UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.99 -0.01 (-0.01%) GOLD FUTURES
2,313.10 +2.10 (+0.09%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,365.09 +1,877.52 (+4.13%)
HSBC NASDAQ Global Semiconductor UCITS ETF (HNSS.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 03:49PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 11.24 | 11.31 | 11.21 | 11.26 | 11.26 | 12,113 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 11.60 | 11.63 | 11.57 | 11.53 | 11.53 | 6,403 |
| 29 Apr 2024 | 11.57 | 11.65 | 11.53 | 11.57 | 11.57 | 5,857 |
| 26 Apr 2024 | 11.40 | 11.62 | 11.37 | 11.59 | 11.59 | 5,460 |
| 25 Apr 2024 | 11.19 | 11.33 | 11.17 | 11.27 | 11.27 | 5,214 |
| 24 Apr 2024 | 11.36 | 11.47 | 11.30 | 11.32 | 11.32 | 16,524 |
| 23 Apr 2024 | 11.05 | 11.16 | 11.01 | 11.14 | 11.14 | 9,364 |
| 22 Apr 2024 | 11.00 | 11.04 | 10.90 | 10.95 | 10.95 | 41,035 |
| 19 Apr 2024 | 11.13 | 11.20 | 11.06 | 11.03 | 11.03 | 21,643 |
| 18 Apr 2024 | 11.48 | 11.50 | 11.31 | 11.40 | 11.40 | 17,566 |
| 17 Apr 2024 | 11.71 | 11.78 | 11.61 | 11.59 | 11.59 | 8,854 |
| 16 Apr 2024 | 11.83 | 11.83 | 11.64 | 11.81 | 11.81 | 14,157 |
| 15 Apr 2024 | 12.00 | 12.02 | 11.99 | 11.97 | 11.97 | 4,305 |
| 12 Apr 2024 | 12.14 | 12.23 | 11.98 | 11.99 | 11.99 | 2,642 |
| 11 Apr 2024 | 11.91 | 12.01 | 11.91 | 12.04 | 12.04 | 8,941 |
| 10 Apr 2024 | 11.99 | 12.04 | 11.83 | 11.97 | 11.97 | 9,636 |
| 09 Apr 2024 | 11.97 | 12.00 | 11.87 | 11.88 | 11.88 | 6,728 |
| 08 Apr 2024 | 11.88 | 11.98 | 11.87 | 11.92 | 11.92 | 15,970 |
| 05 Apr 2024 | 11.83 | 11.92 | 11.77 | 11.88 | 11.88 | 14,208 |
| 04 Apr 2024 | 12.21 | 12.21 | 12.11 | 12.12 | 12.12 | 9,155 |
| 03 Apr 2024 | 12.14 | 12.14 | 11.99 | 12.14 | 12.14 | 2,519 |
| 02 Apr 2024 | 12.21 | 12.34 | 12.01 | 12.03 | 12.03 | 24,838 |
| 28 Mar 2024 | 12.02 | 12.08 | 12.02 | 12.03 | 12.03 | 6,443 |
| 27 Mar 2024 | 12.05 | 12.08 | 11.89 | 11.97 | 11.97 | 9,752 |
| 26 Mar 2024 | 12.07 | 12.15 | 12.04 | 12.06 | 12.06 | 12,986 |
| 25 Mar 2024 | 12.04 | 12.12 | 11.94 | 12.05 | 12.05 | 8,646 |
| 22 Mar 2024 | 12.11 | 12.14 | 11.99 | 12.07 | 12.07 | 3,704 |
| 21 Mar 2024 | 11.99 | 12.20 | 11.91 | 12.18 | 12.18 | 33,802 |
| 20 Mar 2024 | 11.55 | 11.60 | 11.51 | 11.52 | 11.52 | 5,579 |
