Market data

Select a section

Multi Units France Lyxor Japan (Topix)-Dist

(JPNL)
Sector: n/a
13,899.50p
-108.50p -0.77
Last updated: 16:36:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 13,931.00p 13,938.00p 13,899.50p 13,899.50p 1
17/07/2025 13,986.00p 14,008.00p 13,971.00p 14,008.00p 13
16/07/2025 13,838.00p 13,899.00p 13,832.00p 13,832.00p 2
15/07/2025 13,859.00p 13,979.00p 13,892.00p 13,892.00p 3
14/07/2025 13,859.00p 13,977.00p 13,971.00p 13,975.50p 0
11/07/2025 13,859.00p 13,909.43p 13,897.00p 13,897.00p 22
10/07/2025 13,859.00p 13,933.00p 13,858.00p 13,933.00p 3
09/07/2025 14,094.00p 13,933.00p 13,882.00p 13,927.50p 0
08/07/2025 14,094.00p 13,977.50p 13,823.00p 13,941.50p 0
07/07/2025 14,094.00p 13,999.00p 13,922.00p 13,922.00p 0
04/07/2025 14,094.00p 14,129.00p 13,964.50p 14,059.00p 0
03/07/2025 14,094.00p 14,146.00p 14,099.00p 14,129.00p 0
02/07/2025 14,094.00p 14,147.00p 14,070.00p 14,125.50p 3,014
01/07/2025 14,052.00p 14,075.00p 14,047.00p 14,075.00p 11
30/06/2025 14,139.00p 14,206.00p 14,116.00p 14,116.00p 1,320
27/06/2025 13,863.00p 14,168.50p 14,101.00p 14,168.50p 0
26/06/2025 13,863.00p 13,900.00p 13,851.00p 13,872.50p 223
25/06/2025 13,813.00p 13,777.00p 13,730.00p 13,730.00p 0
24/06/2025 13,813.00p 13,850.00p 13,755.00p 13,755.00p 143
23/06/2025 13,827.00p 13,828.00p 13,696.95p 13,734.00p 180
20/06/2025 13,827.00p 13,827.00p 13,812.00p 13,812.00p 29
19/06/2025 13,872.00p 14,015.00p 13,941.00p 13,941.00p 0
18/06/2025 13,872.00p 14,152.00p 14,040.00p 14,058.50p 27
17/06/2025 13,872.00p 13,896.00p 13,856.00p 13,877.50p 2
16/06/2025 13,940.00p 13,962.00p 13,939.00p 13,962.00p 1
13/06/2025 13,900.00p 13,932.00p 13,900.00p 13,917.50p 212
12/06/2025 13,976.00p 14,017.00p 13,971.00p 13,975.00p 5
11/06/2025 14,050.00p 14,014.00p 13,961.00p 13,966.50p 1
10/06/2025 14,050.00p 14,018.00p 13,970.00p 13,970.00p 0
09/06/2025 14,050.00p 13,989.70p 13,958.00p 13,958.00p 71
06/06/2025 14,050.00p 13,956.00p 13,947.00p 13,956.00p 0
05/06/2025 14,050.00p 13,934.00p 13,861.50p 13,861.50p 0
04/06/2025 14,050.00p 14,004.00p 13,972.50p 13,972.50p 71
03/06/2025 14,050.00p 14,050.00p 14,025.00p 14,047.50p 11
02/06/2025 14,116.00p 14,117.00p 13,974.00p 14,111.00p 8
30/05/2025 13,982.00p 14,141.00p 14,045.50p 14,045.50p 1
29/05/2025 13,982.00p 14,025.00p 14,016.50p 14,016.50p 0
28/05/2025 13,982.00p 13,998.00p 13,971.00p 13,978.00p 3
27/05/2025 14,095.00p 14,131.00p 13,934.00p 14,131.00p 355
26/05/2025 13,710.00p 13,932.00p 13,683.00p 13,786.50p 105
23/05/2025 13,710.00p 13,932.00p 13,683.00p 13,786.50p 105
22/05/2025 13,875.00p 13,794.00p 13,781.00p 13,790.00p 0
21/05/2025 13,875.00p 13,888.00p 13,822.00p 13,864.50p 4
20/05/2025 13,931.00p 13,941.00p 13,897.50p 13,923.00p 0
19/05/2025 13,931.00p 13,856.00p 13,769.00p 13,837.00p 0
16/05/2025 13,931.00p 13,934.00p 13,901.00p 13,934.00p 9
15/05/2025 13,843.00p 13,880.50p 13,843.00p 13,880.50p 1
14/05/2025 13,856.00p 13,950.00p 13,736.00p 13,736.00p 1
13/05/2025 13,892.00p 13,894.00p 13,823.90p 13,867.50p 296
12/05/2025 13,950.00p 14,058.00p 14,008.00p 14,056.50p 7
09/05/2025 13,950.00p 13,950.00p 13,836.50p 13,836.50p 292
08/05/2025 13,812.00p 13,858.00p 13,787.00p 13,858.00p 0
07/05/2025 13,812.00p 13,849.00p 13,794.50p 13,794.50p 4
06/05/2025 13,813.00p 13,895.00p 13,783.23p 13,853.00p 29
05/05/2025 13,546.00p 13,778.50p 13,533.00p 13,778.50p 75
02/05/2025 13,546.00p 13,778.50p 13,533.00p 13,778.50p 75
01/05/2025 13,574.00p 13,739.50p 13,709.00p 13,739.50p 0
30/04/2025 13,574.00p 13,758.00p 13,574.00p 13,650.50p 309
29/04/2025 13,713.00p 13,737.00p 13,704.00p 13,704.00p 9
28/04/2025 13,622.00p 13,622.00p 13,563.40p 13,606.00p 11
25/04/2025 13,632.00p 13,555.00p 13,490.50p 13,508.50p 73
24/04/2025 13,632.00p 13,473.50p 13,390.00p 13,473.50p 37
23/04/2025 13,632.00p 13,707.00p 13,471.00p 13,512.00p 2
22/04/2025 13,292.00p 13,365.00p 13,279.00p 13,365.00p 510
21/04/2025 13,176.00p 13,256.50p 13,146.00p 13,256.50p 432
18/04/2025 13,176.00p 13,256.50p 13,146.00p 13,256.50p 432
17/04/2025 13,176.00p 13,256.50p 13,146.00p 13,256.50p 432
16/04/2025 13,022.00p 13,103.50p 12,918.00p 13,103.50p 6
15/04/2025 12,987.00p 13,123.00p 13,057.00p 13,123.00p 0
14/04/2025 12,987.00p 13,124.00p 12,987.00p 13,020.00p 1,242
11/04/2025 12,600.00p 12,898.00p 12,597.00p 12,718.50p 67
10/04/2025 13,209.00p 13,236.00p 12,734.50p 12,734.50p 1,177
09/04/2025 12,713.00p 12,529.00p 12,287.00p 12,392.00p 34
08/04/2025 12,713.00p 12,893.00p 12,566.77p 12,750.50p 401
07/04/2025 11,796.00p 12,459.00p 11,651.00p 12,286.00p 936
04/04/2025 12,392.00p 12,800.00p 12,300.00p 12,391.50p 701
03/04/2025 13,346.00p 13,070.00p 12,781.00p 12,795.00p 108
02/04/2025 13,346.00p 13,419.00p 13,340.00p 13,374.50p 364
01/04/2025 13,472.00p 13,513.50p 13,472.00p 13,513.50p 2
31/03/2025 13,562.00p 13,562.00p 13,512.00p 13,527.50p 429
28/03/2025 14,063.00p 13,761.00p 13,656.00p 13,660.00p 0
27/03/2025 14,063.00p 14,063.00p 13,939.00p 13,952.50p 1,142
26/03/2025 13,985.00p 14,094.00p 14,010.00p 14,010.00p 1
25/03/2025 13,985.00p 14,072.00p 13,985.00p 14,072.00p 12
24/03/2025 14,017.00p 14,048.00p 13,990.00p 14,020.50p 302
21/03/2025 13,990.00p 14,129.00p 14,017.00p 14,077.50p 0
20/03/2025 13,990.00p 14,121.00p 14,003.50p 14,003.50p 2
19/03/2025 13,990.00p 14,008.00p 13,990.00p 13,996.00p 7
18/03/2025 13,906.00p 13,935.00p 13,906.00p 13,912.00p 521
17/03/2025 13,924.00p 13,972.00p 13,899.00p 13,964.50p 12
14/03/2025 13,884.00p 13,884.50p 13,771.88p 13,884.50p 57
13/03/2025 13,678.00p 13,722.00p 13,684.00p 13,699.50p 4
12/03/2025 13,678.00p 13,683.00p 13,676.00p 13,683.00p 1
11/03/2025 13,741.00p 13,698.00p 13,454.00p 13,454.00p 0
10/03/2025 13,741.00p 13,800.00p 13,653.50p 13,653.50p 13
07/03/2025 13,786.00p 13,824.00p 13,747.50p 13,747.50p 4
06/03/2025 13,793.00p 13,928.00p 13,872.00p 13,872.00p 0
05/03/2025 13,793.00p 13,833.00p 13,788.00p 13,793.50p 2
04/03/2025 13,868.00p 13,899.00p 13,665.00p 13,665.00p 661
03/03/2025 13,979.00p 14,064.00p 13,977.00p 13,997.00p 10
28/02/2025 13,760.00p 13,828.50p 13,760.00p 13,828.50p 5
27/02/2025 13,981.00p 14,053.00p 13,991.31p 14,014.00p 72
26/02/2025 13,981.00p 13,997.00p 13,965.00p 13,997.00p 37
25/02/2025 14,015.00p 14,015.00p 13,896.00p 13,896.00p 54
24/02/2025 14,056.00p 13,900.50p 13,811.50p 13,848.50p 0
21/02/2025 14,056.00p 14,907.00p 13,871.50p 13,947.50p 0
20/02/2025 14,056.00p 14,056.00p 13,975.00p 13,975.00p 1
19/02/2025 14,072.00p 14,087.00p 13,955.50p 14,016.50p 0
18/02/2025 14,072.00p 14,121.00p 14,071.00p 14,087.00p 37
17/02/2025 14,075.00p 14,089.00p 14,072.00p 14,089.00p 36
14/02/2025 13,953.00p 13,978.00p 13,953.00p 13,953.00p 159
13/02/2025 13,926.00p 14,026.00p 13,926.00p 13,990.00p 1
12/02/2025 14,070.00p 14,461.50p 13,806.00p 13,840.00p 0
11/02/2025 14,070.00p 14,152.00p 14,024.00p 14,087.50p 0
10/02/2025 14,070.00p 14,081.00p 14,051.00p 14,067.50p 0
07/02/2025 14,070.00p 14,114.00p 14,070.00p 14,070.00p 2
06/02/2025 14,022.00p 14,210.00p 14,022.00p 13,957.00p 18
05/02/2025 13,958.00p 13,958.00p 13,956.00p 13,883.50p 361
04/02/2025 13,813.00p 13,883.50p 13,813.00p 13,913.00p 2
03/02/2025 13,916.00p 13,918.00p 13,836.00p 13,913.00p 525
31/01/2025 14,109.00p 14,109.00p 14,073.50p 14,073.50p 1
30/01/2025 13,961.00p 14,543.50p 13,924.00p 14,071.00p 0
29/01/2025 13,961.00p 13,961.00p 13,924.00p 13,924.00p 5
28/01/2025 13,850.00p 14,429.00p 13,767.50p 13,880.50p 0
27/01/2025 13,850.00p 13,783.00p 13,763.00p 13,767.50p 0
24/01/2025 13,850.00p 13,898.00p 13,848.00p 13,898.00p 2
23/01/2025 13,880.00p 13,880.00p 13,824.00p 13,876.50p 241
22/01/2025 13,831.00p 13,864.00p 13,842.00p 13,864.00p 0
21/01/2025 13,831.00p 13,841.00p 13,827.30p 13,841.00p 13

Market data

Select a section