Amundi ETF Japan Topix Daily Hdg GBP A/I (TPHG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:59PM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 11,330.00 | 11,330.00 | 11,330.00 | 11,330.00 | 11,330.00 | - |
| 08 May 2024 | 11,264.00 | 11,264.00 | 11,257.78 | 11,290.00 | 11,290.00 | 252 |
| 07 May 2024 | 11,442.00 | 11,566.12 | 11,430.00 | 11,351.00 | 11,351.00 | 164 |
| 03 May 2024 | 11,227.00 | 11,227.00 | 11,227.00 | 11,227.00 | 11,227.00 | - |
| 02 May 2024 | 11,238.00 | 11,238.00 | 11,236.54 | 11,184.00 | 11,184.00 | 48 |
| 01 May 2024 | 11,279.00 | 11,279.00 | 11,279.00 | 11,279.00 | 11,279.00 | - |
| 30 Apr 2024 | 11,353.00 | 11,353.00 | 11,353.00 | 11,353.00 | 11,353.00 | - |
| 29 Apr 2024 | 11,266.00 | 11,397.46 | 11,266.00 | 11,300.00 | 11,300.00 | 1,559 |
| 26 Apr 2024 | 11,238.00 | 11,238.00 | 11,238.00 | 11,238.00 | 11,238.00 | - |
| 25 Apr 2024 | 11,013.00 | 11,013.00 | 11,013.00 | 11,013.00 | 11,013.00 | - |
| 24 Apr 2024 | 11,139.00 | 11,139.00 | 11,139.00 | 11,139.00 | 11,139.00 | - |
| 23 Apr 2024 | 11,121.00 | 11,121.00 | 11,121.00 | 11,121.00 | 11,121.00 | - |
| 22 Apr 2024 | 11,038.00 | 11,038.00 | 11,038.00 | 11,038.00 | 11,038.00 | - |
| 19 Apr 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
| 18 Apr 2024 | 11,097.00 | 11,097.00 | 11,097.00 | 11,097.00 | 11,097.00 | - |
| 17 Apr 2024 | 11,088.00 | 11,088.00 | 11,048.37 | 11,042.00 | 11,042.00 | 160 |
| 16 Apr 2024 | 11,182.00 | 11,199.30 | 11,180.54 | 11,172.00 | 11,172.00 | 140 |
| 15 Apr 2024 | 11,410.00 | 11,410.00 | 11,408.54 | 11,398.00 | 11,398.00 | 86 |
| 12 Apr 2024 | 11,428.00 | 11,428.00 | 11,428.00 | 11,311.00 | 11,311.00 | 2 |
| 11 Apr 2024 | 11,396.00 | 11,396.00 | 11,384.92 | 11,311.00 | 11,311.00 | 186 |
| 10 Apr 2024 | 11,362.00 | 11,362.00 | 11,356.54 | 11,287.00 | 11,287.00 | 122 |
| 09 Apr 2024 | 11,378.00 | 11,386.00 | 11,378.00 | 11,325.00 | 11,325.00 | 22 |
| 08 Apr 2024 | 11,317.34 | 11,317.34 | 11,313.25 | 11,349.00 | 11,349.00 | 113 |
| 05 Apr 2024 | 11,208.00 | 11,244.54 | 11,202.54 | 11,239.00 | 11,239.00 | 228 |
| 04 Apr 2024 | 11,364.00 | 11,364.00 | 11,364.00 | 11,349.00 | 11,349.00 | 5 |
| 03 Apr 2024 | 11,342.00 | 11,342.00 | 11,274.00 | 11,326.00 | 11,326.00 | 50 |
| 02 Apr 2024 | 11,238.00 | 11,396.00 | 11,238.00 | 11,191.00 | 11,191.00 | 34 |
| 28 Mar 2024 | 11,410.00 | 11,410.00 | 11,410.00 | 11,429.00 | 11,429.00 | 4 |
| 27 Mar 2024 | 11,426.00 | 11,426.00 | 11,426.00 | 11,426.00 | 11,426.00 | - |
| 26 Mar 2024 | 11,430.00 | 11,430.00 | 11,428.38 | 11,469.00 | 11,469.00 | 86 |
| 25 Mar 2024 | 11,382.08 | 11,382.08 | 11,382.08 | 11,397.00 | 11,397.00 | 87 |
| 22 Mar 2024 | 11,504.00 | 11,550.00 | 11,502.38 | 11,489.00 | 11,489.00 | 347 |
