Indices
FTSEMSFW
Last 30 days closing prices
30 days closing prices | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Price | Chg.% | Volume | Value | Max | Min | Market Cap | Week chg.% | Month chg.% | Year chg.% |
Dec 13, 2019 | 2,900.47 | 0.62 | 200,537 | 1,285,113.39 | 2,907.77 | 2,876.09 | 318,740,382 | 1.08 | -0.26 | 30.93 |
Dec 12, 2019 | 2,882.54 | -0.08 | 158,694 | 891,676.92 | 2,890.15 | 2,864.51 | 316,769,533 | 0.45 | -0.87 | 30.13 |
Dec 11, 2019 | 2,884.94 | 0.53 | 104,302 | 529,490.37 | 2,884.94 | 2,857.44 | 317,033,901 | 0.53 | -0.79 | 30.23 |
Dec 10, 2019 | 2,869.61 | 0.18 | 80,702 | 330,831.43 | 2,869.71 | 2,851.51 | 315,348,973 | 0.00 | -1.32 | 29.54 |
Dec 9, 2019 | 2,864.51 | -0.64 | 125,893 | 823,665.06 | 2,886.31 | 2,845.41 | 314,788,570 | -0.70 | -1.49 | 29.31 |
Dec 6, 2019 | 2,882.84 | 0.06 | 159,552 | 990,028.4 | 2,886.35 | 2,870.11 | 316,802,819 | -0.06 | -0.86 | 30.14 |
Dec 5, 2019 | 2,881.24 | -0.25 | 138,644 | 632,662.54 | 2,903.47 | 2,862.12 | 316,627,083 | -0.12 | -0.92 | 30.07 |
Dec 4, 2019 | 2,888.38 | 0.13 | 92,060 | 398,484.65 | 2,890.03 | 2,865.52 | 317,411,185 | 0.13 | -0.67 | 30.39 |
Dec 3, 2019 | 2,884.58 | -0.33 | 114,799 | 592,263.35 | 2,894.94 | 2,868.43 | 317,199,826 | 0.00 | -0.80 | 30.22 |
Dec 2, 2019 | 2,894.09 | -0.48 | 109,133 | 486,698 | 2,915.94 | 2,886.16 | 318,246,191 | 0.31 | -0.48 | 30.65 |
Nov 29, 2019 | 2,907.91 | 0.17 | 176,565 | 684,713.76 | 2,916.49 | 2,892.47 | 319,908,539 | 0.79 | 1.23 | 31.27 |
Nov 28, 2019 | 2,903.04 | 0.11 | 147,575 | 558,046.77 | 2,911.72 | 2,888.66 | 321,765,726 | 0.62 | 1.06 | 31.05 |
Nov 27, 2019 | 2,899.92 | 0.52 | 105,965 | 454,988.52 | 2,953.89 | 2,879.87 | 321,419,363 | 0.52 | 0.95 | 30.91 |
Nov 26, 2019 | 2,885.02 | -0.32 | 453,819 | 1,864,883.75 | 2,908.1 | 2,874.78 | 319,768,534 | 0.00 | 0.43 | 30.24 |
Nov 25, 2019 | 2,894.2 | -0.48 | 150,528 | 761,443.08 | 2,911.03 | 2,894.2 | 320,786,007 | 0.13 | 0.75 | 30.65 |
Nov 22, 2019 | 2,908.29 | 0.60 | 122,413 | 462,646.83 | 2,923.4 | 2,885.46 | 322,347,345 | 0.62 | 1.24 | 31.29 |
Nov 21, 2019 | 2,891.04 | 0.29 | 286,402 | 1,461,117.14 | 2,899.71 | 2,875.61 | 320,435,765 | 0.02 | 0.64 | 30.51 |
Nov 20, 2019 | 2,882.54 | -0.27 | 126,184 | 742,558.99 | 2,892.13 | 2,869.66 | 319,492,795 | -0.27 | 0.35 | 30.13 |
Nov 19, 2019 | 2,890.37 | 0.11 | 139,611 | 899,132.11 | 2,910.5 | 2,871.29 | 320,361,612 | 0.00 | 0.62 | 30.48 |
Nov 18, 2019 | 2,887.14 | 0.52 | 168,407 | 882,936.36 | 2,922.83 | 2,872.07 | 320,003,264 | 0.76 | 0.51 | 30.33 |
Nov 15, 2019 | 2,872.07 | 0.03 | 63,313 | 383,150.79 | 2,877.31 | 2,860.2 | 318,333,136 | 0.23 | -0.02 | 29.65 |
Nov 14, 2019 | 2,871.21 | 0.98 | 186,811 | 1,017,837.44 | 2,877.74 | 2,840.16 | 318,237,779 | 0.20 | -0.05 | 29.61 |
Nov 13, 2019 | 2,843.23 | -0.77 | 114,999 | 668,216.98 | 2,872.2 | 2,843.23 | 315,136,756 | -0.77 | -1.02 | 28.35 |
Nov 12, 2019 | 2,865.37 | 0.39 | 72,227 | 410,232.86 | 2,876.62 | 2,848.89 | 317,589,867 | 0.00 | -0.25 | 29.35 |
Nov 11, 2019 | 2,854.35 | -0.31 | 80,759 | 415,090.34 | 2,864.85 | 2,819.81 | 316,369,227 | -0.14 | -0.63 | 28.85 |
Nov 8, 2019 | 2,863.13 | -0.28 | 98,956 | 631,995.95 | 2,873.02 | 2,855.46 | 317,342,170 | 0.17 | -0.33 | 29.25 |
Nov 7, 2019 | 2,871.09 | 0.29 | 31,061 | 146,401.42 | 2,871.09 | 2,856.76 | 318,224,508 | 0.45 | -0.05 | 29.61 |
Nov 6, 2019 | 2,862.86 | 0.16 | 194,961 | 1,210,449.58 | 2,867.18 | 2,851.62 | 317,312,006 | 0.16 | -0.34 | 29.24 |
Nov 5, 2019 | 2,858.27 | -0.10 | 419,708 | 3,079,822.51 | 2,865.13 | 2,846.66 | 316,803,262 | 0.00 | -0.50 | 29.03 |
Nov 4, 2019 | 2,861.15 | -0.40 | 65,598 | 332,996.52 | 2,882.01 | 2,858.92 | 317,122,338 | 1.00 | -0.40 | 29.16 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Laws and Regulations
Links
Market
Composite index
Calendar