553.0011,553.00-
18 Jan 202311,623.5011,623.5011,623.5011,623.5011,623.50-
17 Jan 202311,649.5011,649.5011,649.5011,649.5011,649.50-
16 Jan 202311,573.0011,573.0011,573.0011,586.0011,586.0043
13 Jan 202311,610.0011,610.0011,610.0011,610.0011,610.00-
12 Jan 202311,496.2511,496.2511,496.2511,534.5011,534.503
11 Jan 202311,366.5011,366.5011,366.5011,366.5011,366.50-
10 Jan 202311,243.5011,243.5011,243.5011,243.5011,243.50-
09 Jan 202311,352.0011,368.0011,320.0011,372.0011,372.00662
06 Jan 202311,307.0011,307.0011,307.0011,309.0011,309.00-
05 Jan 202311,223.0011,223.0011,223.0011,233.5011,233.50117
04 Jan 202311,385.1511,385.1511,385.1511,337.0011,337.00136,157
03 Jan 202311,609.0011,609.0011,609.0011,489.0011,489.0042
30 Dec 202211,375.5011,375.5011,375.5011,375.5011,375.50-
29 Dec 202211,323.2511,323.2511,323.2511,411.5011,411.504
28 Dec 202211,303.0011,303.0011,303.0011,303.0011,303.00-
23 Dec 202211,376.9011,376.9011,376.9011,349.5011,349.503
22 Dec 202211,352.5011,352.5011,352.5011,352.5011,352.50-
21 Dec 202211,379.0011,379.0011,379.0011,379.0011,379.00-
20 Dec 202211,324.0011,324.0011,324.0011,370.0011,370.002
19 Dec 202211,230.0011,230.0011,230.0011,152.5011,152.50-
16 Dec 202211,157.5011,157.5011,157.5011,157.5011,157.50-
15 Dec 202211,120.5011,120.5011,120.5011,120.5011,120.50-
14 Dec 202211,300.5011,300.5011,300.5011,300.5011,300.50-
13 Dec 202211,350.8511,350.8511,350.8511,316.0011,316.0035
12 Dec 202211,158.0011,194.0011,145.0011,163.0011,163.00218
09 Dec 202211,239.5011,239.5011,239.5011,239.5011,239.50-
08 Dec 202211,175.0011,175.0011,175.0011,175.0011,175.00-
07 Dec 202211,176.0011,176.0011,176.0011,161.5011,161.50119
06 Dec 202211,228.5011,228.5011,228.5011,228.5011,228.50-
05 Dec 202211,438.0011,438.0011,438.0011,348.0011,348.00-
02 Dec 202211,494.0011,494.0011,494.0011,420.0011,420.00154
01 Dec 202211,498.0011,498.0011,498.0011,498.0011,498.00-
30 Nov 202211,581.0011,581.0011,581.0011,581.0011,581.00-
29 Nov 202211,624.0011,624.0011,624.0011,610.0011,610.00-
28 Nov 202211,687.0011,687.0011,687.0011,682.5011,682.50-
25 Nov 202211,657.5011,657.5011,657.5011,657.5011,657.50-
24 Nov 202211,671.0011,671.0011,671.0011,671.0011,671.00-
23 Nov 202211,591.5011,591.5011,591.5011,591.5011,591.50-
22 Nov 202211,588.5011,588.5011,588.5011,588.5011,588.50-
21 Nov 202211,488.0011,490.0011,488.0011,464.5011,464.50-
18 Nov 202211,459.0011,459.0011,459.0011,459.0011,459.00-
17 Nov 202211,503.0011,503.0011,503.0011,503.0011,503.00-
16 Nov 202211,472.5011,472.5011,472.5011,472.5011,472.50-
15 Nov 202211,564.5011,564.5011,564.5011,564.5011,564.50-
14 Nov 202211,567.0011,567.0011,567.0011,567.0011,567.00-
11 Nov 202211,577.0011,679.6511,577.0011,618.5011,618.50322
10 Nov 202211,266.0011,266.0011,266.0011,514.0011,514.003
09 Nov 202211,259.0011,260.0011,259.0011,332.0011,332.0014
08 Nov 202211,279.0011,279.0011,279.0011,309.0011,309.00228
07 Nov 202211,246.0011,246.0011,246.0011,202.5011,202.50-
04 Nov 202211,248.0011,248.0011,248.0011,248.0011,248.00-
03 Nov 202211,246.0011,246.0011,246.0011,246.0011,246.00-
02 Nov 202211,112.5011,112.5011,112.5011,112.5011,112.50-
01 Nov 202211,029.5011,029.5011,029.5011,029.5011,029.50-
31 Oct 202210,889.0010,889.0010,889.0010,943.5010,943.50-
28 Oct 202210,859.0010,859.0010,859.0010,859.0010,859.00-
27 Oct 202210,910.0010,910.0010,910.0010,910.0010,910.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...