Legal & General Ucits ETF Public L&G Japan Equity Ucits ETF

(LGJP)
Sector: n/a
$14.07
$0.06 0.41
Last updated: 12:39:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $13.90 $14.01 $13.90 $13.98 3,779
21/11/2024 $13.90 $13.98 $13.89 $13.98 1,883
20/11/2024 $13.90 $13.90 $13.82 $13.82 19
19/11/2024 $14.01 $14.03 $14.01 $14.03 54
18/11/2024 $13.91 $14.04 $13.91 $14.04 18,057
15/11/2024 $13.96 $13.97 $13.91 $14.06 6,207
14/11/2024 $14.07 $14.25 $13.80 $14.06 2,678
13/11/2024 $14.07 $14.10 $14.02 $14.16 5,483
12/11/2024 $14.26 $14.34 $14.16 $14.16 428
11/11/2024 $14.35 $14.40 $14.35 $14.40 169
08/11/2024 $14.40 $14.40 $14.33 $14.33 13,149
07/11/2024 $14.34 $14.40 $14.34 $14.40 4,907
06/11/2024 $14.08 $14.44 $14.14 $14.21 7,793
05/11/2024 $14.08 $14.23 $14.08 $14.23 14,661
04/11/2024 $14.17 $14.18 $14.12 $14.12 928
01/11/2024 $14.04 $14.09 $14.04 $14.09 52
31/10/2024 $14.10 $14.11 $13.92 $13.96 12,759
30/10/2024 $14.15 $14.15 $14.15 $14.10 4,036
29/10/2024 $13.97 $14.20 $13.93 $14.10 1,830
28/10/2024 $13.97 $14.02 $13.97 $13.99 2,824
25/10/2024 $13.97 $13.97 $13.91 $13.91 75
24/10/2024 $13.89 $13.89 $13.79 $13.74 19,946
23/10/2024 $13.85 $13.85 $13.74 $13.74 1,748
22/10/2024 $14.29 $14.68 $13.56 $14.02 3,462
21/10/2024 $14.29 $14.44 $14.20 $14.20 25
18/10/2024 $14.46 $14.47 $14.44 $14.44 4,120
17/10/2024 $14.44 $14.52 $14.42 $14.45 3,297
16/10/2024 $14.44 $14.45 $14.41 $14.45 1,034
15/10/2024 $14.59 $14.59 $14.50 $14.50 2,902
14/10/2024 $14.61 $14.66 $14.61 $14.66 74
11/10/2024 $14.56 $14.66 $14.56 $14.66 8,923
10/10/2024 $14.59 $14.77 $14.25 $14.58 5,910
09/10/2024 $14.59 $14.65 $14.59 $14.64 51
08/10/2024 $14.60 $14.71 $14.60 $14.71 660
07/10/2024 $14.67 $14.71 $14.65 $14.66 3,589
04/10/2024 $14.72 $14.78 $14.72 $14.74 5,223
03/10/2024 $14.63 $14.63 $14.59 $14.59 481
02/10/2024 $14.69 $14.70 $14.65 $14.67 5,296
01/10/2024 $14.91 $14.94 $14.76 $14.76 2,034
30/09/2024 $14.91 $14.92 $14.79 $14.79 5,256
27/09/2024 $14.85 $14.85 $14.85 $14.85 2,818
26/09/2024 $15.01 $15.03 $14.99 $15.01 1,951
25/09/2024 $14.70 $14.70 $14.67 $14.67 4,873
24/09/2024 $14.78 $14.80 $14.61 $14.70 4,435
23/09/2024 $14.78 $14.80 $14.77 $14.80 284
20/09/2024 $14.74 $14.77 $14.65 $14.72 14,186
19/09/2024 $14.66 $14.68 $14.64 $14.68 19,298
18/09/2024 $14.36 $14.36 $14.30 $14.32 931
17/09/2024 $14.46 $14.46 $14.46 $14.46 638
16/09/2024 $14.34 $14.53 $14.52 $14.52 1,291
13/09/2024 $14.34 $14.56 $14.34 $14.40 673
12/09/2024 $14.34 $14.46 $14.15 $14.15 4,673
11/09/2024 $14.34 $14.34 $14.08 $14.22 1,933
10/09/2024 $14.34 $14.34 $14.16 $14.22 4,207
09/09/2024 $14.34 $14.35 $14.27 $14.34 8,884
06/09/2024 $14.26 $14.35 $14.07 $14.06 119
05/09/2024 $14.51 $14.54 $14.49 $14.49 707
04/09/2024 $14.46 $14.48 $14.38 $14.48 8,086
03/09/2024 $14.90 $14.90 $14.69 $14.69 2,181
02/09/2024 $14.81 $14.80 $14.69 $14.80 5,860
30/08/2024 $14.81 $14.87 $14.80 $14.80 729
29/08/2024 $14.83 $14.95 $14.69 $14.78 2,258
28/08/2024 $14.83 $14.84 $14.76 $14.76 2,174
27/08/2024 $14.77 $14.77 $14.61 $14.74 8
26/08/2024 $14.64 $14.64 $14.56 $14.56 429
23/08/2024 $14.64 $14.64 $14.56 $14.56 429
22/08/2024 $14.64 $14.64 $14.56 $14.56 429
21/08/2024 $14.55 $14.57 $14.54 $14.55 52
20/08/2024 $14.43 $14.53 $14.32 $14.41 6,897
19/08/2024 $14.43 $14.43 $14.43 $14.43 257
16/08/2024 $14.17 $14.31 $14.17 $14.21 1,404
15/08/2024 $14.16 $14.16 $14.14 $14.14 934
14/08/2024 $13.86 $13.92 $13.82 $13.88 35,367
13/08/2024 $13.88 $13.88 $13.88 $13.88 612
12/08/2024 $13.51 $13.55 $13.51 $13.51 3,972
09/08/2024 $13.37 $13.37 $13.36 $13.36 499
08/08/2024 $13.38 $13.47 $13.26 $13.47 9,388
07/08/2024 $13.48 $13.55 $13.43 $13.44 2,741
06/08/2024 $12.94 $13.05 $12.82 $12.91 10,551
05/08/2024 $12.72 $12.96 $12.44 $12.95 14,982
02/08/2024 $14.49 $13.40 $13.19 $13.19 1,200
01/08/2024 $14.49 $14.16 $13.98 $13.98 1
31/07/2024 $14.49 $14.56 $14.49 $14.55 325
30/07/2024 $14.15 $14.15 $14.13 $14.13 13,432
29/07/2024 $14.13 $14.13 $14.09 $14.09 14,758
26/07/2024 $14.01 $14.06 $14.01 $13.95 69,696
25/07/2024 $13.99 $13.99 $13.89 $13.95 18,058
24/07/2024 $14.23 $14.23 $14.23 $14.23 251
23/07/2024 $14.39 $14.40 $14.39 $14.39 430
22/07/2024 $14.37 $14.37 $14.30 $14.36 455
19/07/2024 $14.35 $14.35 $14.34 $14.34 795
18/07/2024 $14.58 $14.58 $14.48 $14.48 1,803
17/07/2024 $14.61 $14.63 $14.61 $14.63 2,474
16/07/2024 $14.55 $14.62 $14.55 $14.62 16,309
15/07/2024 $14.57 $14.59 $14.57 $14.59 978
12/07/2024 $14.48 $14.61 $14.48 $14.60 2,348
11/07/2024 $14.51 $14.76 $14.28 $14.56 2,023
10/07/2024 $14.51 $14.51 $14.51 $14.51 504
09/07/2024 $14.30 $14.30 $14.25 $14.25 4,502
08/07/2024 $14.25 $14.25 $14.25 $14.24 1,900
05/07/2024 $14.25 $14.28 $14.23 $14.25 1,727
04/07/2024 $14.24 $14.31 $14.24 $14.28 8,580
03/07/2024 $14.14 $14.14 $14.08 $14.14 3,684
02/07/2024 $13.95 $14.00 $13.95 $14.00 1,765
01/07/2024 $13.94 $13.94 $13.84 $13.84 3,882
28/06/2024 $13.92 $14.02 $13.92 $13.98 2,932
27/06/2024 $13.77 $13.86 $13.77 $13.82 14,480
26/06/2024 $13.87 $13.87 $13.74 $13.77 9,983
25/06/2024 $13.83 $13.83 $13.77 $13.79 8,057
24/06/2024 $13.60 $13.66 $13.60 $13.66 6,837
21/06/2024 $13.55 $13.58 $13.49 $13.49 3,113
20/06/2024 $13.64 $13.65 $13.60 $13.60 17,985
19/06/2024 $13.65 $13.67 $13.60 $13.60 11,907
18/06/2024 $13.62 $13.62 $13.59 $13.60 7,296
17/06/2024 $13.56 $13.56 $13.53 $13.56 5,613
14/06/2024 $13.75 $13.75 $13.68 $13.72 28,684
13/06/2024 $13.78 $13.78 $13.71 $13.71 9,164
12/06/2024 $13.89 $14.08 $13.89 $14.06 4,320
11/06/2024 $13.88 $13.91 $13.88 $13.89 3,055
10/06/2024 $14.01 $14.08 $13.95 $14.06 3,658
07/06/2024 $14.01 $14.02 $13.91 $13.95 21,542
06/06/2024 $14.02 $14.02 $14.00 $14.00 557
05/06/2024 $13.96 $13.99 $13.95 $13.99 357
04/06/2024 $14.09 $14.16 $14.06 $14.06 10,157
03/06/2024 $14.11 $14.11 $14.06 $14.08 2,233
31/05/2024 $13.94 $13.94 $13.90 $13.90 3,584
30/05/2024 $13.80 $13.81 $13.80 $13.81 2,507
29/05/2024 $13.77 $13.78 $13.66 $13.67 96,108
28/05/2024 $13.98 $13.99 $13.94 $13.96 5,573
27/05/2024 $13.84 $13.87 $13.84 $13.87 6,733