| 21 Mar 2024 | 11,496.00 | 11,509.72 | 11,494.38 | 11,498.00 | 11,498.00 | 1,413 |
| 20 Mar 2024 | 11,372.00 | 11,372.00 | 11,372.00 | 11,372.00 | 11,372.00 | - |
| 19 Mar 2024 | 11,312.00 | 11,312.00 | 11,312.00 | 11,312.00 | 11,312.00 | - |
| 18 Mar 2024 | 11,114.00 | 11,134.00 | 11,114.00 | 11,136.00 | 11,136.00 | 101 |
| 15 Mar 2024 | 10,966.00 | 10,966.00 | 10,966.00 | 10,966.00 | 10,966.00 | - |
| 14 Mar 2024 | 10,928.58 | 10,928.58 | 10,928.58 | 10,847.00 | 10,847.00 | 13 |
| 13 Mar 2024 | 10,836.00 | 10,836.00 | 10,836.00 | 10,839.00 | 10,839.00 | 36 |
| 12 Mar 2024 | 10,918.00 | 10,918.00 | 10,918.00 | 10,903.00 | 10,903.00 | 32 |
| 11 Mar 2024 | 10,810.00 | 10,810.00 | 10,810.00 | 10,810.00 | 10,810.00 | - |
| 08 Mar 2024 | 11,100.00 | 11,114.22 | 11,086.54 | 11,103.00 | 11,103.00 | 104 |
| 07 Mar 2024 | 11,138.00 | 11,138.00 | 11,138.00 | 11,138.00 | 11,138.00 | - |
| 06 Mar 2024 | 11,220.00 | 11,238.00 | 11,218.70 | 11,225.00 | 11,225.00 | 172 |
| 05 Mar 2024 | 11,111.00 | 11,111.00 | 11,111.00 | 11,111.00 | 11,111.00 | - |
| 04 Mar 2024 | 11,088.33 | 11,088.33 | 11,088.33 | 11,051.00 | 11,051.00 | 17 |
| 01 Mar 2024 | 11,124.00 | 11,124.00 | 11,124.00 | 11,089.00 | 11,089.00 | 6 |
| 29 Feb 2024 | 10,910.00 | 10,938.00 | 10,908.40 | 10,902.00 | 10,902.00 | 491 |
| 28 Feb 2024 | 10,884.00 | 10,902.00 | 10,884.00 | 10,922.00 | 10,922.00 | 44 |
| 27 Feb 2024 | 10,958.00 | 10,958.00 | 10,946.00 | 10,963.00 | 10,963.00 | 56 |
| 26 Feb 2024 | 10,914.00 | 10,986.00 | 10,914.00 | 10,967.00 | 10,967.00 | 581 |
| 23 Feb 2024 | 10,966.00 | 10,966.00 | 10,946.00 | 10,940.00 | 10,940.00 | 84 |
| 22 Feb 2024 | 10,880.00 | 10,926.00 | 10,880.00 | 10,886.00 | 10,886.00 | 707 |
| 21 Feb 2024 | 10,757.00 | 10,757.00 | 10,757.00 | 10,757.00 | 10,757.00 | - |
| 20 Feb 2024 | 10,784.00 | 10,784.00 | 10,774.54 | 10,719.00 | 10,719.00 | 122 |
| 19 Feb 2024 | 10,798.81 | 10,798.81 | 10,798.81 | 10,807.00 | 10,807.00 | 9 |
| 16 Feb 2024 | 10,744.00 | 10,746.92 | 10,689.05 | 10,708.00 | 10,708.00 | 61 |
| 15 Feb 2024 | 10,608.00 | 10,618.00 | 10,602.70 | 10,639.00 | 10,639.00 | 230 |
| 14 Feb 2024 | 10,598.00 | 10,598.00 | 10,582.00 | 10,588.00 | 10,588.00 | 113 |
| 13 Feb 2024 | 10,646.00 | 10,646.00 | 10,638.70 | 10,639.00 | 10,639.00 | 272 |
| 12 Feb 2024 | 10,488.00 | 10,538.00 | 10,488.00 | 10,545.00 | 10,545.00 | 20,080 |
| 09 Feb 2024 | 10,441.00 | 10,441.00 | 10,441.00 | 10,441.00 | 10,441.00 | - |
| 08 Feb 2024 | 10,462.00 | 10,462.00 | 10,460.38 | 10,390.00 | 10,390.00 | 20 |
| 07 Feb 2024 | 10,405.82 | 10,405.82 | 10,405.82 | 10,405.00 | 10,405.00 | 96 |
| 06 Feb 2024 | 10,364.00 | 10,366.38 | 10,354.18 | 10,332.00 | 10,332.00 | 874 |
| 05 Feb 2024 | 10,430.00 | 10,430.00 | 10,410.92 | 10,380.00 | 10,380.00 | 633 |
