HSBC ETFS HSBC FTSE 250 Ucits ETF

(HMCX)
Sector: n/a
1,924.20p
0.70p 0.04
Last updated: 11:36:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,916.60p 1,927.20p 1,903.80p 1,900.40p 36,246
21/11/2024 1,913.80p 1,913.80p 1,883.83p 1,900.40p 15,438
20/11/2024 1,910.60p 1,912.20p 1,889.20p 1,891.00p 2,275
19/11/2024 1,896.00p 1,913.00p 1,895.00p 1,906.40p 14,307
18/11/2024 1,911.40p 1,922.20p 1,896.80p 1,903.80p 12,885
15/11/2024 1,908.80p 1,933.00p 1,891.20p 1,916.00p 34,156
14/11/2024 1,899.80p 1,916.00p 1,899.80p 1,916.00p 11,122
13/11/2024 1,910.40p 1,915.20p 1,891.40p 1,901.00p 8,555
12/11/2024 1,905.20p 1,930.20p 1,905.20p 1,906.00p 20,518
11/11/2024 1,922.40p 1,940.98p 1,922.40p 1,934.80p 29,255
08/11/2024 1,934.00p 1,934.20p 1,911.80p 1,915.60p 43,033
07/11/2024 1,907.00p 1,925.80p 1,907.00p 1,924.60p 3,401
06/11/2024 1,930.00p 1,942.48p 1,903.20p 1,908.40p 67,808
05/11/2024 1,913.00p 1,917.34p 1,907.00p 1,908.00p 7,933
04/11/2024 1,916.00p 1,923.20p 1,901.00p 1,909.80p 3,710
01/11/2024 1,910.80p 1,913.60p 1,906.70p 1,911.20p 1,772
31/10/2024 1,916.00p 1,919.96p 1,895.00p 1,902.60p 45,024
30/10/2024 1,924.60p 1,959.07p 1,922.00p 1,924.20p 55,403
29/10/2024 1,942.80p 1,951.02p 1,921.80p 1,924.20p 13,211
28/10/2024 1,950.80p 1,952.00p 1,939.00p 1,945.60p 8,022
25/10/2024 1,941.60p 1,945.80p 1,929.53p 1,942.40p 35,149
24/10/2024 1,946.20p 1,955.20p 1,943.40p 1,960.00p 16,685
23/10/2024 1,974.80p 1,974.80p 1,958.20p 1,960.00p 12,150
22/10/2024 1,958.40p 1,969.50p 1,956.86p 1,969.50p 13,632
21/10/2024 1,991.60p 1,994.80p 1,967.20p 1,967.20p 3,461
18/10/2024 1,980.20p 1,991.60p 1,980.20p 1,989.00p 38,260
17/10/2024 1,981.00p 1,985.55p 1,975.09p 1,983.80p 15,846
16/10/2024 1,960.80p 1,977.80p 1,960.80p 1,976.60p 6,916
15/10/2024 1,965.60p 1,965.60p 1,953.40p 1,958.20p 1,942
14/10/2024 1,949.80p 1,956.20p 1,946.80p 1,956.20p 13,983
11/10/2024 1,954.20p 1,955.80p 1,948.40p 1,955.80p 14,336
10/10/2024 1,950.20p 1,956.53p 1,946.39p 1,947.60p 13,630
09/10/2024 1,950.80p 1,960.00p 1,946.43p 1,957.50p 25,153
08/10/2024 1,964.80p 1,946.51p 1,935.20p 1,939.50p 5,402
07/10/2024 1,964.80p 1,975.30p 1,954.05p 1,962.80p 11,303
04/10/2024 1,959.00p 1,968.20p 1,954.80p 1,962.80p 13,720
03/10/2024 1,953.00p 1,955.20p 1,946.84p 1,951.00p 36,591
02/10/2024 1,964.00p 1,971.81p 1,949.91p 1,953.20p 20,328
01/10/2024 1,984.80p 1,986.00p 1,960.48p 1,965.10p 8,129
30/09/2024 1,991.40p 1,993.80p 1,973.60p 1,976.20p 65,161
27/09/2024 1,981.20p 1,993.80p 1,980.40p 1,993.80p 39,258
26/09/2024 1,964.60p 1,977.79p 1,964.60p 1,972.60p 3,581
