Ishrc Pac X-jpn (CPJ1)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 13830 | -23.5 | -0.17 | 13877 | 13900 | 13814.5 | 2060 |
| 1718901000 | 13853.5 | 9.5 | 0.07 | 13831 | 13899.5 | 13813.5 | 4021 |
| 1718814600 | 13844 | 12 | 0.09 | 13843 | 13882.5 | 13817 | 5763 |
| 1718728200 | 13832 | 174.5 | 1.28 | 13781 | 13837 | 13717 | 3099 |
| 1718641800 | 13657.5 | 5 | 0.04 | 13659 | 13688.5 | 13613 | 1124 |
| 1718382600 | 13652.5 | -10.5 | -0.08 | 13664 | 13685.5 | 13586 | 1831 |
| 1718296200 | 13663 | -115.5 | -0.84 | 13702 | 13859 | 13620.5 | 506 |
| 1718209800 | 13778.5 | 146 | 1.07 | 13627 | 13991 | 13466.5 | 2120 |
| 1718123400 | 13632.5 | -158.5 | -1.15 | 13735 | 13735 | 13574.5 | 435 |
| 1718037000 | 13791 | -34 | -0.25 | 13759 | 13801 | 13726.5 | 1040 |
| 1717777800 | 13825 | -73 | -0.53 | 13969 | 13980 | 13684.5 | 3041 |
| 1717691400 | 13898 | 70 | 0.51 | 13872 | 14045 | 13762.5 | 1583 |
| 1717605000 | 13828 | 134.5 | 0.98 | 13793 | 13901 | 13579.5 | 877 |
| 1717518600 | 13693.5 | -67.5 | -0.49 | 13713 | 13802 | 13651.5 | 1710 |
| 1717432200 | 13761 | 93 | 0.68 | 13851 | 13882 | 13743.5 | 1292 |
| 1717173000 | 13668 | -31.5 | -0.23 | 13708 | 13783.5 | 13655.5 | 3830 |
| 1717086600 | 13699.5 | 54 | 0.40 | 13637 | 13862.5 | 13615 | 703 |
| 1717000200 | 13645.5 | -158.5 | -1.15 | 13719 | 13738 | 13618 | 399 |
| 1716913800 | 13804 | -10 | -0.07 | 13867 | 13892 | 13767.5 | 1301 |
| 1716568200 | 13814 | -35 | -0.25 | 13802 | 13839.5 | 13758 | 831 |
| 1716481800 | 13849 | -90 | -0.65 | 13956 | 14073.5 | 13825.5 | 1450 |
| 1716395400 | 13939 | -168.5 | -1.19 | 14010 | 14041.5 | 13918.5 | 481 |
| 1716309000 | 14107.5 | -96 | -0.68 | 14077 | 14122 | 14049.5 | 4251 |
| 1716222600 | 14203.5 | 7.5 | 0.05 | 14206 | 14250 | 14154.5 | 2340 |
| 1715963400 | 14196 | -3.5 | -0.02 | 14171 | 14222 | 14128 | 7988 |
| 1715877000 | 14199.5 | 135.5 | 0.96 | 14214 | 14229.5 | 14161 | 758 |
| 1715790600 | 14064 | 71 | 0.51 | 13996 | 14064.5 | 13996 | 235 |
| 1715704200 | 13993 | -38 | -0.27 | 13969 | 14051.5 | 13951.5 | 2385 |
| 1715617800 | 14031 | 22 | 0.16 | 14046 | 14071 | 14021.5 | 565 |
| 1715358600 | 14009 | 74.5 | 0.53 | 13989 | 14064.5 | 13903.5 | 3377 |
| 1715272200 | 13934.5 | 37.5 | 0.27 | 13878 | 13994 | 13828 | 381 |
| 1715185800 | 13897 | -90 | -0.64 | 13912 | 13912 | 13884 | 78 |
| 1715099400 | 13987 | 249 | 1.81 | 13913 | 13994 | 13896 | 614 |
| 1714753800 | 13738 | 171.5 | 1.26 | 13628 | 13803 | 13615.5 | 417 |
| 1714667400 | 13566.5 | 221.5 | 1.66 | 13483 | 13577.5 | 13432.5 | 703 |
| 1714581000 | 13345 | -61.5 | -0.46 | 13357 | 13398 | 13295 | 2546 |
| 1714494600 | 13406.5 | -90.5 | -0.67 | 13543 | 13544.5 | 13401 | 30 |
| 1714408200 | 13497 | 47.5 | 0.35 | 13538 | 13564.5 | 13483 | 1347 |
| 1714149000 | 13449.5 | 132.5 | 0.99 | 13443 | 13483 | 13382.5 | 2618 |
| 1714062600 | 13317 | -81.5 | -0.61 | 13394 | 13476 | 13251.5 | 151 |
| 1713976200 | 13398.5 | -29.5 | -0.22 | 13493 | 13507.5 | 13384.5 | 201 |
| 1713889800 | 13428 | 94.5 | 0.71 | 13443 | 13482 | 13304 | 1091 |
| 1713803400 | 13333.5 | 175.5 | 1.33 | 13291 | 13391 | 13252.5 | 1452 |
| 1713544200 | 13158 | 7 | 0.05 | 13057 | 13163 | 13020.5 | 6151 |
| 1713457800 | 13151 | 60 | 0.46 | 13199 | 13199 | 12950 | 622 |
| 1713371400 | 13091 | 64 | 0.49 | 13019 | 13162 | 13019 | 1210 |
| 1713285000 | 13027 | -310 | -2.32 | 13087 | 13087 | 12968 | 934 |
| 1713198600 | 13337 | -112.5 | -0.84 | 13410 | 13426.5 | 13317.5 | 2081 |
| 1712939400 | 13449.5 | -35.5 | -0.26 | 13504 | 13556 | 13419.5 | 2397 |
| 1712853000 | 13485 | -34 | -0.25 | 13575 | 13575 | 13164 | 382 |
| 1712766600 | 13519 | -65 | -0.48 | 13657 | 13727.5 | 13474.5 | 3796 |
| 1712680200 | 13584 | 9 | 0.07 | 13604 | 13647.5 | 13548.5 | 945 |
| 1712593800 | 13575 | 42 | 0.31 | 13529 | 13596.5 | 13492 | 1333 |
| 1712334600 | 13533 | -99 | -0.73 | 13524 | 13580.5 | 13153 | 1283 |
| 1712248200 | 13632 | 100 | 0.74 | 13541 | 13654.5 | 13527.5 | 1579 |
| 1712161800 | 13532 | -39 | -0.29 | 13500 | 13603 | 13401.5 | 3388 |
| 1712075400 | 13571 | 25.5 | 0.19 | 13643 | 13658 | 13508 | 1206 |
| 1711647000 | 13545.5 | 18.5 | 0.14 | 13519 | 13560.5 | 13519 | 697 |
| 1711560600 | 13527 | 31 | 0.23 | 13511 | 13527 | 13481.5 | 1460 |
| 1711474200 | 13496 | 3 | 0.02 | 13484 | 13542.5 | 13461 | 679 |
| 1711387800 | 13493 | 15.5 | 0.12 | 13520 | 13526 | 13442.5 | 1471 |
| 1711128600 | 13477.5 | -38.5 | -0.28 | 13505 | 13507 | 13474 | 272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
