Register for streaming realtime charts, analysis tools, and prices.
2MSF.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 21,488.00 | 2,100.00 | 10.83% | 19,030.00 | 21,488.00 | 18,007.00 | 0 |
| May 17 2024 | 19,388.00 | 319.00 | 1.67% | 19,020.00 | 19,388.00 | 18,254.00 | 0 |
| May 16 2024 | 19,069.00 | -43.00 | -0.22% | 19,278.00 | 19,278.00 | 17,947.00 | 0 |
| May 15 2024 | 19,112.00 | 781.00 | 4.26% | 18,770.00 | 19,112.00 | 17,011.00 | 0 |
| May 14 2024 | 18,331.00 | -1,080.00 | -5.56% | 18,694.00 | 18,694.00 | 17,240.00 | 0 |
| May 13 2024 | 19,411.00 | 686.00 | 3.66% | 18,996.00 | 19,411.00 | 16,805.00 | 0 |
| May 10 2024 | 18,725.00 | 190.00 | 1.03% | 18,670.00 | 18,725.00 | 17,500.00 | 0 |
| May 09 2024 | 18,535.00 | 155.00 | 0.84% | 18,472.00 | 18,535.00 | 17,317.00 | 0 |
| May 08 2024 | 18,380.00 | -116.00 | -0.63% | 18,446.00 | 18,658.00 | 17,445.00 | 0 |
| May 07 2024 | 18,496.00 | 1,162.00 | 6.70% | 18,640.00 | 18,862.00 | 17,645.00 | 0 |
| May 03 2024 | 17,334.00 | 108.00 | 0.63% | 17,318.00 | 17,334.00 | 16,456.00 | 0 |
| May 02 2024 | 17,226.00 | 198.00 | 1.16% | 17,246.00 | 17,766.00 | 15,020.00 | 0 |
| May 01 2024 | 17,028.00 | -674.00 | -3.81% | 16,742.00 | 17,165.00 | 14,814.00 | 0 |
| Apr 30 2024 | 17,702.00 | -996.00 | -5.33% | 17,736.00 | 17,829.00 | 17,702.00 | 0 |
| Apr 29 2024 | 18,698.00 | -644.00 | -3.33% | 18,242.00 | 18,698.00 | 16,225.00 | 0 |
| Apr 26 2024 | 19,342.00 | 1,809.00 | 10.32% | 19,342.00 | 19,342.00 | 19,342.00 | 0 |
| Apr 25 2024 | 17,533.00 | -955.00 | -5.17% | 17,533.00 | 17,533.00 | 17,533.00 | 0 |
| Apr 24 2024 | 18,488.00 | 531.00 | 2.96% | 18,488.00 | 18,488.00 | 18,488.00 | 0 |
| Apr 23 2024 | 17,957.00 | 106.00 | 0.59% | 17,957.00 | 17,957.00 | 17,957.00 | 0 |
| Apr 22 2024 | 17,851.00 | -56.00 | -0.31% | 17,848.00 | 17,851.00 | 16,942.00 | 0 |
| Apr 19 2024 | 17,907.00 | -1,470.00 | -7.59% | 17,854.00 | 17,907.00 | 17,854.00 | 0 |
| Apr 18 2024 | 19,377.00 | 174.00 | 0.91% | 17,640.00 | 19,377.00 | 17,640.00 | 0 |
| Apr 17 2024 | 19,203.00 | 205.00 | 1.08% | 19,203.00 | 19,203.00 | 19,203.00 | 0 |
| Apr 16 2024 | 18,998.00 | -823.00 | -4.15% | 18,998.00 | 18,998.00 | 18,998.00 | 0 |
| Apr 15 2024 | 19,821.00 | -207.00 | -1.03% | 19,821.00 | 19,821.00 | 19,821.00 | 0 |
| Apr 12 2024 | 20,028.00 | 313.00 | 1.59% | 20,028.00 | 20,028.00 | 20,028.00 | 0 |
| Apr 11 2024 | 19,715.00 | -94.00 | -0.47% | 19,654.00 | 19,715.00 | 18,399.00 | 0 |
| Apr 10 2024 | 19,809.00 | 70.00 | 0.35% | 19,809.00 | 19,809.00 | 19,809.00 | 0 |
| Apr 09 2024 | 19,739.00 | -24.00 | -0.12% | 19,736.00 | 19,739.00 | 18,734.00 | 0 |
| Apr 08 2024 | 19,763.00 | 213.00 | 1.09% | 19,714.00 | 19,763.00 | 18,461.00 | 0 |
| Apr 05 2024 | 19,550.00 | 288.00 | 1.50% | 19,292.00 | 19,550.00 | 18,398.00 | 0 |
| Apr 04 2024 | 19,262.00 | 80.00 | 0.42% | 19,502.00 | 19,502.00 | 18,144.00 | 0 |
| Apr 03 2024 | 19,182.00 | -716.00 | -3.60% | 19,368.00 | 19,368.00 | 18,043.00 | 0 |
| Apr 02 2024 | 19,898.00 | 371.00 | 1.90% | 19,898.00 | 19,898.00 | 19,898.00 | 0 |
| Mar 28 2024 | 19,527.00 | -17.00 | -0.09% | 19,527.00 | 19,527.00 | 19,527.00 | 0 |
| Mar 27 2024 | 19,544.00 | -156.00 | -0.79% | 19,536.00 | 19,544.00 | 18,523.00 | 0 |
| Mar 26 2024 | 19,700.00 | -373.00 | -1.86% | 19,700.00 | 19,700.00 | 19,700.00 | 0 |
| Mar 25 2024 | 20,073.00 | -212.00 | -1.05% | 20,073.00 | 20,073.00 | 20,073.00 | 0 |
| Mar 22 2024 | 20,285.00 | -310.00 | -1.51% | 20,238.00 | 20,285.00 | 19,021.00 | 0 |
| Mar 21 2024 | 20,595.00 | 1,297.00 | 6.72% | 19,875.00 | 20,595.00 | 17,803.00 | 0 |
| Mar 20 2024 | 19,298.00 | -2.00 | -0.01% | 19,298.00 | 19,298.00 | 19,298.00 | 0 |
| Mar 19 2024 | 19,300.00 | 274.00 | 1.44% | 18,920.00 | 19,300.00 | 16,736.00 | 0 |
| Mar 18 2024 | 19,026.00 | -764.00 | -3.86% | 18,888.00 | 19,026.00 | 16,752.00 | 0 |
| Mar 15 2024 | 19,790.00 | 900.00 | 4.76% | 19,790.00 | 19,790.00 | 19,790.00 | 0 |
| Mar 14 2024 | 18,890.00 | 129.00 | 0.69% | 18,890.00 | 18,890.00 | 18,890.00 | 0 |
| Mar 13 2024 | 18,761.00 | 739.00 | 4.10% | 18,761.00 | 18,761.00 | 18,761.00 | 0 |
| Mar 12 2024 | 18,022.00 | 93.00 | 0.52% | 18,022.00 | 18,022.00 | 18,022.00 | 0 |
| Mar 11 2024 | 17,929.00 | -485.00 | -2.63% | 17,892.00 | 17,929.00 | 16,831.00 | 0 |
| Mar 08 2024 | 18,414.00 | 923.00 | 5.28% | 18,104.00 | 18,414.00 | 16,268.00 | 0 |
| Mar 07 2024 | 17,491.00 | -359.00 | -2.01% | 17,486.00 | 17,491.00 | 16,594.00 | 0 |
| Mar 06 2024 | 17,850.00 | -1,176.00 | -6.18% | 17,850.00 | 17,850.00 | 17,850.00 | 0 |
| Mar 05 2024 | 19,026.00 | -50.00 | -0.26% | 18,716.00 | 19,026.00 | 17,942.00 | 0 |
| Mar 04 2024 | 19,076.00 | -195.00 | -1.01% | 19,020.00 | 19,076.00 | 17,818.00 | 0 |
| Mar 01 2024 | 19,271.00 | 1,107.00 | 6.09% | 19,271.00 | 19,271.00 | 19,271.00 | 0 |
| Feb 29 2024 | 18,164.00 | -607.00 | -3.23% | 18,164.00 | 18,164.00 | 18,164.00 | 0 |
| Feb 28 2024 | 18,771.00 | 401.00 | 2.18% | 18,504.00 | 18,771.00 | 16,508.00 | 0 |
| Feb 27 2024 | 18,370.00 | -215.00 | -1.16% | 18,370.00 | 18,370.00 | 18,370.00 | 0 |
| Feb 26 2024 | 18,585.00 | -295.00 | -1.56% | 18,582.00 | 18,585.00 | 17,639.00 | 0 |
| Feb 23 2024 | 18,880.00 | 199.00 | 1.07% | 18,880.00 | 18,880.00 | 18,880.00 | 0 |
| Feb 22 2024 | 18,681.00 | 800.00 | 4.47% | 18,386.00 | 18,681.00 | 17,570.00 | 0 |
| Feb 21 2024 | 17,881.00 | -340.00 | -1.87% | 17,881.00 | 17,881.00 | 17,881.00 | 0 |