| 02 Feb 2024 | 10,396.00 | 10,396.00 | 10,396.00 | 10,388.00 | 10,388.00 | 38 |
| 01 Feb 2024 | 10,316.00 | 10,330.00 | 10,314.38 | 10,271.00 | 10,271.00 | 464 |
| 31 Jan 2024 | 10,376.00 | 10,379.62 | 10,376.00 | 10,316.00 | 10,316.00 | 100 |
| 30 Jan 2024 | 10,292.00 | 10,292.00 | 10,292.00 | 10,292.00 | 10,292.00 | - |
| 29 Jan 2024 | 10,276.00 | 10,276.00 | 10,276.00 | 10,276.00 | 10,276.00 | - |
| 26 Jan 2024 | 10,200.00 | 10,200.00 | 10,200.00 | 10,249.00 | 10,249.00 | 1 |
| 25 Jan 2024 | 10,254.00 | 10,254.00 | 10,254.00 | 10,254.00 | 10,254.00 | - |
| 24 Jan 2024 | 10,296.00 | 10,296.00 | 10,296.00 | 10,303.00 | 10,303.00 | 2 |
| 23 Jan 2024 | 10,298.00 | 10,298.00 | 10,298.00 | 10,298.00 | 10,298.00 | - |
| 22 Jan 2024 | 10,404.00 | 10,404.00 | 10,404.00 | 10,404.00 | 10,404.00 | - |
| 19 Jan 2024 | 10,246.00 | 10,246.00 | 10,244.86 | 10,232.00 | 10,232.00 | 94 |
| 18 Jan 2024 | 10,190.00 | 10,190.00 | 10,188.86 | 10,238.00 | 10,238.00 | 196 |
| 17 Jan 2024 | 10,158.00 | 10,158.00 | 10,158.00 | 10,158.00 | 10,158.00 | - |
| 16 Jan 2024 | 10,274.00 | 10,274.00 | 10,274.00 | 10,274.00 | 10,274.00 | - |
| 15 Jan 2024 | 10,344.00 | 10,344.00 | 10,344.00 | 10,344.00 | 10,344.00 | - |
| 12 Jan 2024 | 10,167.00 | 10,167.00 | 10,167.00 | 10,167.00 | 10,167.00 | - |
| 11 Jan 2024 | 10,116.00 | 10,128.30 | 10,113.67 | 10,095.00 | 10,095.00 | 265 |
| 10 Jan 2024 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | - |
| 09 Jan 2024 | 9,810.50 | 9,810.50 | 9,810.50 | 9,810.50 | 9,810.50 | - |
| 08 Jan 2024 | 9,782.50 | 9,782.50 | 9,782.50 | 9,782.50 | 9,782.50 | - |
| 05 Jan 2024 | 9,794.50 | 9,794.50 | 9,794.50 | 9,794.50 | 9,794.50 | - |
| 04 Jan 2024 | 9,696.00 | 9,696.00 | 9,694.86 | 9,724.00 | 9,724.00 | 40 |
| 03 Jan 2024 | 9,617.00 | 9,617.00 | 9,617.00 | 9,623.00 | 9,623.00 | 96 |
| 02 Jan 2024 | 9,644.00 | 9,644.00 | 9,644.00 | 9,592.50 | 9,592.50 | 2 |
| 29 Dec 2023 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | - |
| 28 Dec 2023 | 9,573.00 | 9,573.00 | 9,573.00 | 9,573.00 | 9,573.00 | - |
| 27 Dec 2023 | 9,548.00 | 9,548.00 | 9,548.00 | 9,548.00 | 9,548.00 | - |
| 22 Dec 2023 | 9,494.50 | 9,494.50 | 9,494.50 | 9,494.50 | 9,494.50 | - |
| 21 Dec 2023 | 9,451.00 | 9,451.00 | 9,451.00 | 9,451.00 | 9,451.00 | - |
| 20 Dec 2023 | 9,514.50 | 9,514.50 | 9,514.50 | 9,514.50 | 9,514.50 | - |
| 19 Dec 2023 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | - |
| 18 Dec 2023 | 9,391.00 | 9,391.00 | 9,391.00 | 9,391.00 | 9,391.00 | - |
| 15 Dec 2023 | 9,364.50 | 9,364.50 | 9,364.50 | 9,364.50 | 9,364.50 | - |
| 14 Dec 2023 | 9,406.00 | 9,406.00 | 9,406.00 | 9,406.00 | 9,406.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.