HSBC ETFS HSBC MSCI Japan Ucits ETF

(HMJP)
Sector: n/a
3,139.50p
-2.50p -0.08
Last updated: 11:36:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,136.00p 3,142.00p 3,116.00p 3,111.00p 936
21/11/2024 3,085.00p 3,111.00p 3,084.00p 3,111.00p 8,856
20/11/2024 3,113.00p 3,105.00p 3,064.50p 3,068.00p 1,347
19/11/2024 3,113.00p 3,116.00p 3,096.40p 3,105.00p 5,964
18/11/2024 3,106.00p 3,117.00p 3,096.64p 3,116.00p 1,639
15/11/2024 3,091.00p 3,096.00p 3,091.00p 3,106.50p 126
14/11/2024 3,101.00p 3,113.00p 3,101.00p 3,106.50p 7,336
13/11/2024 3,092.00p 3,094.00p 3,086.00p 3,092.50p 1,024
12/11/2024 3,134.00p 3,138.00p 3,111.00p 3,111.00p 2,257
11/11/2024 3,121.00p 3,140.00p 3,120.00p 3,139.00p 11,512
08/11/2024 3,124.00p 3,128.00p 3,099.00p 3,112.00p 4,234
07/11/2024 3,110.00p 3,117.00p 3,109.00p 3,111.50p 1,373
06/11/2024 3,133.00p 3,135.35p 3,098.00p 3,102.00p 3,678
05/11/2024 3,048.00p 3,073.50p 3,042.49p 3,073.50p 13,494
04/11/2024 3,038.00p 3,069.00p 3,038.00p 3,059.00p 10,982
01/11/2024 3,033.00p 3,053.37p 3,030.00p 3,053.00p 13,324
31/10/2024 3,033.00p 3,055.00p 3,033.00p 3,055.00p 6,580
30/10/2024 3,075.00p 3,084.21p 3,059.00p 3,061.00p 21,250
29/10/2024 3,056.00p 3,062.00p 3,047.80p 3,049.50p 8,771
28/10/2024 3,026.00p 3,032.00p 3,012.63p 3,029.00p 15,424
25/10/2024 3,007.00p 3,018.63p 3,004.00p 3,011.00p 17,289
24/10/2024 2,985.00p 3,007.37p 3,002.96p 2,983.00p 13,385
23/10/2024 2,985.00p 3,010.48p 2,983.00p 2,983.00p 2,070
22/10/2024 3,048.00p 3,051.00p 3,039.00p 3,039.00p 22,074
21/10/2024 3,107.00p 3,107.00p 3,073.00p 3,073.00p 18,254
18/10/2024 3,087.00p 3,116.54p 3,087.00p 3,114.50p 48,377
17/10/2024 3,139.00p 3,139.63p 3,122.00p 3,124.00p 34,263
16/10/2024 3,117.00p 3,123.00p 3,117.00p 3,123.00p 178
15/10/2024 3,134.00p 3,141.00p 3,110.00p 3,110.00p 89
14/10/2024 3,145.00p 3,158.00p 3,140.00p 3,158.00p 5,040
11/10/2024 3,149.00p 3,152.00p 3,123.76p 3,152.00p 8,874
10/10/2024 3,124.00p 3,142.50p 3,119.49p 3,142.50p 978
09/10/2024 3,130.00p 3,144.00p 3,130.20p 3,144.00p 256
08/10/2024 3,130.00p 3,162.46p 3,130.00p 3,160.00p 5,508
07/10/2024 3,145.00p 3,165.03p 3,145.00p 3,155.00p 163
04/10/2024 3,140.00p 3,167.00p 3,139.00p 3,167.00p 55
03/10/2024 3,131.00p 3,131.00p 3,122.76p 3,130.00p 1,597
02/10/2024 3,112.00p 3,112.00p 3,110.00p 3,112.00p 676
01/10/2024 3,130.00p 3,140.00p 3,123.00p 3,126.00p 7,448
30/09/2024 3,109.00p 3,113.00p 3,098.00p 3,098.00p 4,632
27/09/2024 3,078.00p 3,121.00p 3,078.00p 3,109.00p 16,592
26/09/2024 3,141.00p 3,143.50p 3,134.61p 3,143.50p 6,945
25/09/2024 3,090.00p 3,090.00p 3,076.00p 3,087.00p 2
24/09/2024 3,084.00p 3,089.00p 3,084.00p 3,085.50p 1,374
23/09/2024 3,114.00p 3,114.00p 3,112.00p 3,112.00p 230
20/09/2024 3,109.00p 3,109.00p 3,102.00p 3,104.00p 6,011
19/09/2024 3,111.00p 3,111.00p 3,107.00p 3,107.00p 100
18/09/2024 3,039.00p 3,047.52p 3,039.00p 3,040.50p 518
17/09/2024 3,087.00p 3,078.50p 3,061.20p 3,078.50p 1,586
16/09/2024 3,087.00p 3,088.61p 3,084.00p 3,084.00p 1,406
13/09/2024 3,090.00p 3,093.50p 3,088.00p 3,089.00p 1
12/09/2024 3,094.00p 3,098.00p 3,083.00p 3,047.00p 6,269
11/09/2024 3,061.00p 3,063.00p 3,047.00p 3,051.00p 2,515
10/09/2024 3,063.00p 3,066.49p 3,051.00p 3,051.00p 5,760
09/09/2024 3,076.00p 3,081.00p 3,076.00p 3,079.00p 3,251
06/09/2024 3,066.00p 3,069.00p 3,000.00p 3,002.50p 47,816
05/09/2024 3,102.00p 3,112.51p 3,090.00p 3,095.50p 11,313
04/09/2024 3,091.00p 3,097.00p 3,084.00p 3,096.00p 7,793
03/09/2024 3,186.00p 3,203.00p 3,154.00p 3,158.50p 2,543
02/09/2024 3,183.00p 3,177.00p 3,158.00p 3,172.50p 6,459
30/08/2024 3,183.00p 3,190.00p 3,172.50p 3,172.50p 2,228
29/08/2024 3,158.00p 3,171.00p 3,158.00p 3,166.00p 3,287
28/08/2024 3,152.00p 3,163.00p 3,151.50p 3,151.50p 10,504
27/08/2024 3,148.00p 3,148.00p 3,138.04p 3,139.00p 4,550
26/08/2024 3,144.00p 3,144.00p 3,136.50p 3,136.50p 2,148
23/08/2024 3,144.00p 3,144.00p 3,136.50p 3,136.50p 2,148
22/08/2024 3,144.00p 3,144.00p 3,136.50p 3,136.50p 2,148
21/08/2024 3,146.00p 3,148.10p 3,139.00p 3,139.50p 2,776
20/08/2024 3,127.00p 3,129.60p 3,117.00p 3,119.50p 2,556
19/08/2024 3,124.00p 3,137.50p 3,124.00p 3,137.50p 3,445
16/08/2024 3,125.00p 3,136.00p 3,102.00p 3,112.00p 1,539
15/08/2024 3,077.00p 3,113.00p 3,074.00p 3,104.00p 8,602
14/08/2024 3,061.00p 3,061.00p 3,033.00p 3,048.00p 2,873
13/08/2024 3,027.00p 3,052.50p 3,021.00p 3,052.50p 1,219
12/08/2024 2,980.00p 2,986.80p 2,972.00p 2,978.00p 3,119
09/08/2024 2,965.00p 2,974.00p 2,946.50p 2,946.50p 1,716
08/08/2024 2,980.00p 2,986.00p 2,956.40p 2,986.00p 5,598
07/08/2024 2,986.00p 3,028.00p 2,971.00p 3,009.00p 10,949
06/08/2024 2,913.00p 2,913.00p 2,826.00p 2,884.00p 4,282
05/08/2024 2,708.00p 2,899.71p 2,692.61p 2,887.00p 14,378
02/08/2024 3,032.00p 3,032.00p 2,918.00p 2,934.00p 9,168
01/08/2024 3,151.00p 3,184.58p 3,114.00p 3,114.00p 7,433
31/07/2024 3,218.00p 3,233.00p 3,211.00p 3,227.00p 877
30/07/2024 3,148.00p 3,139.00p 3,132.18p 3,139.00p 2,738
29/07/2024 3,148.00p 3,158.00p 3,124.00p 3,124.00p 3,069
26/07/2024 3,099.00p 3,116.00p 3,088.00p 3,086.50p 590
25/07/2024 3,092.00p 3,092.00p 3,062.50p 3,086.50p 3,182
24/07/2024 3,167.00p 3,167.00p 3,143.00p 3,143.00p 3,703
23/07/2024 3,173.00p 3,185.10p 3,169.41p 3,180.50p 2,394
22/07/2024 3,170.00p 3,175.00p 3,167.60p 3,175.00p 291
19/07/2024 3,179.00p 3,180.00p 3,172.00p 3,172.00p 156
18/07/2024 3,217.00p 3,218.00p 3,192.00p 3,192.50p 3,633
17/07/2024 3,217.00p 3,219.08p 3,217.00p 3,219.00p 68
16/07/2024 3,225.00p 3,236.00p 3,214.40p 3,231.00p 2,246
15/07/2024 3,213.00p 3,227.50p 3,207.37p 3,214.00p 7,611
12/07/2024 3,210.00p 3,219.00p 3,195.06p 3,219.00p 1,888
11/07/2024 3,214.00p 3,231.00p 3,208.14p 3,230.00p 963
10/07/2024 3,224.00p 3,241.50p 3,224.00p 3,241.50p 3,568
09/07/2024 3,205.00p 3,207.63p 3,194.90p 3,197.50p 1,686
08/07/2024 3,183.00p 3,185.41p 3,175.66p 3,183.50p 2,663
05/07/2024 3,213.00p 3,205.00p 3,191.50p 3,191.50p 31
04/07/2024 3,213.00p 3,217.61p 3,210.00p 3,210.00p 862
03/07/2024 3,181.00p 3,188.90p 3,177.50p 3,177.50p 348
02/07/2024 3,175.00p 3,176.50p 3,162.00p 3,172.00p 4,675
01/07/2024 3,138.00p 3,149.00p 3,136.70p 3,137.50p 3,593
28/06/2024 3,151.00p 3,174.44p 3,138.00p 3,169.50p 1,570
27/06/2024 3,122.00p 3,134.00p 3,119.00p 3,128.50p 3,016
26/06/2024 3,127.00p 3,127.00p 3,122.00p 3,122.00p 131
25/06/2024 3,113.00p 3,115.00p 3,109.00p 3,115.00p 3,584
24/06/2024 3,079.00p 3,079.00p 3,061.98p 3,078.50p 1,026
21/06/2024 3,063.00p 3,067.03p 3,059.00p 3,059.00p 419
20/06/2024 3,066.00p 3,069.00p 3,066.00p 3,069.00p 2,070
19/06/2024 3,068.00p 3,071.00p 3,055.00p 3,055.50p 8,858
18/06/2024 3,061.00p 3,065.00p 3,060.25p 3,065.00p 116
17/06/2024 3,055.00p 3,058.00p 3,050.00p 3,055.00p 27,792
14/06/2024 3,092.00p 3,095.00p 3,083.05p 3,095.00p 1,056
13/06/2024 3,089.00p 3,090.10p 3,071.00p 3,073.00p 4,327
12/06/2024 3,119.00p 3,136.00p 3,116.00p 3,135.00p 2,040
11/06/2024 3,127.00p 3,156.42p 3,125.00p 3,125.00p 776
10/06/2024 3,157.00p 3,164.00p 3,150.62p 3,164.00p 1,724
07/06/2024 3,140.00p 3,142.00p 3,126.00p 3,142.00p 8,031
06/06/2024 3,136.00p 3,139.27p 3,136.00p 3,138.00p 1,172
05/06/2024 3,121.00p 3,138.00p 3,120.00p 3,138.00p 112
04/06/2024 3,154.00p 3,157.00p 3,148.50p 3,148.50p 1,197
03/06/2024 3,159.00p 3,164.11p 3,154.00p 3,154.00p 568
31/05/2024 3,138.00p 3,150.02p 3,127.00p 3,127.00p 2,838
30/05/2024 3,096.00p 3,103.00p 3,096.00p 3,103.00p 4,751
29/05/2024 3,103.00p 3,103.00p 3,080.00p 3,080.00p 1,324
28/05/2024 3,142.00p 3,142.00p 3,125.70p 3,128.00p 4,661
27/05/2024 3,134.00p 3,118.10p 3,114.87p 3,115.50p 419