Derivatives Historic Data

30 days closing prices

FTSE20F

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jun 1, 2020 1,578 0.16 659 1,591 1,565.5 149 1,582 3,291
May 29, 2020 1,575.5 -1.88 855 1,588 1,564.25 232 1,573.75 3,302
May 28, 2020 1,605.75 1.25 1,280 1,610.5 1,578 327 1,596.25 3,495
May 27, 2020 1,586 4.48 2,304 1,590 1,510 618 1,583.75 3,237
May 26, 2020 1,518 1.98 921 1,525 1,489 243 1,521.25 3,334
May 25, 2020 1,488.5 2.44 799 1,496 1,463 192 1,495.75 3,489
May 22, 2020 1,453 0.05 494 1,465.5 1,430 122 1,453.75 3,326
May 21, 2020 1,452.25 -0.19 578 1,460.75 1,444 124 1,452.5 3,347
May 20, 2020 1,455 1.39 802 1,462.5 1,419 184 1,457.25 3,298
May 19, 2020 1,435 -2.10 1,491 1,480 1,432.5 264 1,434.25 3,115
May 18, 2020 1,465.75 3.37 793 1,465.75 1,440 152 1,460.75 3,023
May 15, 2020 1,418 1.02 1,421 1,434 1,413.5 143 1,419 3,046
May 14, 2020 1,403.75 -0.80 1,173 1,417 1,395 142 1,399.75 2,394
May 13, 2020 1,415 -1.38 1,595 1,421 1,396.75 186 1,406.75 1,634
May 12, 2020 1,434.75 0.67 791 1,453 1,413 108 1,434.75 689
May 11, 2020 1,425.25 -2.31 510 1,469.5 1,425.25 54 1,436.75 450
May 8, 2020 1,459 0.59 30 1,471.5 1,459 6 1,457 401
May 7, 2020 1,450.5 -0.79 46 1,464 1,447 14 1,456 382
May 6, 2020 1,462 -1.15 85 1,479.25 1,462 20 1,461.75 351
May 5, 2020 1,479 0.68 195 1,491.75 1,479 16 1,474.5 346
May 4, 2020 1,469 -3.61 67 1,477.5 1,460.25 15 1,457.5 316
Apr 30, 2020 1,524 -1.30 52 1,559.25 1,522.75 9 1,518.5 312
Apr 29, 2020 1,544 0.65 89 1,547.25 1,524.25 12 1,555.5 326
Apr 28, 2020 1,534 1.79 51 1,540 1,510.5 9 1,539 286
Apr 27, 2020 1,507 2.40 21 1,507 1,500.5 2 1,504.75 270
Apr 24, 2020 1,471.75 0.34 0 0 0 0 1,461.5 249
Apr 23, 2020 1,466.75 2.28 101 1,468 1,448.5 6 1,469.25 249
Apr 22, 2020 1,434 0.95 265 1,445 1,420 17 1,429 170
Apr 21, 2020 1,420.5 -4.21 2 1,438 1,420.5 2 1,420.25 69
Apr 16, 2020 1,483 0.39 1 1,483 1,483 1 1,469.5 67

FTSE20G

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Jun 1, 2020 1,546.25 -0.23 53 1,568.25 1,546.25 13 1,558.5 274
May 29, 2020 1,549.75 -1.53 99 1,558.5 1,541 14 1,550 254
May 28, 2020 1,573.75 0.62 53 1,588.75 1,560.5 25 1,574.25 241
May 27, 2020 1,564 4.01 218 1,564 1,484 34 1,563 233
May 26, 2020 1,503.75 2.31 76 1,504 1,474 21 1,500.25 264
May 25, 2020 1,469.75 2.07 79 1,469.75 1,445 16 1,471.75 238
May 22, 2020 1,440 1.19 80 1,445.5 1,405 14 1,433 203
May 21, 2020 1,423 -1.18 5 1,431.75 1,423 5 1,430.75 221
May 20, 2020 1,440 1.95 11 1,442 1,401 7 1,434.75 219
May 19, 2020 1,412.5 -0.70 124 1,430.75 1,412.5 11 1,416.25 210
May 18, 2020 1,422.5 2.04 8 1,432.25 1,422.5 3 1,442 128
May 15, 2020 1,394 -2.09 120 1,404 1,394 6 1,398.5 120
May 14, 2020 1,423.75 3.17 0 0 0 0 1,380.75 85
May 13, 2020 1,380 -1.53 26 1,385 1,380 7 1,387.75 85
May 12, 2020 1,401.5 -0.95 85 1,405 1,397 9 1,413.75 97
May 11, 2020 1,415 -3.07 114 1,447.75 1,415 13 1,419.25 74

FTSE20H

 
There are no trades or open interest.

FTSE20I

 
There are no trades or open interest.

FTSE20L

 
There are no trades or open interest.

FTSE21C

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher