Market data

Select a section

Multi Units France Lyxor Japan (Topix)-Dist

(JPNL)
Sector: n/a
13,792.50p
109.00p 0.80
Last updated: 16:38:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 13,763.00p 13,792.50p 13,763.88p 13,792.50p 14
16/01/2025 13,763.00p 13,763.00p 13,683.50p 13,685.00p 9
15/01/2025 13,621.00p 13,699.00p 13,603.00p 13,685.00p 25
14/01/2025 13,544.00p 13,560.00p 13,559.50p 13,559.50p 0
13/01/2025 13,544.00p 13,593.00p 13,559.50p 13,559.50p 3
10/01/2025 13,544.00p 13,611.00p 13,544.00p 13,574.50p 33
09/01/2025 13,685.00p 13,685.00p 13,671.00p 13,671.00p 4
08/01/2025 13,705.00p 13,722.00p 13,705.00p 13,722.00p 16
07/01/2025 13,666.00p 13,711.00p 13,666.00p 13,700.00p 7
06/01/2025 13,759.00p 13,763.00p 13,622.00p 13,736.00p 21
03/01/2025 13,729.00p 13,717.50p 13,672.00p 13,717.50p 1
02/01/2025 13,729.00p 13,813.00p 13,607.00p 13,813.00p 20
01/01/2025 13,507.00p 13,660.00p 13,507.00p 13,583.50p 8
31/12/2024 13,507.00p 13,660.00p 13,507.00p 13,583.50p 8
30/12/2024 13,606.00p 13,609.00p 13,593.00p 13,593.00p 12
27/12/2024 13,593.00p 13,771.45p 13,593.00p 13,664.50p 243
26/12/2024 13,449.00p 13,464.50p 13,449.00p 13,464.50p 6
25/12/2024 13,449.00p 13,464.50p 13,449.00p 13,464.50p 6
24/12/2024 13,449.00p 13,464.50p 13,449.00p 13,464.50p 6
23/12/2024 13,417.00p 13,455.00p 13,408.00p 13,408.00p 143
20/12/2024 13,366.00p 13,455.50p 13,320.00p 13,455.50p 4
19/12/2024 13,494.00p 13,495.00p 13,418.00p 13,450.00p 2,661
18/12/2024 13,617.00p 13,628.00p 13,581.50p 13,581.50p 2
17/12/2024 13,700.00p 13,573.00p 13,492.00p 13,573.00p 0
16/12/2024 13,700.00p 13,754.00p 13,615.50p 13,615.50p 10
13/12/2024 13,794.00p 13,794.00p 13,759.00p 13,759.00p 1
12/12/2024 13,854.00p 14,090.00p 13,774.00p 13,881.50p 0
11/12/2024 13,854.00p 13,918.00p 13,853.00p 13,918.00p 2
10/12/2024 13,792.00p 13,792.00p 13,750.50p 13,750.50p 1
09/12/2024 13,980.00p 14,017.00p 13,897.00p 13,908.00p 5
06/12/2024 14,089.00p 14,020.50p 13,940.00p 14,020.50p 1
05/12/2024 14,089.00p 14,077.00p 14,043.50p 14,043.50p 0
04/12/2024 14,089.00p 14,139.20p 14,086.00p 14,086.00p 254
03/12/2024 13,968.00p 14,206.00p 14,196.00p 14,196.00p 0
02/12/2024 13,968.00p 14,044.50p 13,858.00p 14,044.50p 776
29/11/2024 13,691.00p 13,805.50p 13,665.50p 13,773.50p 0
28/11/2024 13,691.00p 13,745.00p 13,666.50p 13,666.50p 258
27/11/2024 13,571.00p 13,596.42p 13,531.50p 13,531.50p 72
26/11/2024 13,623.00p 13,623.00p 13,598.80p 13,619.00p 77
25/11/2024 13,678.00p 13,701.00p 13,678.00p 13,686.50p 90
22/11/2024 13,433.00p 13,670.50p 13,577.75p 13,522.50p 52
21/11/2024 13,433.00p 13,522.50p 13,436.00p 13,522.50p 0
