Yahoo

Mail

UK markets closed

NIKKEI 225
40,780.70
-131.67(-0.32%)
HANG SENG
17,524.06
-275.55(-1.55%)
CRUDE OIL
82.35
-0.81(-0.97%)
GOLD FUTURES
2,360.20
-37.50(-1.56%)
DOW
39,330.79
-45.08(-0.11%)
Bitcoin GBP
43,250.21
-1,160.47(-2.61%)

Stocks

Trending tickers: TSMC, Boeing, Paramount and Ocado

The latest investor updates on stocks that are trending on Monday

Amundi MSCI Japan (DR) UCITS ETF (LCJG.L)

LSE - LSE Delayed price. Currency in GBP

Add to watchlist

20.28

-0.02

(-0.11%)

At close: 04:01PM BST

Time period:

08 Jul 2023 - 08 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jul 2024	20.23	20.33	20.23	20.28	20.28	2,552
05 Jul 2024	20.33	20.33	20.33	20.30	20.30	68
04 Jul 2024	20.36	20.50	20.36	20.38	20.38	4,562
03 Jul 2024	20.20	20.21	20.12	20.22	20.22	3,187
02 Jul 2024	20.01	20.04	19.98	20.05	20.05	1,836
01 Jul 2024	19.87	19.87	19.78	19.79	19.79	3,201
28 Jun 2024	19.72	19.90	19.71	19.89	19.89	6,288
27 Jun 2024	19.53	19.67	19.51	19.61	19.61	2,621
26 Jun 2024	19.57	19.58	19.47	19.52	19.52	1,439
25 Jun 2024	19.42	19.42	19.39	19.44	19.44	720
24 Jun 2024	19.23	19.27	19.10	19.24	19.24	3,686
21 Jun 2024	19.02	19.02	19.02	19.02	19.02	-
20 Jun 2024	19.00	19.07	19.00	19.05	19.05	2,822
19 Jun 2024	19.04	19.04	19.04	18.94	18.94	11
18 Jun 2024	18.90	18.96	18.87	18.93	18.93	1,290
17 Jun 2024	18.85	18.86	18.79	18.86	18.86	374
14 Jun 2024	18.97	19.13	18.97	19.03	19.03	348
13 Jun 2024	19.06	19.13	18.95	18.95	18.95	79,358
12 Jun 2024	19.23	19.33	19.23	19.31	19.31	352
11 Jun 2024	19.40	19.41	19.34	19.27	19.27	125,998
10 Jun 2024	19.40	19.40	19.32	19.46	19.46	3,907
07 Jun 2024	19.22	19.34	19.22	19.28	19.28	2
06 Jun 2024	19.27	19.31	19.27	19.27	19.27	236
05 Jun 2024	19.17	19.21	19.14	19.26	19.26	710
04 Jun 2024	19.44	19.44	19.16	19.18	19.18	398
03 Jun 2024	19.42	19.45	19.41	19.36	19.36	1,032
31 May 2024	19.34	19.34	19.24	19.25	19.25	379
30 May 2024	18.98	19.01	18.98	19.05	19.05	631
29 May 2024	19.14	19.14	19.04	18.97	18.97	249
28 May 2024	19.30	19.33	19.30	19.28	19.28	52
24 May 2024	19.10	19.21	19.08	19.16	19.16	2,640
23 May 2024	19.21	19.21	19.16	19.06	19.06	1,147
22 May 2024	19.00	19.03	18.95	19.00	19.00	3,199
21 May 2024	19.14	19.20	19.14	19.15	19.15	2,487
20 May 2024	19.30	19.30	19.30	19.29	19.29	1,647
17 May 2024	19.03	19.03	19.03	19.03	19.03	-
16 May 2024	19.04	19.04	19.04	18.99	18.99	2
15 May 2024	19.03	19.03	19.03	18.98	18.98	94
14 May 2024	18.89	18.96	18.88	18.92	18.92	447
13 May 2024	18.79	18.83	18.79	18.82	18.82	3,434
10 May 2024	18.92	18.96	18.88	18.86	18.86	8,853
09 May 2024	18.70	18.87	18.70	18.85	18.85	172
08 May 2024	18.77	18.81	18.75	18.82	18.82	1,174
07 May 2024	19.14	19.14	19.00	18.98	18.98	343
03 May 2024	18.66	18.75	18.66	18.76	18.76	974
02 May 2024	18.69	18.89	18.67	18.67	18.67	2,536
01 May 2024	18.87	18.89	18.84	18.83	18.83	994
30 Apr 2024	19.03	19.03	19.03	18.95	18.95	2,600
29 Apr 2024	18.85	18.89	18.81	18.82	18.82	867
26 Apr 2024	18.61	18.72	18.59	18.73	18.73	897
25 Apr 2024	18.47	18.47	18.27	18.33	18.33	241
24 Apr 2024	18.72	18.72	18.66	18.56	18.56	1,801
23 Apr 2024	18.39	18.41	18.39	18.49	18.49	75
22 Apr 2024	18.36	18.38	18.29	18.34	18.34	2,625
19 Apr 2024	18.16	18.36	18.16	18.33	18.33	4,909
18 Apr 2024	18.43	18.43	18.36	18.44	18.44	128
17 Apr 2024	18.46	18.47	18.36	18.39	18.39	13,443
16 Apr 2024	18.64	18.64	18.58	18.60	18.60	3,929
15 Apr 2024	19.03	19.11	18.98	18.98	18.98	1,249
12 Apr 2024	18.99	18.99	18.80	18.81	18.81	569
11 Apr 2024	18.84	18.97	18.84	18.86	18.86	5,922
10 Apr 2024	18.75	18.93	18.75	18.81	18.81	2,823
09 Apr 2024	18.91	19.02	18.90	18.89	18.89	1,835
08 Apr 2024	18.84	18.88	18.84	18.94	18.94	2,055
05 Apr 2024	18.69	18.74	18.67	18.75	18.75	2,691
04 Apr 2024	18.94	18.96	18.91	18.95	18.95	663
03 Apr 2024	18.75	18.89	18.74	18.90	18.90	3,274
02 Apr 2024	18.66	18.93	18.66	18.66	18.66	2,076
28 Mar 2024	19.07	19.08	18.95	19.07	19.07	2,515
27 Mar 2024	19.09	19.12	19.09	19.10	19.10	462
26 Mar 2024	19.08	19.19	19.08	19.18	19.18	935
25 Mar 2024	19.01	19.08	18.96	19.08	19.08	2,189
22 Mar 2024	19.28	19.33	19.23	19.22	19.22	3,029
21 Mar 2024	19.23	19.25	19.14	19.26	19.26	1,845
20 Mar 2024	19.09	19.10	19.03	19.03	19.03	532
19 Mar 2024	18.71	18.78	18.71	18.92	18.92	3,831
18 Mar 2024	18.55	18.60	18.55	18.60	18.60	859
15 Mar 2024	18.30	18.33	18.28	18.30	18.30	2,888
14 Mar 2024	18.16	18.20	18.05	18.05	18.05	5,079
13 Mar 2024	18.05	18.10	18.05	18.08	18.08	3,184
12 Mar 2024	18.22	18.27	18.06	18.20	18.20	2,705
11 Mar 2024	18.10	18.23	18.03	18.04	18.04	1,090
08 Mar 2024	18.57	18.67	18.54	18.55	18.55	20,096
07 Mar 2024	18.63	18.66	18.48	18.63	18.63	5,761
06 Mar 2024	18.78	18.82	18.75	18.81	18.81	2,280
05 Mar 2024	18.67	18.73	18.64	18.64	18.64	3,578
04 Mar 2024	18.65	18.65	18.51	18.54	18.54	3,405
01 Mar 2024	18.60	18.62	18.55	18.57	18.57	2,244
29 Feb 2024	18.24	18.24	18.24	18.20	18.20	1,692
28 Feb 2024	18.18	18.25	18.18	18.23	18.23	4,072
27 Feb 2024	18.31	18.35	18.30	18.35	18.35	760
26 Feb 2024	18.36	18.38	18.32	18.35	18.35	2,468
23 Feb 2024	18.24	18.33	18.24	18.28	18.28	3,815
22 Feb 2024	18.25	18.27	18.15	18.20	18.20	5,720
21 Feb 2024	17.95	17.96	17.89	17.94	17.94	2,099
20 Feb 2024	17.97	17.98	17.87	17.89	17.89	2,513
19 Feb 2024	18.01	18.06	17.93	18.04	18.04	2,762
16 Feb 2024	17.90	17.99	17.89	17.90	17.90	3,182
15 Feb 2024	17.71	17.76	17.66	17.77	17.77	15,861
14 Feb 2024	17.67	17.74	17.63	17.68	17.68	791
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22540,780.70-131.67(-0.32%)

HANG SENG17,524.06-275.55(-1.55%)

CRUDE OIL82.35-0.81(-0.97%)

GOLD FUTURES2,360.20-37.50(-1.56%)

DOW39,330.79-45.08(-0.11%)

Bitcoin GBP43,250.21-1,160.47(-2.61%)

Trending tickers: TSMC, Boeing, Paramount and Ocado

Amundi MSCI Japan (DR) UCITS ETF (LCJG.L)

NIKKEI 225
40,780.70
-131.67(-0.32%)

HANG SENG
17,524.06
-275.55(-1.55%)

CRUDE OIL
82.35
-0.81(-0.97%)

GOLD FUTURES
2,360.20
-37.50(-1.56%)

DOW
39,330.79
-45.08(-0.11%)

Bitcoin GBP
43,250.21
-1,160.47(-2.61%)