Market data

Select a section

Multi Units France Lyxor Japan (Topix)-Dist

(JPNL)
Sector: n/a
13,490.50p
-4.00p -0.03
Last updated: 16:55:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 13,753.00p 13,847.50p 13,703.00p 13,794.00p 0
16/07/2024 13,753.00p 13,816.00p 13,753.00p 13,816.00p 3
15/07/2024 13,821.00p 13,821.00p 13,757.50p 13,757.50p 184
12/07/2024 13,725.00p 13,766.00p 13,725.00p 13,766.00p 126
11/07/2024 13,738.00p 13,767.50p 13,667.00p 13,767.50p 1
10/07/2024 13,470.00p 13,831.00p 13,633.00p 13,807.00p 0
09/07/2024 13,470.00p 13,696.75p 13,633.00p 13,633.00p 36
08/07/2024 13,470.00p 13,618.00p 13,531.50p 13,587.50p 0
05/07/2024 13,470.00p 13,656.00p 13,618.00p 13,618.00p 0
04/07/2024 13,470.00p 13,752.50p 13,586.50p 13,711.00p 0
03/07/2024 13,470.00p 13,772.50p 13,528.50p 13,586.50p 0
02/07/2024 13,470.00p 13,557.50p 13,536.91p 13,557.50p 59
01/07/2024 13,470.00p 13,470.00p 13,451.00p 13,451.00p 3
28/06/2024 13,240.00p 13,586.00p 13,416.00p 13,586.00p 0
27/06/2024 13,240.00p 13,429.50p 13,420.00p 13,429.50p 1
26/06/2024 13,240.00p 13,397.00p 13,380.00p 13,380.00p 0
25/06/2024 13,240.00p 13,421.50p 13,244.50p 13,365.00p 0
24/06/2024 13,240.00p 13,244.50p 13,240.00p 13,244.50p 230
21/06/2024 13,120.00p 13,152.89p 13,120.00p 13,146.00p 117
20/06/2024 13,186.00p 13,192.00p 13,179.00p 13,179.00p 1
19/06/2024 13,320.00p 13,243.00p 13,112.50p 13,124.00p 0
18/06/2024 13,320.00p 13,199.00p 13,143.00p 13,172.50p 15
17/06/2024 13,320.00p 13,154.00p 13,142.00p 13,142.00p 0
14/06/2024 13,320.00p 13,320.00p 13,305.00p 13,305.00p 1
13/06/2024 13,444.00p 13,591.00p 13,143.00p 13,164.50p 0
12/06/2024 13,444.00p 13,444.00p 13,369.00p 13,433.50p 9
11/06/2024 13,543.00p 13,570.00p 13,386.00p 13,406.50p 0
10/06/2024 13,543.00p 13,570.00p 13,543.00p 13,570.00p 1
07/06/2024 13,439.00p 13,475.00p 13,435.22p 13,475.00p 58
06/06/2024 13,439.00p 13,682.50p 13,279.00p 13,453.00p 0
05/06/2024 13,439.00p 13,459.00p 13,435.00p 13,459.00p 3
04/06/2024 13,391.00p 13,554.11p 13,473.00p 13,517.50p 32
03/06/2024 13,391.00p 13,576.00p 13,535.50p 13,535.50p 7
31/05/2024 13,391.00p 14,177.00p 13,331.50p 13,449.50p 0
30/05/2024 13,391.00p 13,391.00p 13,323.37p 13,331.50p 72
29/05/2024 13,355.00p 13,298.50p 13,196.50p 13,203.50p 0
28/05/2024 13,355.00p 13,438.00p 13,418.50p 13,418.50p 0
27/05/2024 13,355.00p 13,373.00p 13,362.50p 13,362.50p 0
24/05/2024 13,355.00p 13,373.00p 13,362.50p 13,362.50p 0
23/05/2024 13,355.00p 13,355.00p 13,320.00p 13,320.00p 17
22/05/2024 13,627.00p 13,487.00p 13,294.50p 13,487.00p 0
21/05/2024 13,627.00p 13,490.67p 13,482.35p 13,487.00p 131
20/05/2024 13,627.00p 13,629.00p 13,583.50p 13,583.50p 28
17/05/2024 13,539.00p 13,542.00p 13,469.00p 13,469.00p 0
16/05/2024 13,539.00p 13,548.87p 13,495.00p 13,495.00p 240
15/05/2024 13,539.00p 14,175.50p 13,450.50p 13,559.00p 0
14/05/2024 13,539.00p 13,498.00p 13,479.00p 13,498.00p 1
13/05/2024 13,539.00p 13,539.00p 13,498.00p 13,498.00p 1,262
10/05/2024 13,802.00p 13,639.59p 13,594.00p 13,594.00p 50

Market data

Select a section