Derivatives Historic Data

30 days closing prices

FTSE22F

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
May 27, 2022 2,152.75 0.33 205 2,160 2,140 84 2,151 3,567
May 26, 2022 2,145.75 2.03 461 2,147 2,100 121 2,145.75 3,523
May 25, 2022 2,103 1.74 626 2,111.5 2,089 158 2,105.75 3,603
May 24, 2022 2,067 0.11 592 2,093 2,058 207 2,082 3,555
May 23, 2022 2,064.75 0.18 389 2,101 2,060.5 138 2,064.5 3,634
May 20, 2022 2,061 1.28 731 2,068 2,048.5 203 2,066.75 3,576
May 19, 2022 2,035 -2.15 2,147 2,037 2,004.5 391 2,028.5 3,191
May 18, 2022 2,079.75 -0.13 1,093 2,096 2,072 117 2,075.25 2,683
May 17, 2022 2,082.5 0.62 1,079 2,093.75 2,075.5 162 2,085 2,022
May 16, 2022 2,069.75 -0.92 285 2,089.5 2,050.5 85 2,058.75 1,358
May 13, 2022 2,089 2.91 821 2,105.5 2,073.5 110 2,079.75 1,250
May 12, 2022 2,030 -2.59 478 2,063 2,020.5 111 2,031.5 879
May 11, 2022 2,084 0.19 916 2,115.5 2,064 145 2,082.75 714
May 10, 2022 2,080 0.73 359 2,104.75 2,050 52 2,077.5 545
May 9, 2022 2,065 -0.34 278 2,093.25 2,060 55 2,046.75 541
May 6, 2022 2,072 -3.53 369 2,130 2,050 62 2,067.25 444
May 5, 2022 2,147.75 -1.66 44 2,216.75 2,147.75 16 2,150.75 390
May 4, 2022 2,184 0.55 152 2,189 2,168 16 2,173 354
May 3, 2022 2,172 -4.05 235 2,226.25 2,171 25 2,173.75 245
Apr 29, 2022 2,263.75 1.00 3 2,263.75 2,263.75 1 2,234 175
Apr 28, 2022 2,241.25 0.50 44 2,262.5 2,241.25 6 2,237 175
Apr 27, 2022 2,230 -2.61 72 2,246.25 2,223.75 13 2,230.75 201
Apr 26, 2022 2,289.75 -1.39 46 2,314.75 2,289.75 10 2,290.5 210
Apr 21, 2022 2,322 1.33 23 2,322 2,310.25 4 2,320.5 173
Apr 20, 2022 2,291.5 2.15 170 2,291.5 2,258.75 15 2,294.5 154
Apr 19, 2022 2,243.25 0.31 44 2,248 2,232.5 6 2,247.5 78
Apr 14, 2022 2,236.25 -0.18 4 2,236.25 2,236.25 1 2,232.75 34
Apr 13, 2022 2,240.25 0.03 30 2,240.25 2,240.25 3 2,243.25 30

FTSE22G

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
May 27, 2022 2,140.75 0.27 1 2,140.75 2,140.75 1 2,136 78
May 26, 2022 2,135 2.40 27 2,135 2,104.25 4 2,129 78
May 25, 2022 2,085 0.98 90 2,086.75 2,081 6 2,086.75 56
May 24, 2022 2,064.75 0.51 67 2,064.75 2,051.5 4 2,062 46
May 23, 2022 2,054.25 0.85 60 2,054.25 2,048.5 5 2,043.5 26
May 20, 2022 2,037 1.80 6 2,037 2,035 2 2,047.25 16
May 19, 2022 2,001 -4.29 15 2,011.25 2,001 2 2,008.25 15

FTSE22H

 
There are no trades or open interest.

FTSE22I

 
There are no trades or open interest.

FTSE22L

 
There are no trades or open interest.

FTSE23C

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher