| Code | Name | High | Low | Close | Volume | Change | |
|---|
| N098 | Namibia Local Index | 1,277 | 1,264 | 1,265 | 0 | 0 |  | 0.02 |   |
| N099 | Namibia Overall Index | 596.0 | 594.0 | 595.4 | 0 | 0.8 | | 0.13 | |
| N135 | Namibia Chemicals Index | 191.6 | 173.3 | 191.6 | 0 | 17.9 | | 10.32 | |
| N177 | Namibia Africa Minning I | 233.8 | 227.4 | 232.9 | 0 | 5.3 | | 2.33 | |
| N272 | Namibia Africa Genaral I | 285.9 | 281.2 | 285.9 | 0 | 4.2 | | 1.51 | |
| N30X | FTSE Norex 30 Index | 2,621 | 2,584 | 2,593 | 0 | -28 |  | 1.07 | |
| N30XN | FTSE Nordic 30 | 2,497 | 2,474 | 2,496 | 0 | 0 | | 0.01 | |
| N30XU | FTSE Nordic 30 Index [Us | 2,496 | 2,474 | 2,496 | 0 | 0 | | 0.01 | |
| N30XWMN | FTSE Nordic 30 Wm Net Tax Index | 2,497 | 2,474 | 2,494 | 0 | -5 | | 0.20 | |
| N353 | Namibia Beverages Index | 2,100 | 2,094 | 2,098 | 0 | 0 |  | 0.00 | |
| N357 | Namibia Africa Food Prod | 451.6 | 442.5 | 442.5 | 0 | -8.6 | | 1.91 | |
| N400 | Source Markets Public Li | 148.8 | 148.3 | 148.8 | 50 | -0.6 | | 0.37 | |
| N453 | Ftse/Namibian Overall In | 53.02 | 52.73 | 52.73 | 0 | -0.24 | | 0.45 | |
| N4P | N4 Pharma Plc | 3.300 | 2.857 | 3.150 | 738,531 | 0.000 | | 0.00 | |
| N4US | Source Markets Public Li | 17.33 | 17.27 | 17.27 | 2,358 | -0.10 | | 0.55 | |
| N510 | Namibia Basic Materials | 413.2 | 402.0 | 411.9 | 0 | 9.5 | | 2.37 | |
| N520 | Namibia Africa Industria | 281.4 | 276.7 | 281.4 | 0 | 4.2 | | 1.51 | |
| N530 | Namibia Consumer Goods I | 899.4 | 890.1 | 890.1 | 0 | -8.3 | | 0.93 | |
| N533 | Namibia Africa Food&Drug | 1,504 | 1,487 | 1,504 | 0 | 13 | | 0.89 | |
| N537 | Namibia Africa General R | 1,023 | 961 | 1,023 | 0 | 60 | | 6.26 | |
| N540 | Ftse/Namibian Overall In | 46.91 | 46.65 | 46.65 | 0 | -0.21 | | 0.45 | |
| N550 | Namibia Consumer Service | 1,705 | 1,664 | 1,705 | 0 | 39 | | 2.32 | |
| N580 | Namibia Africa Financial | 465.5 | 456.1 | 456.1 | 0 | -8.9 | | 1.92 | |
| N835 | Namibia Banks Index | 612.9 | 600.2 | 600.2 | 0 | -12.1 | | 1.97 | |
| N853 | Namibia Africa Nonlife I | 615.1 | 602.8 | 602.8 | 0 | -11.6 | | 1.89 | |
| N857 | Namibia Africa Life Insu | 351.3 | 343.0 | 343.0 | 0 | -7.9 | | 2.25 | |
| N863 | Namibia Real Estate Inve | 314.1 | 313.2 | 313.7 | 0 | 0.0 | | 0.00 | |
| N867 | Ftse/Namibian Overall In | 182.7 | 179.6 | 179.6 | 0 | -2.9 | | 1.60 | |
| N877 | Namibia Africa Genaral F | 352.0 | 347.8 | 352.0 | 0 | 3.6 | | 1.02 | |
| NAH | Nahl Group Plc | 66.00 | 62.55 | 64.50 | 125,393 | 1.50 | | 2.38 | |
| NAIT | North American Income Trust [The] Plc | 307.0 | 304.0 | 306.0 | 137,628 | -3.0 | | 0.97 | |
| NAK | Nakama Group Plc | 0.6000 | 0.5500 | 0.5500 | 16,341 | 0.0000 | | 0.00 | |
| NANO | Nanoco Group Plc | 26.50 | 22.86 | 25.50 | 2,604,607 | 0.40 | | 1.59 | |
| NAR | Northamber Plc | 69.50 | 64.50 | 67.50 | 16,940 | 2.50 | | 3.85 | |
| NAS | North Atlantic Smaller Companies Investm | 3,427 | 3,390 | 3,405 | 5,308 | 15 | | 0.44 | |
| NASD | Lyxor International Asset Management | 38.29 | 37.43 | 37.43 | 3,184 | -0.85 | | 2.22 | |
| NASL | Lyxor International Asset Management | 2,969 | 2,886 | 2,886 | 2,564 | -70 | | 2.35 | |
| NAXUKN | FTSE Custom 150 Equally Weighted Discoun | 1,481 | 1,468 | 1,474 | 0 | -6 | | 0.40 | |
| NBB | Norman Broadbent Plc | 8.124 | 7.300 | 7.500 | 160,474 | 0.000 | | 0.00 | |
| NBDD | Nb Distressed Debt Investment Fund Limit | 0.8600 | 0.8450 | 0.8450 | 13,000 | 0.0000 | | 0.00 | |
| NBDG | Nb Distressed Debt Inves | 69.40 | 69.00 | 69.40 | 9,591 | 0.00 | | 0.00 | |
| NBDX | Nb Distressed Debt Inves | 0.7275 | 0.7150 | 0.7275 | 6,240 | 0.0000 | | 0.00 | |
| NBI | Northbridge Industrial Services Plc | 141.6 | 138.0 | 140.5 | 10,373 | -1.0 | | 0.71 | |
| NBLS | Nb Global Floating Rate Income Fund Limi | 91.60 | 90.70 | 90.90 | 2,764,170 | -0.50 | | 0.55 | |
| NBLU | Nb Global Floating Rate Income Fund Limi | 0.9450 | 0.9400 | 0.9450 | 52,697 | 0.0000 | | 0.00 | |
| NBPE | Nb Private Equity Partners Limited | 1,186 | 1,171 | 1,175 | 251,774 | -5 | | 0.42 | |
| NBPP | Nb Private Equity Partners Limited | 116.8 | 116.0 | 116.0 | 4,170 | 0.0 | | 0.00 | |
| NBPS | Nb Private Equity Partners Limited | 112.6 | 111.5 | 111.5 | 17,745 | 0.0 | | 0.00 | |
| NBPU | Nb Private Equity Partners Limited | 15.35 | 15.25 | 15.25 | 118,542 | -0.25 | | 1.61 | |
| NCA | New Century Aim Vct Plc | 66.00 | 66.00 | 66.00 | 5,069 | 0.00 | | 0.00 | |
| NCA2 | New Century Aim Vct 2 Pl | 47.50 | 44.50 | 44.50 | 33,534 | 0.00 | | 0.00 | |
| NCC | Ncc Group Plc | 232.5 | 229.0 | 230.5 | 461,432 | -0.5 | | 0.22 | |
| NCCL | Ncondezi Coal Company Limited | 5.000 | 4.722 | 4.850 | 55,628 | -0.150 | | 3.00 | |
| NCSP | Public Joint Stock Compa | 10.60 | 10.60 | 10.60 | 200 | -4.40 | | 29.33 | |
| NCYF | New City High Yield Fund Limited | 59.80 | 59.53 | 59.80 | 559,020 | 0.20 | | 0.34 | |
| NCYT | Novacyt S.A. | 115.0 | 63.1 | 105.0 | 9,909,710 | 40.0 | | 61.54 | |
| NDIA | Ishares IV Plc | 5.454 | 5.405 | 5.451 | 61,687 | 0.003 | | 0.05 | |
| NDKX | FTSE Denmark 20 Index | 1,114 | 1,101 | 1,104 | 0 | -10 | | 0.92 | |
| NDUS | SSGA SPDR ETFS Europe II | 203.5 | 202.3 | 202.3 | 3 | -0.2 | | 0.09 | |
| NESF | Nextenergy Solar Fund Li | 117.0 | 116.3 | 116.5 | 913,881 | 0.0 | | 0.00 | |
| NET | Netcall Plc | 39.65 | 36.00 | 37.50 | 83,922 | -1.50 | | 3.85 | |
| NETW | Network International Holdings Plc | 656.0 | 635.0 | 640.0 | 1,762,998 | -10.0 | | 1.54 | |
