Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hsbc Msci Em Sc (HESC) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 20.865 20.865 20.865 20.8975 517
7th May 2025 (Wed) 21.0625 21.0625 20.8675 20.8675 0
6th May 2025 (Tue) 20.185 21.0625 20.185 21.0625 0
5th May 2025 (Mon) 20.185 20.185 20.185 20.185 0
2nd May 2025 (Fri) 20.42 21.01 20.42 21.01 0
1st May 2025 (Thu) 20.2975 20.42 20.2975 20.42 0
30th Apr 2025 (Wed) 20.4525 20.4525 20.2975 20.2975 0
29th Apr 2025 (Tue) 20.205 20.4525 20.205 20.4525 0
28th Apr 2025 (Mon) 20.10 20.205 20.10 20.205 0
25th Apr 2025 (Fri) 20.175 20.185 20.175 20.10 4,803
24th Apr 2025 (Thu) 20.055 20.195 20.055 20.195 0
23rd Apr 2025 (Wed) 20.095 20.16 20.055 20.055 1,815
22nd Apr 2025 (Tue) 19.636 19.70 19.636 19.79 245
21st Apr 2025 (Mon) 19.545 19.545 19.545 19.545 0
18th Apr 2025 (Fri) 19.545 19.545 19.545 19.545 0
17th Apr 2025 (Thu) 19.54 19.616 19.534 19.545 3,819
16th Apr 2025 (Wed) 19.541 19.541 19.441 19.441 0
15th Apr 2025 (Tue) 19.606 19.606 19.606 19.541 363
14th Apr 2025 (Mon) 18.917 19.40 18.917 19.40 0
11th Apr 2025 (Fri) 18.574 18.917 18.574 18.917 0
10th Apr 2025 (Thu) 17.59 18.574 17.59 18.574 0
9th Apr 2025 (Wed) 17.732 17.764 17.59 17.59 3,928
8th Apr 2025 (Tue) 17.92 18.136 17.92 18.136 0
7th Apr 2025 (Mon) 17.658 18.212 17.658 17.92 17,243
4th Apr 2025 (Fri) 18.916 18.958 18.664 18.854 3,710
3rd Apr 2025 (Thu) 20.105 20.105 19.844 19.844 0
2nd Apr 2025 (Wed) 20.10 20.105 20.10 20.105 0
1st Apr 2025 (Tue) 19.896 19.908 19.888 20.10 1,627
31st Mar 2025 (Mon) 19.962 19.962 19.796 19.832 499
28th Mar 2025 (Fri) 20.5975 20.5975 20.1975 20.1975 0
27th Mar 2025 (Thu) 20.53 20.5975 20.53 20.5975 0
26th Mar 2025 (Wed) 20.455 20.455 20.455 20.53 41
25th Mar 2025 (Tue) 20.535 20.535 20.535 20.605 969
24th Mar 2025 (Mon) 20.6325 20.6375 20.6325 20.6375 0
21st Mar 2025 (Fri) 20.67 20.67 20.6325 20.6325 0
20th Mar 2025 (Thu) 20.59 20.59 20.59 20.67 1,446
19th Mar 2025 (Wed) 20.685 20.685 20.685 20.7575 1,113
18th Mar 2025 (Tue) 20.705 20.745 20.65 20.785 12,821
17th Mar 2025 (Mon) 20.505 20.7225 20.505 20.7225 0
14th Mar 2025 (Fri) 20.20 20.505 20.20 20.505 0
13th Mar 2025 (Thu) 20.3375 20.3375 20.20 20.20 0
12th Mar 2025 (Wed) 20.195 20.3375 20.195 20.3375 0
11th Mar 2025 (Tue) 20.08 20.08 20.08 20.195 220
10th Mar 2025 (Mon) 20.4875 20.4875 20.2475 20.2475 0
FTSE 100 Latest
Value8,554.80
Change23.19