Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Amdi Msci Jap (LCJP)
Amdi Msci Jap (LCJP) Historical

LCJP Amdi Msci Jap

14.02

-0.073 (-0.52%)

Jul 19 2024 - Closed

Delayed by 15 minutes

LCJP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	14.093	-0.12	-0.84%	14.178	14.182	14.093	282,462
Jul 17 2024	14.213	-0.06	-0.40%	14.25	14.262	14.156	367,615
Jul 16 2024	14.27	0.07	0.49%	14.192	14.27	14.176	15,835
Jul 15 2024	14.20	-0.02	-0.13%	14.20	14.20	14.20	283
Jul 12 2024	14.219	-0.05	-0.34%	14.17	14.226	14.102	59,125
Jul 11 2024	14.267	-0.05	-0.36%	14.192	14.324	14.162	48,670
Jul 10 2024	14.318	0.19	1.37%	14.206	14.328	14.206	22,625
Jul 09 2024	14.124	0.05	0.39%	14.15	14.15	14.124	2,489
Jul 08 2024	14.069	-0.02	-0.16%	14.064	14.069	14.0501	31,740
Jul 05 2024	14.092	-0.09	-0.61%	14.13	14.18	14.076	11,866
Jul 04 2024	14.178	0.14	1.01%	14.154	14.202	14.152	7,885
Jul 03 2024	14.036	0.03	0.23%	14.048	14.05	14.036	1,236
Jul 02 2024	14.004	0.15	1.09%	14.018	14.024	13.95	84,337
Jul 01 2024	13.853	-0.14	-1.01%	13.886	13.898	13.853	9,754
Jun 28 2024	13.995	0.18	1.30%	13.876	13.995	13.876	10,394
Jun 27 2024	13.815	0.04	0.26%	13.79	13.832	13.7669	10,724
Jun 26 2024	13.779	0.03	0.24%	13.824	13.824	13.779	13,996
Jun 25 2024	13.746	0.16	1.16%	13.744	13.746	13.738	14,875
Jun 24 2024	13.589	0.09	0.66%	13.574	13.589	13.546	22,367
Jun 21 2024	13.50	-0.05	-0.33%	13.512	13.524	13.50	7,613
Jun 20 2024	13.545	0.06	0.44%	13.536	13.554	13.536	8,595
Jun 19 2024	13.486	-0.04	-0.30%	13.552	13.552	13.486	1,238
Jun 18 2024	13.527	0.04	0.28%	13.53	13.53	13.52	1,496
Jun 17 2024	13.489	-0.17	-1.22%	13.516	13.516	13.4823	3,089
Jun 14 2024	13.656	0.09	0.67%	13.626	13.656	13.626	3,225
Jun 13 2024	13.565	-0.27	-1.98%	13.626	13.626	13.548	5,900
Jun 12 2024	13.839	0.04	0.26%	13.74	13.868	13.74	2,212
Jun 11 2024	13.803	-0.16	-1.17%	13.906	13.906	13.803	13,143
Jun 10 2024	13.966	0.09	0.67%	13.904	13.966	13.898	25,959
Jun 07 2024	13.873	0.01	0.10%	13.86	13.873	13.848	1,882
Jun 06 2024	13.859	0.02	0.15%	13.859	13.859	13.859	1,266
Jun 05 2024	13.838	-0.06	-0.40%	13.788	13.838	13.778	13,925
Jun 04 2024	13.894	-0.02	-0.14%	13.95	13.95	13.894	4,098
Jun 03 2024	13.914	0.10	0.72%	13.964	13.966	13.914	41,052
May 31 2024	13.814	0.12	0.87%	13.866	13.894	13.814	43,810
May 30 2024	13.695	0.10	0.74%	13.672	13.706	13.658	20,365
May 29 2024	13.594	-0.22	-1.59%	13.664	13.664	13.594	3,238
May 28 2024	13.814	0.06	0.46%	13.826	13.826	13.814	1,814
May 24 2024	13.751	0.04	0.27%	13.74	13.772	13.74	2,999
May 23 2024	13.714	0.00	-0.01%	13.838	13.838	13.692	85,104
May 22 2024	13.716	-0.15	-1.10%	13.69	13.716	13.69	3,709
May 21 2024	13.868	-0.11	-0.77%	13.904	13.906	13.868	50,596
May 20 2024	13.975	0.12	0.84%	13.95	13.975	13.95	8,613
May 17 2024	13.858	-0.02	-0.17%	13.912	13.922	13.858	15,436
May 16 2024	13.881	-0.04	-0.27%	13.95	13.95	13.872	25,845
May 15 2024	13.918	0.10	0.69%	13.852	13.918	13.852	4,189
May 14 2024	13.822	0.02	0.17%	13.81	13.852	13.81	20,479
May 13 2024	13.798	-0.11	-0.82%	13.858	13.858	13.798	64,303
May 10 2024	13.912	-0.02	-0.14%	13.932	13.948	13.912	17,689
May 09 2024	13.932	0.00	0.03%	13.862	13.936	13.846	13,451
May 08 2024	13.928	-0.16	-1.14%	13.928	13.928	13.928	2,427
May 07 2024	14.088	0.02	0.13%	14.172	14.172	14.072	8,436
May 03 2024	14.07	0.09	0.61%	13.992	14.07	13.992	29,549
May 02 2024	13.985	0.21	1.52%	13.936	14.024	13.936	2,560
May 01 2024	13.775	-0.08	-0.54%	13.802	13.806	13.774	4,901
Apr 30 2024	13.85	0.06	0.46%	13.96	13.96	13.85	910,413
Apr 29 2024	13.786	0.02	0.17%	13.916	13.976	13.786	17,842
Apr 26 2024	13.762	0.15	1.13%	13.698	13.778	13.652	15,605
Apr 25 2024	13.608	-0.29	-2.07%	13.654	13.654	13.608	14,115
Apr 24 2024	13.896	0.03	0.24%	13.998	14.00	13.884	16,827
Apr 23 2024	13.863	-0.01	-0.04%	13.908	13.908	13.85	3,789
Apr 22 2024	13.868	0.09	0.68%	13.814	13.868	13.80	3,133

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions