Amdi Msci Jap (LCJD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1727800200 | 18.474 | -0.02 | -0.12 | 18.68 | 18.68 | 18.474 | 80735 |
| 1727713800 | 18.496 | -0.08 | -0.45 | 18.564 | 18.668 | 18.484 | 214247 |
| 1727454600 | 18.58 | -0.2 | -1.08 | 18.398 | 18.646 | 18.246 | 40570 |
| 1727368200 | 18.783 | 0.42 | 2.28 | 18.642 | 18.84 | 18.642 | 607314 |
| 1727281800 | 18.365 | -0.04 | -0.20 | 18.398 | 18.398 | 18.365 | 2233 |
| 1727195400 | 18.401 | -0.12 | -0.65 | 18.348 | 18.408 | 18.34 | 322271 |
| 1727109000 | 18.522 | 0.15 | 0.79 | 18.44 | 18.522 | 18.44 | 1320 |
| 1726849800 | 18.376 | 0.01 | 0.04 | 18.446 | 18.532 | 18.376 | 130614 |
| 1726763400 | 18.368 | 0.48 | 2.67 | 18.28 | 18.368 | 18.28 | 9805 |
| 1726677000 | 17.891 | -0.16 | -0.90 | 17.891 | 17.891 | 17.891 | 0 |
| 1726590600 | 18.054 | -0.1 | -0.54 | 18.036 | 18.114 | 17.996 | 11465 |
| 1726504200 | 18.152 | 0.03 | 0.17 | 18.152 | 18.152 | 18.152 | 0 |
| 1726245000 | 18.122 | 0.12 | 0.64 | 18.09 | 18.122 | 18.09 | 2675 |
| 1726158600 | 18.006 | 0.32 | 1.84 | 18.036 | 18.036 | 17.944 | 2908736 |
| 1726072200 | 17.681 | -0.08 | -0.44 | 17.818 | 17.862 | 17.68 | 165339 |
| 1725985800 | 17.76 | -0.2 | -1.10 | 17.852 | 17.878 | 17.736 | 27112 |
| 1725899400 | 17.958 | 0.33 | 1.86 | 17.934 | 17.966 | 17.882 | 148967 |
| 1725640200 | 17.63 | -0.53 | -2.90 | 18.02 | 18.02 | 17.584 | 165368 |
| 1725553800 | 18.156 | -0 | -0.01 | 18.108 | 18.206 | 18.108 | 17120 |
| 1725467400 | 18.158 | -0.28 | -1.52 | 18.048 | 18.158 | 18.024 | 164007 |
| 1725381000 | 18.438 | -0.07 | -0.37 | 18.668 | 18.68 | 18.438 | 58379 |
| 1725294600 | 18.506 | -0.06 | -0.33 | 18.578 | 18.578 | 18.506 | 112 |
| 1725035400 | 18.568 | -0.01 | -0.05 | 18.742 | 18.764 | 18.568 | 9557 |
| 1724949000 | 18.578 | 0.06 | 0.30 | 18.564 | 18.6179 | 18.546 | 1437719 |
| 1724862600 | 18.522 | 0.02 | 0.10 | 18.598 | 18.626 | 18.522 | 151067 |
| 1724776200 | 18.504 | -0.02 | -0.11 | 18.454 | 18.528 | 18.454 | 30170 |
| 1724430600 | 18.524 | 0.24 | 1.32 | 18.408 | 18.524 | 18.386 | 1315896 |
| 1724344200 | 18.282 | -0.01 | -0.07 | 18.382 | 18.382 | 18.282 | 4814 |
| 1724257800 | 18.295 | 0.19 | 1.04 | 18.28 | 18.298 | 18.258 | 10017 |
| 1724171400 | 18.107 | -0.04 | -0.24 | 18.134 | 18.164 | 18.107 | 9364 |
| 1724085000 | 18.15 | 0.25 | 1.41 | 18.02 | 18.158 | 18.02 | 36957 |
| 1723825800 | 17.898 | 0.1 | 0.56 | 17.994 | 17.994 | 17.798 | 19132 |
| 1723739400 | 17.798 | 0.33 | 1.91 | 17.628 | 17.82 | 17.584 | 84459 |
| 1723653000 | 17.464 | 0.02 | 0.11 | 17.478 | 17.482 | 17.37 | 61296 |
| 1723566600 | 17.444 | 0.46 | 2.73 | 17.254 | 17.444 | 17.152 | 34084 |
| 1723480200 | 16.98 | 0.2 | 1.18 | 16.968 | 17.05 | 16.878 | 30630 |
| 1723221000 | 16.782 | -0.13 | -0.75 | 16.8 | 16.926 | 16.738 | 54964 |
| 1723134600 | 16.909 | 0.02 | 0.10 | 16.88 | 16.916 | 16.611999 | 21712 |
| 1723048200 | 16.892 | 0.71 | 4.41 | 16.762 | 16.996 | 16.718 | 26020 |
| 1722961800 | 16.178 | -0.09 | -0.57 | 16.34 | 16.396 | 15.924 | 19159 |
| 1722875400 | 16.27 | -0.26 | -1.60 | 16.19 | 16.283999 | 15.444 | 53118 |
| 1722616200 | 16.533999 | -1.04 | -5.94 | 16.94 | 16.94 | 16.53 | 20843 |
| 1722529800 | 17.578 | -0.72 | -3.96 | 17.946 | 17.946 | 17.578 | 54709 |
| 1722443400 | 18.302 | 0.52 | 2.94 | 18.286 | 18.376 | 18.258 | 33098 |
| 1722357000 | 17.779 | 0.05 | 0.30 | 17.752 | 17.804 | 17.752 | 20046 |
| 1722270600 | 17.726 | 0.05 | 0.27 | 17.798 | 17.798 | 17.726 | 14157 |
| 1722011400 | 17.678 | 0.12 | 0.65 | 17.528 | 17.704 | 17.528 | 15423 |
| 1721925000 | 17.563 | -0.37 | -2.04 | 17.694 | 17.694 | 17.446 | 42679 |
| 1721838600 | 17.929 | -0.2 | -1.09 | 18.018 | 18.018 | 17.929 | 6475 |
| 1721752200 | 18.127 | 0.02 | 0.08 | 18.082 | 18.138 | 18.082 | 4026 |
| 1721665800 | 18.112 | 0.01 | 0.04 | 18.084 | 18.112 | 18.084 | 18470 |
| 1721406600 | 18.104 | -0.18 | -1.00 | 18.102 | 18.124 | 18.102 | 9132 |
| 1721320200 | 18.286 | -0.19 | -1.05 | 18.456 | 18.456 | 18.282 | 55409 |
| 1721233800 | 18.48 | -0.01 | -0.05 | 18.51 | 18.528 | 18.48 | 12159 |
| 1721147400 | 18.49 | 0.05 | 0.25 | 18.4 | 18.49 | 18.386 | 2806 |
| 1721061000 | 18.444 | -0.02 | -0.11 | 18.444 | 18.444 | 18.444 | 0 |
| 1720801800 | 18.464 | 0.04 | 0.20 | 18.272 | 18.464 | 18.272 | 10722 |
| 1720715400 | 18.427 | 0.04 | 0.20 | 18.28 | 18.492 | 18.234 | 80990 |
| 1720629000 | 18.39 | 0.34 | 1.86 | 18.252 | 18.398 | 18.168 | 609 |
| 1720542600 | 18.054 | 0.01 | 0.04 | 18.132 | 18.134 | 18.054 | 89015 |
| 1720456200 | 18.047 | -0 | -0.02 | 17.98 | 18.047 | 17.98 | 57 |
| 1720197000 | 18.05 | -0.05 | -0.25 | 18.048 | 18.074 | 18.034 | 4604 |
| 1720110600 | 18.096 | 0.18 | 1.02 | 18.036 | 18.096 | 18.036 | 8946 |
| 1720024200 | 17.914 | 0.16 | 0.89 | 17.842 | 17.934 | 17.83 | 20546 |
| 1719937800 | 17.756 | 0.24 | 1.39 | 17.706 | 17.756 | 17.654 | 78463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