| NEX | National Express Group Plc | 447.4 | 438.0 | 439.2 | 311,695 | 1.2 | | 0.27 | |
| NEXS | Nexus Infrastructure Plc | 225.0 | 221.0 | 221.0 | 5,914 | -7.0 | | 3.07 | |
| NFC | Next Fifteen Communications Group Plc | 506.0 | 470.7 | 485.0 | 191,347 | -15.0 | | 3.00 | |
| NFIX | FTSE Finland 25 Index | 4,811 | 4,760 | 4,796 | 0 | -15 | | 0.31 | |
| NFLE | Leverage Shares Public Limited Company | 51.25 | 50.50 | 50.50 | 5 | -1.21 | | 2.33 | |
| NFX | Nuformix Plc | 7.000 | 6.266 | 6.350 | 1,987,060 | -0.250 | | 3.79 | |
| NG | NATIONAL GRID TRACO ord gbp0.10 | 1,071 | 1,058 | 1,064 | 10,937,821 | 7 | | 0.64 | |
| NGAS | ETFS Commodity Securities Limited | 0.0180 | 0.0177 | 0.0180 | 9,180,020 | -0.0008 | | 4.26 | |
| NGAU | UBS Ag | 6.590 | 6.395 | 6.590 | 188 | 0.170 | | 2.65 | |
| NGSP | ETFS Commodity Securities Limited | 1.384 | 1.363 | 1.384 | 9,400,835 | -0.078 | | 5.33 | |
| NICK | ETFS Commodity Securities Limited | 12.37 | 12.10 | 12.10 | 4,754 | -0.18 | | 1.47 | |
| NICL | Nichols Plc | 1,440 | 1,400 | 1,425 | 23,943 | 10 | | 0.71 | |
| NJXE | Nomura Next Funds Irelan | 107.9 | 104.2 | 104.2 | 121 | -3.4 | | 3.16 | |
| NJXU | Nomura Next Funds Irelan | 113.0 | 112.6 | 112.8 | 3,050 | -0.6 | | 0.56 | |
| NKTN | Nektan Plc | 1.850 | 1.706 | 1.750 | 38,672 | -0.100 | | 5.41 | |
| NLB | Nova Ljubljanska Banka D.D. Ljubljana | 12.98 | 12.72 | 12.72 | 14,615 | -0.24 | | 1.85 | |
| NLMK | Ojsc Novolipetsk Steel | 21.94 | 21.60 | 21.94 | 333,737 | 0.16 | | 0.73 | |
| NMC | Nmc Health Plc | 872.8 | 822.0 | 855.2 | 2,429,492 | -2.2 | | 0.26 | |
| NMCN | Nmcn Plc | 539.0 | 520.0 | 520.0 | 1,605 | -10.0 | | 1.89 | |
| NMIX | FTSE Actuaries 350 [Exit] | 4,139 | 4,105 | 4,122 | 0 | -17 | | 0.41 | |
| NMIXNUK | FTSE 350 Ex Investment T | 4,139 | 4,105 | 4,122 | 0 | -17 | | 0.41 | |
| NMX | FTSE Actuaries 350 | 4,200 | 4,165 | 4,182 | 0 | -18 | | 0.43 | |
| NMX0530 | FTSE 350 Oil & Gas Produ | 7,291 | 7,090 | 7,128 | 0 | -163 | | 2.23 | |
| NMX0570 | FTSE 350 Oil Equipment & | 8,376 | 8,207 | 8,308 | 0 | -35 | | 0.42 | |
| NMX1350 | FTSE 350 Chemicals | 12,531 | 12,254 | 12,298 | 0 | -233 | | 1.86 | |
| NMX1730 | FTSE 350 Forestry & Pape | 19,329 | 18,834 | 19,329 | 0 | 231 | | 1.21 | |
| NMX1750 | FTSE 350 Industrial Meta | 3,698 | 3,557 | 3,660 | 0 | -8 | | 0.23 | |
| NMX1770 | FTSE 350 Mining | 18,272 | 17,965 | 18,186 | 0 | -86 | | 0.47 | |
| NMX2350 | FTSE 350 Construction & | 6,906 | 6,826 | 6,858 | 0 | -48 | | 0.69 | |
| NMX2710 | FTSE 350 Aerospace & Def | 5,217 | 5,132 | 5,173 | 0 | 20 | | 0.39 | |
| NMX2720 | FTSE 350 General Industr | 6,334 | 6,237 | 6,254 | 0 | -80 | | 1.26 | |
| NMX2730 | FTSE 350 Electronic & El | 9,064 | 8,898 | 8,992 | 0 | 58 | | 0.65 | |
| NMX2750 | FTSE 350 Industrial Engi | 12,991 | 12,752 | 12,833 | 0 | -118 | | 0.91 | |
| NMX2770 | FTSE 350 Industrial Tran | 2,254 | 2,232 | 2,241 | 0 | -8 | | 0.37 | |
| NMX2790 | FTSE 350 Support Service | 9,954 | 9,840 | 9,889 | 0 | -38 | | 0.38 | |
| NMX3350 | FTSE 350 Automobiles & P | 4,762 | 4,583 | 4,595 | 0 | -123 | | 2.61 | |
| NMX3530 | FTSE 350 Beverages | 24,999 | 24,737 | 24,789 | 0 | -161 | | 0.64 | |
| NMX3570 | FTSE 350 Food Producers | 8,353 | 8,240 | 8,259 | 0 | -94 | | 1.12 | |
| NMX3720 | FTSE 350 Household Goods | 19,992 | 19,833 | 19,916 | 0 | -20 | | 0.10 | |
| NMX3740 | FTSE 350 Index - Leisure Goods | 17,908 | 17,634 | 17,746 | 0 | -12 | | 0.07 | |
| NMX3760 | FTSE 350 Personal Goods | 39,117 | 38,689 | 38,956 | 0 | -161 | | 0.41 | |
| NMX3780 | FTSE 350 Tobacco | 35,060 | 34,517 | 35,023 | 0 | 149 | | 0.43 | |
| NMX4530 | FTSE 350 Health Care Equ | 8,527 | 8,329 | 8,340 | 0 | -187 | | 2.20 | |
| NMX4570 | FTSE 350 Pharmaceuticals | 17,481 | 17,150 | 17,383 | 0 | 178 | | 1.04 | |
| NMX5330 | FTSE 350 Food & Drug Ret | 4,100 | 4,060 | 4,087 | 0 | 6 | | 0.14 | |
| NMX5370 | FTSE 350 General Retaile | 2,488 | 2,459 | 2,471 | 0 | -10 | | 0.42 | |
| NMX5550 | FTSE 350 Media | 9,160 | 9,035 | 9,074 | 0 | -86 | | 0.94 | |
| NMX5750 | FTSE 350 Travel & Leisur | 10,276 | 10,194 | 10,220 | 0 | -36 | | 0.35 | |
| NMX6530 | FTSE 350 Fixed Line Tele | 1,897 | 1,875 | 1,894 | 0 | 1 | | 0.04 | |
| NMX6570 | FTSE 350 Mobile Telecomm | 3,527 | 3,498 | 3,512 | 0 | -3 | | 0.08 | |
| NMX7530 | FTSE 350 Electricity | 9,668 | 9,512 | 9,615 | 0 | 43 | | 0.44 | |
| NMX7570 | FTSE 350 Gas Water & Mul | 5,976 | 5,892 | 5,938 | 0 | 42 | | 0.71 | |
| NMX8350 | FTSE 350 Banks | 3,550 | 3,515 | 3,535 | 0 | -11 | | 0.32 | |
| NMX8530 | FTSE 350 Nonlife Insuran | 3,298 | 3,269 | 3,275 | 0 | -13 | | 0.40 | |
| NMX8570 | FTSE 350 Life Insurance | 8,280 | 8,157 | 8,209 | 0 | -46 | | 0.56 | |
| NMX8630 | FTSE 350 Real Estate & I | 3,150 | 3,065 | 3,139 | 0 | 51 | | 1.65 | |
| NMX8670 | FTSE 350 Real Estate Inv | 3,360 | 3,327 | 3,341 | 0 | 0 | | 0.00 | |
| NMX8770 | FTSE 350 General Financi | 13,420 | 13,232 | 13,307 | 0 | -14 | | 0.10 | |
| NMX8980 | FTSE 350 Equity Investme | 11,251 | 11,149 | 11,149 | 0 | -102 | | 0.90 | |
| NMX9530 | FTSE 350 Software & Comp | 2,193 | 2,156 | 2,165 | 0 | -25 | | 1.12 | |
| NMX9570 | FTSE 350 Index - Technology Hardware & E | 2,015 | 1,960 | 1,968 | 0 | -16 | | 0.80 | |
| NMXDEN | Ftse350Domexpntind | 1,020 | 1,012 | 1,016 | 0 | 0 | | 0.04 | |
| NOG | Nostrum Oil & Gas Plc | 13.08 | 11.86 | 13.08 | 309,408 | 0.38 | | 2.99 | |
| NPSN | Naspers Limited | 35.89 | 29.80 | 29.80 | 256 | 0.00 | | 0.00 | |
| NRGW | Multi Units Luxembourg | 282.8 | 279.1 | 279.1 | 70 | -3.3 | | 1.18 | |
| NRR | Newriver Retail Limited | 191.6 | 186.6 | 191.0 | 4,028,197 | 2.0 | | 1.06 | |
| NSCI | Netscientific Plc | 3.600 | 3.000 | 3.500 | 127,186 | -0.100 | | 2.78 | |
| NSF | Non-Standard Finance Plc | 31.00 | 30.29 | 30.80 | 508,580 | 0.00 | | 0.00 | |
| NSH | Norish Plc | 86.50 | 85.00 | 85.00 | 5,800 | 0.00 | | 0.00 | |
| NSHREACN | FTSE China N Share All C | 3,717 | 3,631 | 3,647 | 0 | -76 | | 2.03 | |
| NSI | New Star Investment Trust Plc | 120.4 | 118.0 | 120.0 | 8,367 | 0.0 | | 0.00 | |
| NSIX | FTSE Actuaries Fledgling [Exit] | 11,714 | 11,602 | 11,655 | 0 | -9 | | 0.08 | |
| NSWX | FTSE Sweden 30 Index | 2,019 | 1,988 | 1,996 | 0 | -23 | | 1.12 | |
| NSX | FTSE Actuaries Fledgling | 9,780 | 9,730 | 9,748 | 0 | -35 | | 0.36 | |
| NTBR | Northern Bear Plc | 77.00 | 74.50 | 75.00 | 26,851 | 0.50 | | 0.67 | |
| NTEA | Northern Electric Plc | 146.0 | 143.5 | 144.0 | 3,550 | 0.5 | | 0.35 | |
| NTG | Northgate Plc | 288.0 | 279.5 | 282.0 | 517,990 | -3.5 | | 1.23 | |
| NTN | Northern 3 Vct Plc | 90.00 | 89.00 | 90.00 | 5,589 | 0.00 | | 0.00 | |
| NTOG | Nostra Terra Oil and Gas Company Plc | 0.6500 | 0.5700 | 0.6000 | 798,100 | 0.0000 | | 0.00 | |
| NTQ | Enteq Upstream Plc | 23.50 | 21.50 | 22.00 | 57,610 | -1.50 | | 6.38 | |
| NTV | Northern 2 Vct Plc | 61.00 | 60.00 | 61.00 | 8,325 | 0.00 | | 0.00 | |
| NUC | Nucleus Financial Group Plc | 167.5 | 167.5 | 167.5 | 14,488 | 0.0 | | 0.00 | |
| NUM | Numis Corporation Plc | 290.0 | 278.0 | 290.0 | 19,726 | 13.5 | | 4.88 | |
| NUOG | Nu-Oil and Gas Plc | 0.0515 | 0.0371 | 0.0425 | 156,265,101 | 0.0050 | | 13.33 | |
| NVD2 | Leverage Shares Public Limited Company | 28.27 | 27.14 | 27.14 | 150 | -1.40 | | 4.89 | |
| NVDE | Leverage Shares Public Limited Company | 26.20 | 25.00 | 25.00 | 539 | -1.45 | | 5.47 | |
| NVT | Northern Venture Trust Plc | 65.00 | 64.00 | 65.00 | 16,316 | 0.00 | | 0.00 | |
| NVTK | Oao Novatek | 173.2 | 168.8 | 171.3 | 109,867 | 1.6 | | 0.94 | |
| NWBD | National Westminster Bank Plc | 164.1 | 163.6 | 164.1 | 14,620 | 0.9 | | 0.52 | |
| NWF | Nwf Group Plc | 192.9 | 188.4 | 190.0 | 12,697 | 0.0 | | 0.00 | |
| NWT | Newmark Security Plc | 1.650 | 1.566 | 1.600 | 412,164 | 0.000 | | 0.00 | |
| NXKE | Nomura Next Funds Irelan | 136.5 | 136.1 | 136.1 | 420 | -1.2 | | 0.88 | |
| NXKU | Nomura Next Funds Irelan | 152.5 | 148.7 | 148.7 | 56 | -4.1 | | 2.71 | |
| NXR | Norcros Plc | 269.0 | 256.0 | 257.5 | 97,584 | -2.5 | | 0.96 | |
| NXT | Next Plc | 7,144 | 7,048 | 7,078 | 153,299 | -48 | | 0.67 | |