FTSE Fledgling

(NSX)
Sector: Indices
11,378.74
41.63 0.37
Last updated: 17:16:57

Historic Prices - up to 10 years

Date Open High Low Close
17/01/2025 11,337.11 11,378.74 11,325.99 11,378.74
16/01/2025 11,340.70 11,362.86 11,337.11 11,340.70
15/01/2025 11,346.34 11,364.11 11,340.70 11,340.70
14/01/2025 11,327.03 11,349.40 11,314.38 11,346.34
13/01/2025 11,313.65 11,328.41 11,259.95 11,328.41
10/01/2025 11,357.78 11,357.78 11,313.65 11,313.65
09/01/2025 11,351.13 11,392.85 11,326.05 11,357.78
08/01/2025 11,381.45 11,404.75 11,300.26 11,351.13
07/01/2025 11,390.00 11,441.95 11,381.45 11,381.45
06/01/2025 11,391.49 11,426.74 11,357.46 11,390.00
03/01/2025 11,362.35 11,401.81 11,362.35 11,391.49
02/01/2025 11,345.59 11,382.71 11,333.86 11,362.35
01/01/2025 11,252.01 11,346.70 11,252.01 0.00
31/12/2024 11,252.01 11,346.70 11,252.01 0.00
30/12/2024 11,251.95 11,254.82 11,236.52 11,252.01
27/12/2024 11,266.11 11,266.11 11,217.79 11,251.95
26/12/2024 11,277.05 11,306.75 11,269.59 0.00
25/12/2024 11,277.05 11,306.75 11,269.59 0.00
24/12/2024 11,277.05 11,306.75 11,269.59 0.00
23/12/2024 11,270.99 11,277.05 11,228.32 11,277.05
20/12/2024 11,292.54 11,303.28 11,215.91 11,275.98
19/12/2024 11,283.94 11,302.95 11,242.93 11,292.54
18/12/2024 11,243.41 11,302.34 11,220.31 11,283.94
17/12/2024 11,278.11 11,278.11 11,233.59 11,238.00
16/12/2024 11,300.27 11,307.68 11,216.32 11,278.11
13/12/2024 11,393.25 11,400.55 11,284.99 11,300.27
12/12/2024 11,380.30 11,393.25 11,364.34 11,393.25
11/12/2024 11,310.80 11,380.30 11,310.80 11,380.30
10/12/2024 11,267.67 11,310.80 11,243.67 11,310.80
09/12/2024 11,284.02 11,332.30 11,247.64 11,267.67
06/12/2024 11,218.69 11,284.02 11,206.84 11,284.02
05/12/2024 11,211.67 11,220.46 11,177.55 11,218.50
04/12/2024 11,092.69 11,224.60 11,092.69 11,211.67
03/12/2024 11,108.08 11,129.38 11,070.26 11,092.69
02/12/2024 11,130.50 11,162.71 11,108.08 11,108.08
29/11/2024 11,138.70 11,159.88 11,130.50 11,130.50
28/11/2024 11,166.02 11,166.02 11,056.30 11,138.70
27/11/2024 11,194.01 11,195.61 11,126.55 11,166.02
26/11/2024 11,173.69 11,196.21 11,158.09 11,194.01
25/11/2024 11,188.95 11,199.04 11,127.85 11,173.69
22/11/2024 11,258.17 11,270.01 11,157.64 11,258.17
21/11/2024 11,324.22 11,324.22 11,258.17 11,258.17
20/11/2024 11,310.21 11,324.22 11,237.74 11,324.22
19/11/2024 11,386.39 11,403.94 11,310.21 11,310.21
18/11/2024 11,370.66 11,392.38 11,345.66 11,385.70
15/11/2024 11,382.25 11,403.37 11,254.13 11,382.25
14/11/2024 11,361.93 11,497.77 11,352.04 11,382.25
13/11/2024 11,265.16 11,414.78 11,265.16 11,361.93
12/11/2024 11,236.21 11,285.22 11,199.91 11,265.16
11/11/2024 11,191.84 11,241.78 11,182.47 11,236.21
08/11/2024 11,263.61 11,263.61 11,168.14 11,191.84
07/11/2024 11,205.51 11,263.61 11,163.22 11,263.61
06/11/2024 11,095.19 11,210.60 11,095.19 11,198.72
05/11/2024 11,070.24 11,105.41 11,041.55 11,094.32
04/11/2024 11,094.49 11,099.67 11,070.24 11,070.24
01/11/2024 11,094.55 11,095.12 11,074.30 11,093.49
31/10/2024 11,085.31 11,103.94 11,049.21 11,094.55
30/10/2024 11,006.40 11,141.35 11,000.15 11,085.31
29/10/2024 11,017.06 11,017.06 10,971.73 11,006.40
28/10/2024 11,026.36 11,028.35 10,979.96 11,017.06
25/10/2024 11,029.20 11,044.08 11,013.01 11,026.36
24/10/2024 11,092.71 11,098.21 10,997.98 11,029.20
23/10/2024 11,148.51 11,161.48 11,092.71 11,092.71
22/10/2024 11,091.00 11,159.84 11,086.83 11,148.51
21/10/2024 11,115.17 11,154.31 11,091.00 11,091.00
18/10/2024 11,087.10 11,115.17 11,062.29 11,115.17
17/10/2024 11,114.93 11,126.02 11,079.53 11,087.10
16/10/2024 11,136.59 11,173.99 11,114.93 11,114.93
15/10/2024 11,157.51 11,170.28 11,124.22 11,136.59
14/10/2024 11,140.97 11,157.51 11,113.61 11,157.51
11/10/2024 11,142.42 11,142.42 11,107.17 11,140.97
10/10/2024 11,252.75 11,252.75 11,122.54 11,142.42
09/10/2024 11,263.55 11,292.06 11,246.31 11,252.75
08/10/2024 11,271.63 11,302.21 11,263.55 11,263.55
07/10/2024 11,290.10 11,314.95 11,234.53 11,290.10
04/10/2024 11,309.89 11,309.89 11,259.61 11,290.10
03/10/2024 11,335.87 11,339.38 11,263.77 11,313.68
02/10/2024 11,396.60 11,401.64 11,299.37 11,335.87
01/10/2024 11,435.51 11,471.50 11,396.60 11,396.60
30/09/2024 11,413.87 11,489.25 11,389.76 11,425.42
27/09/2024 11,281.71 11,413.87 11,281.71 11,413.87
26/09/2024 11,256.45 11,308.39 11,256.45 11,281.71
25/09/2024 11,290.99 11,290.99 11,211.74 11,256.45
24/09/2024 11,476.55 11,476.55 11,273.21 11,290.99
23/09/2024 11,481.77 11,523.05 11,456.23 11,473.86
20/09/2024 11,511.16 11,511.16 11,462.74 11,481.77
19/09/2024 11,540.99 11,540.99 11,503.93 11,503.93
18/09/2024 11,561.68 11,561.68 11,499.38 11,540.99
17/09/2024 11,563.74 11,572.99 11,531.31 11,561.68
16/09/2024 11,522.07 11,597.37 11,522.07 11,563.74
13/09/2024 11,518.26 11,561.03 11,499.44 11,522.55
12/09/2024 11,599.90 11,638.25 11,510.01 11,522.55
11/09/2024 11,597.88 11,617.71 11,538.69 11,597.10
10/09/2024 11,623.34 11,659.79 11,597.88 11,597.88
09/09/2024 11,811.28 11,811.28 11,597.74 11,622.66
06/09/2024 11,816.36 11,822.83 11,774.99 11,811.28
05/09/2024 11,810.44 11,849.12 11,804.19 11,816.36
04/09/2024 11,848.59 11,848.59 11,763.95 11,810.44
03/09/2024 11,946.03 11,949.45 11,818.91 11,849.68
02/09/2024 11,990.03 11,990.03 11,888.31 11,990.03
30/08/2024 12,016.80 12,016.80 11,945.81 11,990.03
29/08/2024 12,017.46 12,028.85 11,982.64 12,016.80
28/08/2024 12,010.13 12,023.60 12,004.80 12,017.46
27/08/2024 11,969.68 12,010.13 11,951.48 12,010.13
26/08/2024 11,914.53 11,974.30 11,891.72 11,974.30
23/08/2024 11,914.53 11,974.30 11,891.72 11,974.30
22/08/2024 11,914.53 11,974.30 11,891.72 11,974.30
21/08/2024 11,900.71 11,985.42 11,895.75 11,914.53
20/08/2024 11,896.51 11,903.99 11,866.86 11,900.71
19/08/2024 11,913.32 11,932.48 11,896.51 11,896.51
16/08/2024 11,907.12 11,923.82 11,896.33 11,913.96
15/08/2024 11,931.04 11,937.15 11,906.36 11,907.12
14/08/2024 11,908.79 11,935.51 11,888.95 11,931.04
13/08/2024 11,936.21 11,936.21 11,879.27 11,908.79
12/08/2024 11,965.35 11,965.35 11,897.14 11,933.56
09/08/2024 11,907.36 11,965.35 11,901.93 11,965.35
08/08/2024 11,859.10 11,907.39 11,853.70 11,907.39
07/08/2024 11,871.48 11,931.87 11,859.10 11,859.10
06/08/2024 11,842.76 11,871.82 11,782.35 11,871.82
05/08/2024 12,141.10 12,141.10 11,834.43 11,842.56
02/08/2024 12,178.83 12,182.07 12,103.22 12,141.10
01/08/2024 12,141.01 12,178.83 12,097.50 12,178.83
31/07/2024 12,139.82 12,159.93 12,116.79 12,138.34
30/07/2024 12,163.48 12,163.48 12,113.53 12,139.82
29/07/2024 12,159.40 12,215.01 12,134.08 12,163.48
26/07/2024 12,159.74 12,187.37 12,139.66 12,159.74
25/07/2024 12,148.98 12,182.05 12,129.59 12,159.74
24/07/2024 12,216.81 12,216.81 12,109.26 12,156.70
23/07/2024 12,215.12 12,250.48 12,189.53 12,219.45
22/07/2024 12,172.55 12,230.39 12,161.10 12,215.12
19/07/2024 12,173.71 12,210.55 12,141.86 12,172.55
18/07/2024 12,106.98 12,160.14 12,083.59 12,160.14