Hsbc Ftse (HUKX)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721061000 | 8216 | -82 | -0.99 | 8249 | 8294.5 | 8214 | 15369 |
| 1720801800 | 8298 | 32 | 0.39 | 8311 | 8325 | 8269 | 7772 |
| 1720715400 | 8266 | 30 | 0.36 | 8255 | 8282.5 | 8230.5 | 32529 |
| 1720629000 | 8236 | 57 | 0.70 | 8199 | 8239.5 | 8192 | 12000 |
| 1720542600 | 8179 | -57 | -0.69 | 8241 | 8260 | 8173.5 | 13731 |
| 1720456200 | 8236 | -7 | -0.08 | 8222 | 8276.5 | 8216 | 9997 |
| 1720197000 | 8243 | -39 | -0.47 | 8302 | 8325.5 | 8221 | 8750 |
| 1720110600 | 8282 | 67 | 0.82 | 8253 | 8303 | 8243 | 13608 |
| 1720024200 | 8215 | 53.5 | 0.66 | 8226 | 8230.5 | 8183 | 12495 |
| 1719937800 | 8161.5 | -59 | -0.72 | 8173 | 8203.5 | 8094 | 11970 |
| 1719851400 | 8220.5 | -3 | -0.04 | 8254 | 8273.5 | 8209 | 5978 |
| 1719592200 | 8223.5 | -0.5 | -0.01 | 8259 | 8308.5 | 8200.5 | 9740 |
| 1719505800 | 8224 | -36 | -0.44 | 8250 | 8328.5 | 8220 | 4570 |
| 1719419400 | 8260 | -28 | -0.34 | 8326 | 8342 | 8242 | 15683 |
| 1719333000 | 8288 | -52.5 | -0.63 | 8345 | 8346.5 | 8281 | 9734 |
| 1719246600 | 8340.5 | 66.5 | 0.80 | 8276 | 8349.5 | 8264 | 8318 |
| 1718987400 | 8274 | -36 | -0.43 | 8256 | 8325 | 8223.5 | 9649 |
| 1718901000 | 8310 | 70 | 0.85 | 8246 | 8317 | 8245.5 | 10292 |
| 1718814600 | 8240 | 11 | 0.13 | 8214 | 8250 | 8200.5 | 6217 |
| 1718728200 | 8229 | 48.5 | 0.59 | 8208 | 8239 | 8194.5 | 9423 |
| 1718641800 | 8180.5 | -11.5 | -0.14 | 8219 | 8231.5 | 8158.5 | 39363 |
| 1718382600 | 8192 | -11 | -0.13 | 8215 | 8220 | 8152 | 8953 |
| 1718296200 | 8203 | -63 | -0.76 | 8229 | 8256 | 8046.5 | 7785 |
| 1718209800 | 8266 | 86 | 1.05 | 8232 | 8297.5 | 7985.5 | 7697 |
| 1718123400 | 8180 | -82 | -0.99 | 8307 | 8307 | 8148.5 | 9953 |
| 1718037000 | 8262 | -25.5 | -0.31 | 8234 | 8267.5 | 8214.5 | 29685 |
| 1717777800 | 8287.5 | -38.5 | -0.46 | 8318 | 8327 | 8011.5 | 6451 |
| 1717691400 | 8326 | 47 | 0.57 | 8342 | 8342 | 8280 | 13672 |
| 1717605000 | 8279 | 35 | 0.42 | 8286 | 8303 | 8248 | 152379 |
| 1717518600 | 8244 | -35.5 | -0.43 | 8256 | 8268.5 | 8098.5 | 18928 |
| 1717432200 | 8279.5 | -8.5 | -0.10 | 8375 | 8376.5 | 8265 | 40367 |
| 1717173000 | 8288 | 50 | 0.61 | 8246 | 8300.5 | 8241.5 | 19032 |
| 1717086600 | 8238 | 50 | 0.61 | 8157 | 8295 | 8143 | 29689 |
| 1717000200 | 8188 | -78.5 | -0.95 | 8251 | 8262.5 | 8181.5 | 7341 |
| 1716913800 | 8266.5 | -54 | -0.65 | 8307 | 8385 | 8242.5 | 12242 |
| 1716568200 | 8320.5 | -25 | -0.30 | 8287 | 8335 | 8263.5 | 18654 |
| 1716481800 | 8345.5 | -27.5 | -0.33 | 8370 | 8453.5 | 8298.5 | 11850 |
| 1716395400 | 8373 | -42 | -0.50 | 8382 | 8402 | 8345 | 33497 |
| 1716309000 | 8415 | -10 | -0.12 | 8387 | 8427.5 | 8380 | 26950 |
| 1716222600 | 8425 | 9 | 0.11 | 8429 | 8455.5 | 8415 | 47443 |
| 1715963400 | 8416 | -27 | -0.32 | 8433 | 8449 | 8400.5 | 19285 |
| 1715877000 | 8443 | 19 | 0.23 | 8439 | 8540 | 8407 | 21552 |
| 1715790600 | 8424 | 15 | 0.18 | 8443 | 8454 | 8413 | 23798 |
| 1715704200 | 8409 | 18 | 0.21 | 8392 | 8429.5 | 8379 | 21432 |
| 1715617800 | 8391 | -25.5 | -0.30 | 8410 | 8426 | 8387 | 18475 |
| 1715358600 | 8416.5 | 56.5 | 0.68 | 8391 | 8435.5 | 8389.5 | 23051 |
| 1715272200 | 8360 | 30 | 0.36 | 8346 | 8428 | 8269 | 27136 |
| 1715185800 | 8330 | 39 | 0.47 | 8316 | 8342 | 8301.5 | 10363 |
| 1715099400 | 8291 | 98 | 1.20 | 8298 | 8314.5 | 8257 | 16599 |
| 1714753800 | 8193 | 42.5 | 0.52 | 8174 | 8470.5 | 7934.5 | 15633 |
| 1714667400 | 8150.5 | 64.5 | 0.80 | 8115 | 8297 | 8108 | 16645 |
| 1714581000 | 8086 | -35.5 | -0.44 | 8251 | 8251 | 8027.5 | 7110 |
| 1714494600 | 8121.5 | 3.5 | 0.04 | 8127 | 8175 | 8109 | 7460 |
| 1714408200 | 8118 | 14 | 0.17 | 8153 | 8169 | 8114.5 | 5330 |
| 1714149000 | 8104 | 57 | 0.71 | 8090 | 8118 | 8069 | 13715 |
| 1714062600 | 8047 | 41.5 | 0.52 | 8054 | 8089.5 | 8003.5 | 20278 |
| 1713976200 | 8005.5 | -5.5 | -0.07 | 8038 | 8058.5 | 7993 | 8367 |
| 1713889800 | 8011 | 24 | 0.30 | 8017 | 8046 | 7985.5 | 19443 |
| 1713803400 | 7987 | 125 | 1.59 | 7926 | 8011 | 7883 | 16627 |
| 1713544200 | 7862 | 21 | 0.27 | 7810 | 7869.5 | 7773.5 | 4797 |
| 1713457800 | 7841 | 29 | 0.37 | 7850 | 8073 | 7811 | 20441 |
| 1713371400 | 7812 | 28 | 0.36 | 7771 | 7856 | 7762 | 15779 |
| 1713285000 | 7784 | -137 | -1.73 | 7811 | 7837.5 | 7753.5 | 21262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