| 19 Mar 2024 | 11.56 | 11.63 | 11.36 | 11.47 | 11.47 | 13,830 |
| 18 Mar 2024 | 11.68 | 11.78 | 11.68 | 11.66 | 11.66 | 6,146 |
| 15 Mar 2024 | 11.68 | 11.68 | 11.51 | 11.59 | 11.59 | 10,929 |
| 14 Mar 2024 | 11.82 | 11.87 | 11.66 | 11.68 | 11.68 | 10,998 |
| 13 Mar 2024 | 11.87 | 12.10 | 11.75 | 11.75 | 11.75 | 6,161 |
| 12 Mar 2024 | 11.90 | 12.00 | 11.81 | 11.94 | 11.94 | 16,075 |
| 11 Mar 2024 | 11.77 | 11.94 | 11.67 | 11.79 | 11.79 | 24,204 |
| 08 Mar 2024 | 12.43 | 12.49 | 12.18 | 12.14 | 12.14 | 24,155 |
| 07 Mar 2024 | 12.22 | 12.44 | 12.08 | 12.44 | 12.44 | 13,479 |
| 06 Mar 2024 | 11.98 | 12.20 | 11.97 | 12.20 | 12.20 | 29,710 |
| 05 Mar 2024 | 11.98 | 12.12 | 11.87 | 11.89 | 11.89 | 37,833 |
| 04 Mar 2024 | 12.09 | 12.17 | 12.08 | 12.14 | 12.14 | 33,207 |
| 01 Mar 2024 | 11.67 | 11.89 | 11.61 | 11.88 | 11.88 | 29,953 |
| 29 Feb 2024 | 11.41 | 11.46 | 11.26 | 11.45 | 11.45 | 12,021 |
| 28 Feb 2024 | 11.39 | 11.42 | 11.30 | 11.34 | 11.34 | 4,731 |
| 27 Feb 2024 | 11.45 | 11.47 | 11.38 | 11.42 | 11.42 | 11,939 |
| 26 Feb 2024 | 11.35 | 11.43 | 11.29 | 11.42 | 11.42 | 15,310 |
| 23 Feb 2024 | 11.36 | 11.49 | 11.28 | 11.34 | 11.34 | 11,229 |
| 22 Feb 2024 | 11.33 | 11.41 | 11.30 | 11.40 | 11.40 | 50,903 |
| 21 Feb 2024 | 10.85 | 10.88 | 10.78 | 10.81 | 10.81 | 14,650 |
| 20 Feb 2024 | 11.00 | 11.02 | 10.77 | 10.83 | 10.83 | 2,953 |
| 19 Feb 2024 | 11.13 | 11.13 | 11.08 | 11.12 | 11.12 | 13,033 |
| 16 Feb 2024 | 11.13 | 11.31 | 11.11 | 11.23 | 11.23 | 8,909 |
| 15 Feb 2024 | 11.22 | 11.29 | 11.16 | 11.19 | 11.19 | 9,399 |
| 14 Feb 2024 | 11.08 | 11.15 | 11.00 | 11.13 | 11.13 | 13,843 |
| 13 Feb 2024 | 11.16 | 11.16 | 10.82 | 10.99 | 10.99 | 11,702 |
| 12 Feb 2024 | 11.08 | 11.24 | 11.07 | 11.24 | 11.24 | 32,059 |
| 09 Feb 2024 | 10.91 | 11.07 | 10.91 | 11.05 | 11.05 | 27,346 |
| 08 Feb 2024 | 10.77 | 10.94 | 10.77 | 10.90 | 10.90 | 47,191 |
| 07 Feb 2024 | 10.54 | 10.65 | 10.54 | 10.68 | 10.68 | 1,955 |
| 06 Feb 2024 | 10.77 | 10.81 | 10.58 | 10.58 | 10.58 | 27,610 |
| 05 Feb 2024 | 10.59 | 10.67 | 10.51 | 10.62 | 10.62 | 14,425 |
| 02 Feb 2024 | 10.32 | 10.47 | 10.32 | 10.45 | 10.45 | 17,885 |
| 01 Feb 2024 | 10.40 | 10.40 | 10.31 | 10.22 | 10.22 | 3,912 |