20/11/2024 13,433.00p 13,330.50p 13,325.00p 13,330.50p 0
19/11/2024 13,433.00p 13,534.69p 13,476.50p 13,476.50p 148
18/11/2024 13,433.00p 13,552.00p 13,422.50p 13,510.50p 0
15/11/2024 13,433.00p 13,434.50p 13,385.70p 13,464.50p 16
14/11/2024 13,436.00p 13,477.00p 13,436.00p 13,464.50p 7
13/11/2024 13,565.00p 13,877.50p 13,342.50p 13,438.50p 0
12/11/2024 13,565.00p 13,598.00p 13,510.00p 13,510.00p 3
11/11/2024 13,528.00p 13,612.00p 13,528.00p 13,612.00p 174
08/11/2024 13,426.00p 13,490.50p 13,424.00p 13,490.50p 6
07/11/2024 13,269.00p 13,494.50p 13,489.00p 13,494.50p 0
06/11/2024 13,269.00p 13,516.00p 13,436.00p 13,436.00p 1
05/11/2024 13,269.00p 13,784.50p 13,182.50p 13,339.00p 0
04/11/2024 13,269.00p 13,289.50p 13,253.00p 13,289.50p 27
01/11/2024 13,180.00p 13,259.50p 13,179.00p 13,259.50p 53
31/10/2024 13,061.00p 13,247.00p 13,234.00p 13,241.00p 12
30/10/2024 13,061.00p 13,342.39p 13,247.00p 13,247.00p 31
29/10/2024 13,061.00p 13,210.00p 13,188.00p 13,210.00p 8
28/10/2024 13,061.00p 13,137.50p 13,112.84p 13,137.50p 15
25/10/2024 13,061.00p 13,061.00p 13,044.00p 13,044.00p 76
24/10/2024 13,000.00p 13,032.00p 13,000.00p 12,947.00p 10
23/10/2024 12,951.00p 13,056.00p 12,946.00p 12,947.00p 16
22/10/2024 13,529.00p 13,201.00p 13,181.50p 13,181.50p 0
21/10/2024 13,529.00p 13,568.00p 13,352.50p 13,352.50p 0
18/10/2024 13,529.00p 13,530.50p 13,446.72p 13,530.50p 59
17/10/2024 13,529.00p 13,574.00p 13,570.00p 13,570.00p 1
16/10/2024 13,529.00p 13,568.50p 13,528.00p 13,568.50p 8
15/10/2024 13,632.00p 13,661.00p 13,517.50p 13,517.50p 178
14/10/2024 13,674.00p 13,726.50p 13,621.50p 13,699.00p 0
11/10/2024 13,691.00p 13,674.00p 13,630.00p 13,674.00p 0
10/10/2024 13,691.00p 13,987.50p 13,492.50p 13,652.00p 0
09/10/2024 13,691.00p 13,664.50p 13,606.00p 13,664.50p 1
08/10/2024 13,691.00p 13,770.50p 13,620.00p 13,741.00p 0
07/10/2024 13,691.00p 13,726.00p 13,691.00p 13,726.00p 1,711
04/10/2024 13,586.00p 13,780.50p 13,689.00p 13,780.50p 0
03/10/2024 13,586.00p 13,624.00p 13,586.00p 13,624.00p 2
02/10/2024 13,566.00p 13,566.00p 13,542.00p 13,546.50p 352
01/10/2024 13,663.00p 13,709.00p 13,612.50p 13,612.50p 6
30/09/2024 13,582.00p 13,638.00p 13,509.00p 13,509.00p 169
27/09/2024 13,442.00p 13,572.00p 13,442.00p 13,541.50p 1,270
26/09/2024 13,723.00p 13,753.00p 13,694.00p 13,694.00p 137
25/09/2024 13,443.00p 13,449.00p 13,444.00p 13,444.00p 0
24/09/2024 13,443.00p 13,432.50p 13,417.00p 13,432.50p 0
23/09/2024 13,443.00p 13,638.50p 13,518.00p 13,555.00p 0
20/09/2024 13,443.00p 13,620.00p 13,474.00p 13,523.00p 0
19/09/2024 13,443.00p 13,551.00p 13,443.00p 13,551.00p 1
18/09/2024 13,283.00p 13,296.50p 13,283.00p 13,296.50p 75
17/09/2024 13,350.00p 13,463.50p 13,426.00p 13,463.50p 0
16/09/2024 13,350.00p 13,527.50p 13,427.00p 13,460.50p 0
13/09/2024 13,350.00p 13,532.00p 13,432.00p 13,472.00p 0
12/09/2024 13,350.00p 13,568.50p 13,310.00p 13,310.00p 0
11/09/2024 13,350.00p 13,389.00p 13,274.00p 13,350.50p 12
10/09/2024 13,320.00p 13,370.00p 13,329.00p 13,350.50p 0
09/09/2024 13,320.00p 13,460.00p 13,320.00p 13,460.00p 541
06/09/2024 13,126.00p 13,260.32p 13,126.00p 13,126.00p 655
05/09/2024 13,412.00p 13,605.00p 13,427.00p 13,501.00p 0
04/09/2024 13,412.00p 13,477.50p 13,412.00p 13,477.50p 141
03/09/2024 13,743.00p 13,743.00p 13,710.50p 13,710.50p 13
02/09/2024 13,751.00p 13,751.00p 13,686.00p 13,753.00p 4
30/08/2024 13,798.00p 13,798.00p 13,753.00p 13,753.00p 451
29/08/2024 13,694.00p 13,733.50p 13,649.00p 13,733.50p 0
28/08/2024 13,694.00p 13,736.00p 13,691.00p 13,691.00p 200
27/08/2024 13,665.00p 13,682.00p 13,570.00p 13,643.00p 2
26/08/2024 13,624.00p 13,635.00p 13,604.50p 13,604.50p 1
23/08/2024 13,624.00p 13,635.00p 13,604.50p 13,604.50p 1
22/08/2024 13,624.00p 13,635.00p 13,604.50p 13,604.50p 1
21/08/2024 13,624.00p 13,706.00p 13,620.50p 13,620.50p 13
20/08/2024 13,601.00p 13,601.00p 13,547.50p 13,547.50p 13
19/08/2024 13,580.00p 13,597.50p 13,514.00p 13,597.50p 8
16/08/2024 13,574.00p 13,632.00p 13,481.00p 13,484.00p 109
15/08/2024 13,328.00p 13,506.00p 13,328.00p 13,457.00p 1,646
14/08/2024 13,243.00p 13,244.00p 13,227.50p 13,227.50p 17
13/08/2024 13,243.00p 13,245.00p 13,070.00p 13,245.00p 261
12/08/2024 12,984.00p 12,984.00p 12,856.00p 12,959.00p 439
09/08/2024 12,889.00p 12,930.37p 12,815.50p 12,815.50p 1,295
08/08/2024 12,951.00p 12,963.00p 12,712.00p 12,950.50p 991
07/08/2024 12,971.00p 13,007.00p 12,903.00p 12,929.00p 407
06/08/2024 12,351.00p 12,536.85p 12,263.13p 12,424.00p 155
05/08/2024 12,764.00p 12,764.00p 10,939.62p 12,434.50p 1,900
02/08/2024 12,888.00p 12,913.00p 12,627.50p 12,627.50p 189
01/08/2024 13,656.00p 13,731.00p 13,413.00p 13,429.00p 3
31/07/2024 13,889.00p 13,911.00p 13,870.43p 13,900.00p 872
30/07/2024 13,512.00p 13,512.50p 13,512.00p 13,512.50p 150
29/07/2024 13,586.00p 13,586.00p 13,465.00p 13,465.00p 208
26/07/2024 13,285.00p 14,604.50p 13,266.50p 13,290.00p 0
25/07/2024 13,285.00p 13,430.00p 13,249.00p 13,290.00p 215
24/07/2024 13,565.00p 13,569.30p 13,498.50p 13,498.50p 148
23/07/2024 13,753.00p 13,710.00p 13,589.50p 13,655.50p 0
22/07/2024 13,753.00p 13,644.00p 13,628.50p 13,628.50p 0
19/07/2024 13,753.00p 13,702.00p 13,573.50p 13,610.00p 0
18/07/2024 13,753.00p 14,797.00p 13,675.00p 13,702.00p 0

Market data

Select a section