UK markets open in 5 hours 41 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
11,161.50-67.00 (-0.60%)
At close: 03:21PM GMT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.000.000.0011,161.5011,161.50714
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-
26 Oct 202210,993.5010,993.5010,993.5010,993.5010,993.50-
25 Oct 202210,991.5010,991.5010,991.5010,991.5010,991.50-
24 Oct 202210,824.0010,824.0010,824.0010,919.5010,919.50-
21 Oct 202210,987.5010,987.5010,987.5010,987.5010,987.50-
20 Oct 202210,930.5010,930.5010,930.5010,930.5010,930.50-
19 Oct 202210,907.0010,907.0010,907.0010,907.0010,907.00-
18 Oct 202210,942.0010,942.0010,942.0010,883.5010,883.50282
17 Oct 202210,891.0010,891.0010,891.0010,828.0010,828.00-
14 Oct 202210,966.5010,966.5010,966.5010,966.5010,966.50-
13 Oct 202210,890.5010,890.5010,890.5010,890.5010,890.50-
12 Oct 202211,154.0011,154.0011,154.0011,154.0011,154.00-
11 Oct 202211,232.5011,232.5011,232.5011,232.5011,232.50-
10 Oct 202211,275.9011,275.9011,275.9011,314.5011,314.5050
07 Oct 202211,366.0011,366.0011,366.0011,366.0011,366.00-
06 Oct 202211,367.0011,367.0011,367.0011,428.0011,428.00219
05 Oct 202211,331.0011,331.0011,331.0011,331.0011,331.00-
04 Oct 202211,269.0011,269.0011,269.0011,273.0011,273.001,000
03 Oct 202211,048.0011,080.9511,048.0011,121.5011,121.5021
30 Sept 202211,141.0011,141.0011,141.0011,175.5011,175.50100
29 Sept 202211,269.0011,269.0011,269.0011,269.0011,269.00-
28 Sept 202211,587.0011,587.0011,587.0011,600.0011,600.001,674
27 Sept 202211,573.0011,573.0011,519.0011,505.0011,505.002,663
26 Sept 202211,561.0011,679.9011,429.0011,506.0011,506.003,248
23 Sept 202211,545.0011,545.0011,545.0011,545.0011,545.00-
22 Sept 202211,411.0011,411.0011,411.0011,411.0011,411.00-
21 Sept 202211,297.0011,297.0011,297.0011,365.5011,365.50208
20 Sept 202211,334.0011,334.0011,334.0011,334.0011,334.00-
16 Sept 202211,371.5011,371.5011,371.5011,371.5011,371.50-
15 Sept 202211,360.1511,360.1511,360.1511,361.0011,361.0010
14 Sept 202211,359.5011,359.5011,359.5011,359.5011,359.50-
13 Sept 202211,322.5011,322.5011,322.5011,322.5011,322.50-
12 Sept 202211,459.5011,459.5011,459.5011,459.5011,459.50-
09 Sept 202211,486.0011,486.0011,486.0011,486.0011,486.00-
08 Sept 202211,394.5011,394.5011,394.5011,394.5011,394.50-
07 Sept 202211,198.0011,198.0011,198.0011,198.0011,198.00-
06 Sept 202211,325.1011,325.1011,325.1011,266.0011,266.008
05 Sept 2022115.00115.00115.00115.00115.00-
02 Sept 202211,458.0011,458.0011,458.0011,531.5011,531.501
01 Sept 202211,544.0011,544.0011,544.0011,502.5011,502.50726
31 Aug 202211,668.0011,668.0011,668.0011,640.5011,640.50261
30 Aug 202211,655.0011,655.0011,655.0011,634.5011,634.501
26 Aug 202211,695.0011,695.0011,695.0011,695.0011,695.00-
25 Aug 202211,802.0011,802.0011,802.0011,802.0011,802.00-
24 Aug 202211,703.0011,722.0011,703.0011,784.0011,784.00-
23 Aug 202211,739.0011,739.0011,739.0011,739.0011,739.00-
22 Aug 202211,751.5011,751.5011,751.5011,751.5011,751.50-
19 Aug 202211,802.5011,802.5011,802.5011,802.5011,802.50-
18 Aug 202211,746.0011,746.0011,746.0011,844.5011,844.50197
17 Aug 202211,754.0011,754.0011,754.0011,754.0011,754.00-
16 Aug 202211,764.0011,764.0011,764.0011,764.0011,764.00-
15 Aug 202211,835.0011,835.0011,835.0011,849.5011,849.50171
12 Aug 202211,663.0011,697.0011,663.0011,721.5011,721.50222
11 Aug 202211,598.9511,598.9511,598.9511,598.5011,598.501
10 Aug 202211,547.5011,547.5011,547.5011,547.5011,547.50-
09 Aug 202211,405.0011,405.0011,405.0011,407.0011,407.00-
08 Aug 202211,540.5011,540.5011,540.5011,540.5011,540.50-
05 Aug 202211,457.0011,457.0011,457.0011,457.0011,457.00-
04 Aug 202211,396.0011,419.0011,396.0011,491.0011,491.00-
03 Aug 202211,454.0011,454.0011,454.0011,477.5011,477.50-
02 Aug 202211,591.0011,591.0011,591.0011,587.0011,587.00383
01 Aug 202211,676.0011,720.0011,649.0011,651.5011,651.501
29 Jul 202211,478.0011,478.0011,478.0011,517.5011,517.50-
28 Jul 202211,486.5011,486.5011,486.5011,486.5011,486.50-
27 Jul 202211,400.0011,400.0011,390.0011,381.5011,381.5020
26 Jul 202211,348.0011,348.0011,348.0011,348.0011,348.00-
25 Jul 202211,394.0011,394.0011,394.0011,394.0011,394.00-
22 Jul 202211,466.0011,466.0011,466.0011,441.0011,441.0013
21 Jul 202211,362.5011,362.5011,362.5011,362.5011,362.50-
20 Jul 202211,290.5011,290.5011,290.5011,290.5011,290.50-
19 Jul 202211,166.5011,166.5011,166.5011,166.5011,166.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...