| 31 Jan 2024 | 10.26 | 10.31 | 10.18 | 10.24 | 10.24 | 8,138 |
| 30 Jan 2024 | 10.49 | 10.54 | 10.49 | 10.49 | 10.49 | 8,170 |
| 29 Jan 2024 | 10.44 | 10.46 | 10.43 | 10.42 | 10.42 | 7,301 |
| 26 Jan 2024 | 10.41 | 10.49 | 10.39 | 10.48 | 10.48 | 28,420 |
| 25 Jan 2024 | 10.67 | 10.81 | 10.67 | 10.77 | 10.77 | 21,676 |
| 24 Jan 2024 | 10.54 | 10.66 | 10.50 | 10.65 | 10.65 | 4,328 |
| 23 Jan 2024 | 10.41 | 10.41 | 10.34 | 10.40 | 10.40 | 22,623 |
| 22 Jan 2024 | 10.45 | 10.48 | 10.35 | 10.39 | 10.39 | 40,219 |
| 19 Jan 2024 | 10.15 | 10.19 | 10.14 | 10.23 | 10.23 | 5,961 |
| 18 Jan 2024 | 9.77 | 9.99 | 9.77 | 9.98 | 9.98 | 32,788 |
| 17 Jan 2024 | 9.59 | 9.72 | 9.57 | 9.62 | 9.62 | 16,737 |
| 16 Jan 2024 | 9.63 | 9.80 | 9.61 | 9.78 | 9.78 | 2,261 |
| 15 Jan 2024 | 9.66 | 9.67 | 9.65 | 9.65 | 9.65 | 2,986 |
| 12 Jan 2024 | 9.65 | 9.65 | 9.62 | 9.61 | 9.61 | 2,633 |
| 11 Jan 2024 | 9.67 | 9.68 | 9.53 | 9.54 | 9.54 | 14,872 |
| 10 Jan 2024 | 9.55 | 9.70 | 9.55 | 9.59 | 9.59 | 9,674 |
| 09 Jan 2024 | 9.56 | 9.61 | 9.52 | 9.60 | 9.60 | 7,458 |
| 08 Jan 2024 | 9.56 | 9.58 | 9.37 | 9.54 | 9.54 | 26,610 |
| 05 Jan 2024 | 9.40 | 9.42 | 9.31 | 9.40 | 9.40 | 18,144 |
| 04 Jan 2024 | 9.37 | 9.48 | 9.36 | 9.39 | 9.39 | 16,053 |
| 03 Jan 2024 | 9.62 | 9.66 | 9.49 | 9.49 | 9.49 | 2,807 |
| 02 Jan 2024 | 9.90 | 9.91 | 9.74 | 9.76 | 9.76 | 29,723 |
| 29 Dec 2023 | 10.04 | 10.04 | 10.02 | 9.99 | 9.99 | 577 |
| 28 Dec 2023 | 9.95 | 10.01 | 9.95 | 9.98 | 9.98 | 7,353 |
| 27 Dec 2023 | 9.92 | 10.01 | 9.90 | 9.90 | 9.90 | 4,044 |
| 22 Dec 2023 | 9.76 | 9.80 | 9.76 | 9.80 | 9.80 | 434 |
| 21 Dec 2023 | 9.73 | 9.78 | 9.72 | 9.80 | 9.80 | 2,146 |
| 20 Dec 2023 | 9.82 | 9.83 | 9.80 | 9.80 | 9.80 | 8,141 |
| 19 Dec 2023 | 9.76 | 9.82 | 9.75 | 9.75 | 9.75 | 4,466 |
| 18 Dec 2023 | 9.81 | 9.84 | 9.80 | 9.76 | 9.76 | 4,042 |
| 15 Dec 2023 | 9.73 | 9.88 | 9.73 | 9.87 | 9.87 | 23,605 |
| 14 Dec 2023 | 9.66 | 9.71 | 9.59 | 9.68 | 9.68 | 3,158 |
| 13 Dec 2023 | 9.54 | 9.57 | 9.52 | 9.55 | 9.55 | 9,592 |
| 12 Dec 2023 | 9.41 | 9.44 | 9.41 | 9.46 | 9.46 | 237 |
| 11 Dec 2023 | 9.18 | 9.35 | 9.14 | 9.34 | 9.34 | 14,886 |
| 08 Dec 2023 | 9.15 | 9.18 | 9.09 | 9.13 | 9.13 | 2,150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.