LSE - Delayed Quote GBp

HSBC MSCI Emerging Mkts Sm Cap ESG S1DG (0P0001S9F4.L)

1,009.27 -7.54 (-0.74%)
At close: October 15 at 9:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 1,016.43 1,016.43 1,016.43 1,016.43 1,016.43 -
Oct 15, 2024 1,009.27 1,009.27 1,009.27 1,009.27 1,009.27 -
Oct 14, 2024 1,016.81 1,016.81 1,016.81 1,016.81 1,016.81 -
Oct 11, 2024 1,013.18 1,013.18 1,013.18 1,013.18 1,013.18 -
Oct 10, 2024 1,011.12 1,011.12 1,011.12 1,011.12 1,011.12 -
Oct 9, 2024 1,006.45 1,006.45 1,006.45 1,006.45 1,006.45 -
Oct 8, 2024 1,012.09 1,012.09 1,012.09 1,012.09 1,012.09 -
Oct 7, 2024 1,029.82 1,029.82 1,029.82 1,029.82 1,029.82 -
Oct 4, 2024 1,023.34 1,023.34 1,023.34 1,023.34 1,023.34 -
Oct 3, 2024 1,023.05 1,023.05 1,023.05 1,023.05 1,023.05 -
Oct 2, 2024 1,025.17 1,025.17 1,025.17 1,025.17 1,025.17 -
Oct 1, 2024 1,017.41 1,017.41 1,017.41 1,017.41 1,017.41 -
Sep 30, 2024 1,009.75 1,009.75 1,009.75 1,009.75 1,009.75 -
Sep 27, 2024 1,008.15 1,008.15 1,008.15 1,008.15 1,008.15 -
Sep 26, 2024 999.33 999.33 999.33 999.33 999.33 -
Sep 25, 2024 989.56 989.56 989.56 989.56 989.56 -
Sep 24, 2024 986.55 986.55 986.55 986.55 986.55 -
Sep 23, 2024 980.42 980.42 980.42 980.42 980.42 -
Sep 20, 2024 983.16 983.16 983.16 983.16 983.16 -
Sep 19, 2024 986.39 986.39 986.39 986.39 986.39 -
Sep 18, 2024 978.65 978.65 978.65 978.65 978.65 -
Sep 16, 2024 980.97 980.97 980.97 980.97 980.97 -
Sep 13, 2024 981.35 981.35 981.35 981.35 981.35 -
Sep 12, 2024 975.07 975.07 975.07 975.07 975.07 -
Sep 11, 2024 967.52 967.52 967.52 967.52 967.52 -
Sep 10, 2024 968.06 968.06 968.06 968.06 968.06 -
Sep 9, 2024 968.06 968.06 968.06 968.06 968.06 -
Sep 6, 2024 965.54 965.54 965.54 965.54 965.54 -
Sep 5, 2024 967.88 967.88 967.88 967.88 967.88 -
Sep 4, 2024 962.52 962.52 962.52 962.52 962.52 -
Sep 3, 2024 983.12 983.12 983.12 983.12 983.12 -
Sep 2, 2024 983.13 983.13 983.13 983.13 983.13 -
Aug 30, 2024 988.17 988.17 988.17 988.17 988.17 -
Aug 29, 2024 981.13 981.13 981.13 981.13 981.13 -
Aug 28, 2024 977.60 977.60 977.60 977.60 977.60 -
Aug 27, 2024 982.48 982.48 982.48 982.48 982.48 -
Aug 23, 2024 980.47 980.47 980.47 980.47 980.47 -
Aug 22, 2024 981.07 981.07 981.07 981.07 981.07 -
Aug 21, 2024 987.72 987.72 987.72 987.72 987.72 -
Aug 20, 2024 990.03 990.03 990.03 990.03 990.03 -
Aug 19, 2024 991.11 991.11 991.11 991.11 991.11 -
Aug 16, 2024 983.17 983.17 983.17 983.17 983.17 -
Aug 14, 2024 973.01 973.01 973.01 973.01 973.01 -
Aug 13, 2024 967.85 967.85 967.85 967.85 967.85 -
Aug 12, 2024 969.93 969.93 969.93 969.93 969.93 -
Aug 9, 2024 967.34 967.34 967.34 967.34 967.34 -
Aug 8, 2024 957.48 957.48 957.48 957.48 957.48 -
Aug 7, 2024 957.89 957.89 957.89 957.89 957.89 -
Aug 6, 2024 935.44 935.44 935.44 935.44 935.44 -
Aug 5, 2024 920.45 920.45 920.45 920.45 920.45 -
Aug 2, 2024 973.10 973.10 973.10 973.10 973.10 -
Aug 1, 2024 996.36 996.36 996.36 996.36 996.36 -
Jul 31, 2024 987.72 987.72 987.72 987.72 987.72 -
Jul 30, 2024 982.29 982.29 982.29 982.29 982.29 -
Jul 29, 2024 981.29 981.29 981.29 981.29 981.29 -
Jul 26, 2024 984.53 984.53 984.53 984.53 984.53 -
Jul 25, 2024 981.63 981.63 981.63 981.63 981.63 -
Jul 24, 2024 985.64 985.64 985.64 985.64 985.64 -
Jul 23, 2024 987.51 987.51 987.51 987.51 987.51 -
Jul 22, 2024 985.70 985.70 985.70 985.70 985.70 -
Jul 19, 2024 990.27 990.27 990.27 990.27 990.27 -
Jul 18, 2024 999.70 999.70 999.70 999.70 999.70 -
Jul 17, 2024 1,005.02 1,005.02 1,005.02 1,005.02 1,005.02 -
Jul 16, 2024 1,012.95 1,012.95 1,012.95 1,012.95 1,012.95 -
Jul 15, 2024 1,009.96 1,009.96 1,009.96 1,009.96 1,009.96 -
Jul 12, 2024 1,011.52 1,011.52 1,011.52 1,011.52 1,011.52 -
Jul 11, 2024 1,014.87 1,014.87 1,014.87 1,014.87 1,014.87 -
Jul 10, 2024 1,013.43 1,013.43 1,013.43 1,013.43 1,013.43 -
Jul 9, 2024 1,014.91 1,014.91 1,014.91 1,014.91 1,014.91 -
Jul 8, 2024 1,009.09 1,009.09 1,009.09 1,009.09 1,009.09 -
Jul 5, 2024 1,011.56 1,011.56 1,011.56 1,011.56 1,011.56 -
Jul 4, 2024 1,011.71 1,011.71 1,011.71 1,011.71 1,011.71 -
Jul 3, 2024 1,003.29 1,003.29 1,003.29 1,003.29 1,003.29 -
Jul 2, 2024 999.76 999.76 999.76 999.76 999.76 -
Jul 1, 2024 1,012.48 1,012.48 1,012.48 1,012.48 1,012.48 -
Jun 28, 2024 1,010.34 1,010.34 1,010.34 1,010.34 1,010.34 -
Jun 27, 2024 1,001.34 1,001.34 1,001.34 1,001.34 1,001.34 -
Jun 26, 2024 1,008.91 1,008.91 1,008.91 1,008.91 1,008.91 -
Jun 25, 2024 1,005.11 1,005.11 1,005.11 1,005.11 1,005.11 -
Jun 24, 2024 1,003.58 1,003.58 1,003.58 1,003.58 1,003.58 -
Jun 21, 2024 1,013.29 1,013.29 1,013.29 1,013.29 1,013.29 -
Jun 20, 2024 1,009.06 1,009.06 1,009.06 1,009.06 1,009.06 -
Jun 19, 2024 1,004.30 1,004.30 1,004.30 1,004.30 1,004.30 -
Jun 18, 2024 1,006.12 1,006.12 1,006.12 1,006.12 1,006.12 -
Jun 17, 2024 1,000.55 1,000.55 1,000.55 1,000.55 1,000.55 -
Jun 14, 2024 1,003.39 1,003.39 1,003.39 1,003.39 1,003.39 -
Jun 13, 2024 993.57 993.57 993.57 993.57 993.57 -
Jun 12, 2024 983.44 983.44 983.44 983.44 983.44 -
Jun 11, 2024 990.75 990.75 990.75 990.75 990.75 -
Jun 7, 2024 992.66 992.66 992.66 992.66 992.66 -
Jun 6, 2024 985.38 985.38 985.38 985.38 985.38 -
Jun 5, 2024 983.15 983.15 983.15 983.15 983.15 -
Jun 4, 2024 975.02 975.02 975.02 975.02 975.02 -
Jun 3, 2024 988.32 988.32 988.32 988.32 988.32 -
May 31, 2024 982.73 982.73 982.73 982.73 982.73 -
May 30, 2024 984.72 984.72 984.72 984.72 984.72 -
May 29, 2024 1,000.40 1,000.40 1,000.40 1,000.40 1,000.40 -
May 28, 2024 1,003.09 1,003.09 1,003.09 1,003.09 1,003.09 -
May 23, 2024 1,003.15 1,003.15 1,003.15 1,003.15 1,003.15 -
May 22, 2024 1,009.43 1,009.43 1,009.43 1,009.43 1,009.43 -
May 21, 2024 1,009.31 1,009.31 1,009.31 1,009.31 1,009.31 -
May 20, 2024 1,016.85 1,016.85 1,016.85 1,016.85 1,016.85 -
May 17, 2024 1,015.36 1,015.36 1,015.36 1,015.36 1,015.36 -
May 16, 2024 1,015.52 1,015.52 1,015.52 1,015.52 1,015.52 -
May 15, 2024 1,004.00 1,004.00 1,004.00 1,004.00 1,004.00 -
May 14, 2024 1,001.73 1,001.73 1,001.73 1,001.73 1,001.73 -
May 13, 2024 1,002.90 1,002.90 1,002.90 1,002.90 1,002.90 -
May 10, 2024 1,006.60 1,006.60 1,006.60 1,006.60 1,006.60 -
May 9, 2024 1,003.41 1,003.41 1,003.41 1,003.41 1,003.41 -
May 8, 2024 1,011.47 1,011.47 1,011.47 1,011.47 1,011.47 -
May 7, 2024 1,005.61 1,005.61 1,005.61 1,005.61 1,005.61 -
May 3, 2024 1,004.07 1,004.07 1,004.07 1,004.07 1,004.07 -
May 2, 2024 1,003.29 1,003.29 1,003.29 1,003.29 1,003.29 -
Apr 30, 2024 994.51 994.51 994.51 994.51 994.51 -
Apr 29, 2024 996.37 996.37 996.37 996.37 996.37 -
Apr 26, 2024 990.12 990.12 990.12 990.12 990.12 -
Apr 25, 2024 973.54 973.54 973.54 973.54 973.54 -
Apr 24, 2024 983.23 983.23 983.23 983.23 983.23 -
Apr 23, 2024 973.56 973.56 973.56 973.56 973.56 -
Apr 22, 2024 974.58 974.58 974.58 974.58 974.58 -
Apr 19, 2024 964.29 964.29 964.29 964.29 964.29 -
Apr 18, 2024 977.61 977.61 977.61 977.61 977.61 -
Apr 17, 2024 969.59 969.59 969.59 969.59 969.59 -
Apr 16, 2024 965.92 965.92 965.92 965.92 965.92 -
Apr 15, 2024 987.45 987.45 987.45 987.45 987.45 -
Apr 12, 2024 1,000.71 1,000.71 1,000.71 1,000.71 1,000.71 -
Apr 11, 2024 1,005.11 1,005.11 1,005.11 1,005.11 1,005.11 -
Apr 10, 2024 1,007.84 1,007.84 1,007.84 1,007.84 1,007.84 -
Apr 9, 2024 1,001.87 1,001.87 1,001.87 1,001.87 1,001.87 -
Apr 8, 2024 999.08 999.08 999.08 999.08 999.08 -
Apr 5, 2024 997.44 997.44 997.44 997.44 997.44 -
Apr 3, 2024 995.70 995.70 995.70 995.70 995.70 -
Apr 2, 2024 1,001.16 1,001.16 1,001.16 1,001.16 1,001.16 -
Mar 28, 2024 994.33 994.33 994.33 994.33 994.33 -
Mar 27, 2024 995.47 995.47 995.47 995.47 995.47 -
Mar 26, 2024 990.53 990.53 990.53 990.53 990.53 -
Mar 25, 2024 993.19 993.19 993.19 993.19 993.19 -
Mar 22, 2024 997.27 997.27 997.27 997.27 997.27 -
Mar 21, 2024 10.00 10.00 10.00 10.00 10.00 -

Related Tickers