25/09/2024 1,950.00p 1,956.71p 1,944.00p 1,946.80p 4,198
24/09/2024 1,959.40p 1,973.80p 1,949.40p 1,949.40p 12,413
23/09/2024 1,947.00p 1,962.00p 1,947.00p 1,955.60p 3,400
20/09/2024 1,974.80p 1,985.60p 1,954.06p 1,955.20p 61,745
19/09/2024 1,980.00p 1,984.00p 1,970.80p 1,984.00p 8,794
18/09/2024 1,965.60p 1,970.40p 1,951.54p 1,952.40p 39,962
17/09/2024 1,971.20p 1,976.60p 1,962.32p 1,965.80p 3,801
16/09/2024 1,961.20p 1,965.00p 1,959.20p 1,962.00p 1,726
13/09/2024 1,951.60p 1,961.40p 1,945.86p 1,941.40p 11,845
12/09/2024 1,946.80p 1,949.80p 1,939.80p 1,926.10p 6,098
11/09/2024 1,933.40p 1,948.20p 1,922.85p 1,935.20p 17,594
10/09/2024 1,934.80p 1,943.04p 1,925.47p 1,935.20p 2,581
09/09/2024 1,934.80p 1,944.20p 1,922.81p 1,934.40p 10,727
06/09/2024 1,957.60p 1,957.60p 1,921.00p 1,921.60p 22,248
05/09/2024 1,954.00p 1,957.60p 1,948.30p 1,948.30p 2,944
04/09/2024 1,931.80p 1,950.73p 1,931.80p 1,947.40p 5,536
03/09/2024 1,948.00p 1,981.40p 1,945.20p 1,950.70p 2,772
02/09/2024 1,969.40p 1,986.60p 1,965.86p 1,976.60p 8,977
30/08/2024 1,979.20p 1,985.66p 1,975.60p 1,976.60p 19,676
29/08/2024 1,978.40p 1,983.00p 1,972.90p 1,972.90p 6,278
28/08/2024 1,995.60p 1,995.60p 1,974.00p 1,974.30p 45,336
27/08/2024 1,991.80p 1,996.20p 1,977.02p 1,984.80p 9,539
26/08/2024 1,985.00p 1,991.20p 1,979.70p 1,979.70p 26,516
23/08/2024 1,985.00p 1,991.20p 1,979.70p 1,979.70p 26,516
22/08/2024 1,985.00p 1,991.20p 1,979.70p 1,979.70p 26,516
21/08/2024 1,970.80p 1,978.00p 1,967.20p 1,978.00p 3,883
20/08/2024 1,979.00p 1,990.00p 1,964.80p 1,964.80p 8,075
19/08/2024 1,970.40p 1,981.80p 1,970.40p 1,979.10p 4,856
16/08/2024 1,964.40p 1,975.00p 1,964.40p 1,971.40p 16,299
15/08/2024 1,973.40p 1,979.60p 1,948.40p 1,975.40p 18,669
14/08/2024 1,950.20p 1,955.40p 1,949.73p 1,954.30p 36,523
13/08/2024 1,937.40p 1,939.80p 1,927.38p 1,939.80p 15,262
12/08/2024 1,923.80p 1,941.20p 1,923.80p 1,932.80p 28,270
09/08/2024 1,934.40p 1,939.40p 1,921.03p 1,924.70p 1,410
08/08/2024 1,898.20p 1,921.12p 1,894.60p 1,916.70p 15,019
07/08/2024 1,901.80p 1,925.40p 1,901.80p 1,921.00p 42,137
06/08/2024 1,894.60p 1,914.00p 1,886.40p 1,903.10p 15,497
05/08/2024 1,888.40p 1,904.00p 1,867.57p 1,892.30p 29,148
02/08/2024 1,996.80p 1,998.40p 1,943.00p 1,945.60p 45,025
01/08/2024 2,017.00p 2,036.50p 2,000.50p 2,004.50p 22,107
31/07/2024 2,013.00p 2,022.10p 2,002.50p 2,013.00p 6,058
30/07/2024 1,984.60p 2,011.00p 1,984.60p 2,004.50p 8,675
29/07/2024 2,001.00p 2,007.50p 1,983.00p 1,984.60p 13,521
26/07/2024 1,957.40p 1,996.20p 1,940.40p 1,952.00p 43,059
25/07/2024 1,963.40p 1,963.40p 1,935.20p 1,952.00p 22,760
24/07/2024 1,993.00p 1,995.60p 1,978.20p 1,979.40p 48,040
23/07/2024 1,994.60p 1,995.60p 1,988.05p 1,993.00p 11,676
22/07/2024 2,002.00p 2,006.63p 1,998.16p 1,998.80p 14,788
19/07/2024 1,995.20p 1,996.80p 1,989.60p 1,989.70p 76,733
18/07/2024 1,998.40p 2,021.00p 1,994.23p 2,008.50p 13,660
17/07/2024 2,000.50p 2,002.50p 1,993.00p 1,994.20p 16,431
16/07/2024 1,985.60p 2,006.00p 1,985.60p 2,006.00p 13,367
15/07/2024 2,004.00p 2,006.76p 1,983.40p 2,003.00p 67,993
12/07/2024 2,003.50p 2,016.00p 1,994.42p 2,003.00p 21,752
11/07/2024 1,983.40p 2,001.50p 1,976.40p 2,001.50p 27,186
10/07/2024 1,973.60p 1,973.63p 1,953.43p 1,972.70p 3,223
09/07/2024 1,970.00p 1,971.51p 1,948.10p 1,948.10p 6,294
08/07/2024 1,954.20p 1,967.82p 1,952.59p 1,960.30p 17,755
05/07/2024 1,951.60p 1,974.80p 1,951.60p 1,960.00p 23,560
04/07/2024 1,935.40p 1,946.60p 1,935.40p 1,945.50p 40,839
03/07/2024 1,923.40p 1,935.20p 1,906.77p 1,935.20p 53,001
02/07/2024 1,907.80p 1,909.40p 1,901.36p 1,904.80p 794
01/07/2024 1,930.80p 1,933.40p 1,907.40p 1,907.40p 15,783
28/06/2024 1,922.20p 1,927.82p 1,912.80p 1,912.80p 724
27/06/2024 1,921.40p 1,921.60p 1,914.26p 1,919.00p 8,070
26/06/2024 1,928.80p 1,931.47p 1,915.88p 1,916.40p 1,149
25/06/2024 1,935.40p 1,935.40p 1,920.00p 1,920.80p 2,984
24/06/2024 1,935.80p 1,941.40p 1,923.47p 1,938.20p 7,870
21/06/2024 1,942.20p 1,942.20p 1,920.51p 1,925.40p 15,403
20/06/2024 1,920.40p 1,932.30p 1,920.20p 1,932.30p 59,582
19/06/2024 1,921.00p 1,929.00p 1,917.93p 1,921.40p 17,007
18/06/2024 1,908.60p 1,924.00p 1,906.40p 1,924.00p 1,665
17/06/2024 1,908.80p 1,908.80p 1,895.40p 1,901.10p 9,107
14/06/2024 1,905.40p 1,913.06p 1,891.40p 1,895.80p 28,782
13/06/2024 1,919.20p 1,929.80p 1,905.80p 1,905.80p 14,810
12/06/2024 1,910.40p 1,934.30p 1,906.60p 1,932.80p 34,380
11/06/2024 1,930.20p 1,936.18p 1,910.20p 1,912.30p 1,259
10/06/2024 1,939.00p 1,940.80p 1,919.60p 1,928.40p 13,083
07/06/2024 1,943.00p 1,947.37p 1,933.74p 1,935.30p 19,608
06/06/2024 1,956.60p 1,957.00p 1,942.60p 1,951.00p 2,196
05/06/2024 1,957.40p 1,959.49p 1,939.55p 1,947.40p 8,975
04/06/2024 1,963.00p 1,964.20p 1,946.80p 1,947.30p 8,943
03/06/2024 1,965.80p 1,974.00p 1,964.40p 1,967.20p 9,233
31/05/2024 1,956.20p 1,957.22p 1,941.89p 1,949.90p 771
30/05/2024 1,938.20p 1,951.60p 1,928.60p 1,949.20p 21,300
29/05/2024 1,958.00p 1,958.00p 1,925.15p 1,926.60p 3,956
28/05/2024 1,947.60p 1,967.20p 1,947.60p 1,950.60p 44,325
27/05/2024 1,929.60p 1,953.60p 1,929.20p 1,953.60p 14,343