| Code | Name | High | Low | Close | Volume | Change | |
|---|
| N098 | Namibia Local Index | 1,335 | 1,293 | 1,335 | 0 | 34 |  | 2.58 |   |
| N099 | Namibia Overall Index | 616.0 | 610.0 | 614.0 | 0 | -0.1 |  | 0.01 | |
| N135 | Namibia Chemicals Index | 189.4 | 187.5 | 187.6 | 0 | -1.2 | | 0.65 | |
| N177 | Namibia Africa Minning I | 231.9 | 226.8 | 231.9 | 0 | 3.5 | | 1.55 | |
| N272 | Namibia Africa Genaral I | 346.5 | 338.3 | 346.5 | 0 | 6.0 | | 1.75 | |
| N30X | FTSE Norex 30 Index | 2,380 | 2,353 | 2,368 | 0 | 16 | | 0.69 | |
| N30XN | FTSE Nordic 30 | 2,381 | 2,351 | 2,357 | 0 | 15 | | 0.66 | |
| N30XU | FTSE Nordic 30 Index [Us | 2,381 | 2,351 | 2,357 | 0 | 15 | | 0.66 | |
| N30XWMN | FTSE Nordic 30 Wm Net Tax Index | 2,381 | 2,351 | 2,359 | 0 | 18 | | 0.79 | |
| N353 | Namibia Beverages Index | 2,162 | 2,141 | 2,155 | 0 | 0 |  | 0.00 | |
| N357 | Namibia Africa Food Prod | 483.9 | 478.9 | 483.9 | 0 | 1.9 | | 0.40 | |
| N400 | Source Markets Public Li | 157.9 | 157.6 | 157.6 | 776 | 0.0 | | 0.02 | |
| N453 | Ftse/Namibian Overall In | 53.27 | 51.24 | 53.27 | 0 | 1.69 | | 3.28 | |
| N4P | N4 Pharma Plc | 2.970 | 2.810 | 2.900 | 86,752 | -0.050 | | 1.69 | |
| N4US | Source Markets Public Li | 17.85 | 17.65 | 17.85 | 300 | 0.12 | | 0.66 | |
| N510 | Namibia Basic Materials | 410.0 | 401.2 | 410.0 | 0 | 6.2 | | 1.53 | |
| N520 | Namibia Africa Industria | 341.0 | 332.9 | 341.0 | 0 | 5.9 | | 1.75 | |
| N530 | Namibia Consumer Goods I | 943.8 | 934.7 | 942.7 | 0 | 1.9 | | 0.20 | |
| N533 | Namibia Africa Food&Drug | 1,760 | 1,722 | 1,760 | 0 | 27 | | 1.55 | |
| N537 | Namibia Africa General R | 1,040 | 1,002 | 1,040 | 0 | 32 | | 3.18 | |
| N540 | Ftse/Namibian Overall In | 47.14 | 45.34 | 47.14 | 0 | 1.50 | | 3.29 | |
| N550 | Namibia Consumer Service | 1,924 | 1,874 | 1,924 | 0 | 37 | | 1.97 | |
| N580 | Namibia Africa Financial | 497.5 | 477.8 | 497.5 | 0 | 16.5 | | 3.43 | |
| N835 | Namibia Banks Index | 647.1 | 620.9 | 647.1 | 0 | 22.0 | | 3.52 | |
| N853 | Namibia Africa Nonlife I | 643.6 | 629.1 | 643.6 | 0 | 10.3 | | 1.63 | |
| N857 | Namibia Africa Life Insu | 381.7 | 365.7 | 381.7 | 0 | 13.6 | | 3.69 | |
| N863 | Namibia Real Estate Inve | 344.7 | 341.4 | 343.6 | 0 | 0.0 | | 0.00 | |
| N867 | Ftse/Namibian Overall In | 226.1 | 223.9 | 224.9 | 0 | -0.6 | | 0.25 | |
| N877 | Namibia Africa Genaral F | 374.2 | 361.8 | 374.2 | 0 | 10.1 | | 2.77 | |
| NAH | Nahl Group Plc | 119.9 | 119.0 | 119.0 | 67,481 | 2.0 | | 1.71 | |
| NAIT | North American Income Trust [The] Plc | 297.5 | 290.0 | 290.0 | 150,605 | -6.5 | | 2.19 | |
| NAK | Nakama Group Plc | 0.9250 | 0.8344 | 0.8500 | 135,740 | -0.3500 | | 29.17 | |
| NANO | Nanoco Group Plc | 13.06 | 12.50 | 12.80 | 251,892 | 0.10 | | 0.79 | |
| NAR | Northamber Plc | 53.00 | 51.36 | 53.00 | 37,451 | 0.00 | | 0.00 | |
| NAS | North Atlantic Smaller Companies Investm | 3,224 | 3,139 | 3,180 | 31,649 | 95 | | 3.08 | |
| NASA | Nasstar Plc | 11.35 | 11.25 | 11.25 | 440,202 | 0.00 | | 0.00 | |
| NASD | Lyxor International Asset Management | 33.24 | 32.68 | 33.24 | 80 | 0.23 | | 0.70 | |
| NASL | Lyxor International Asset Management | 2,498 | 2,492 | 2,492 | 798 | 15 | | 0.61 | |
| NAXUKN | FTSE Custom 150 Equally Weighted Discoun | 1,483 | 1,426 | 1,468 | 0 | 42 | | 2.96 | |
| NBB | Norman Broadbent Plc | 7.490 | 7.250 | 7.250 | 3,337 | 0.000 | | 0.00 | |
| NBDD | Nb Distressed Debt Investment Fund Limit | 0.8450 | 0.8350 | 0.8450 | 16,364 | -0.0025 | | 0.29 | |
| NBDG | Nb Distressed Debt Inves | 71.50 | 71.00 | 71.50 | 30,620 | 0.00 | | 0.00 | |
| NBDX | Nb Distressed Debt Inves | 0.7400 | 0.7300 | 0.7400 | 20,000 | 0.0000 | | 0.00 | |
| NBI | Northbridge Industrial Services Plc | 125.0 | 120.0 | 121.5 | 15,281 | 0.5 | | 0.41 | |
| NBLS | Nb Global Floating Rate Income Fund Limi | 91.70 | 91.10 | 91.40 | 2,478,898 | 0.60 | | 0.66 | |
| NBLU | Nb Global Floating Rate Income Fund Limi | 0.9425 | 0.9400 | 0.9425 | 85,572 | 0.0050 | | 0.53 | |
| NBPE | Nb Private Equity Partners Limited | 1,110 | 1,095 | 1,103 | 107,060 | 3 | | 0.23 | |
| NBPP | Nb Private Equity Partners Limited | 116.0 | 116.0 | 116.0 | 4,710 | 0.0 | | 0.00 | |
| NBPS | Nb Private Equity Partners Limited | 110.0 | 109.1 | 110.0 | 17,400 | 0.0 | | 0.00 | |
| NBPU | Nb Private Equity Partners Limited | 14.60 | 14.60 | 14.60 | 30 | 0.30 | | 2.10 | |
| NCA | New Century Aim Vct Plc | 66.00 | 65.00 | 66.00 | 1,000 | -4.00 | | 5.71 | |
| NCA2 | New Century Aim Vct 2 Pl | 49.00 | 45.00 | 49.00 | 7,103 | -3.00 | | 5.77 | |
| NCC | Ncc Group Plc | 206.5 | 199.0 | 202.0 | 953,391 | 2.6 | | 1.30 | |
| NCCL | Ncondezi Coal Company Limited | 5.094 | 4.775 | 4.950 | 448,528 | 0.175 | | 3.66 | |
| NCSP | Public Joint Stock Compa | 10.60 | 9.80 | 10.60 | 618 | 0.80 | | 8.16 | |
| NCYF | New City High Yield Fund Limited | 59.40 | 58.40 | 58.60 | 540,270 | 0.60 | | 1.03 | |
| NCYT | Novacyt S.A. | 12.50 | 11.35 | 12.50 | 34,674 | 1.50 | | 13.64 | |
| NDIA | Ishares IV Plc | 5.469 | 5.455 | 5.466 | 52,475 | 0.040 | | 0.74 | |
| NDKX | FTSE Denmark 20 Index | 1007.0 | 997.0 | 999.5 | 0 | 1.5 | | 0.15 | |
| NDUS | SSGA SPDR ETFS Europe II | 197.4 | 196.8 | 196.8 | 12 | 1.0 | | 0.53 | |
| NESF | Nextenergy Solar Fund Li | 125.0 | 123.0 | 123.5 | 2,248,466 | 0.0 | | 0.00 | |
| NET | Netcall Plc | 30.98 | 28.50 | 30.50 | 141,798 | 2.00 | | 7.02 | |
| NETW | Network International Holdings Plc | 602.0 | 583.0 | 588.0 | 1,543,917 | 9.0 | | 1.55 | |
| NEX | National Express Group Plc | 473.4 | 451.2 | 462.0 | 1,923,903 | 14.2 | | 3.17 | |
| NEXS | Nexus Infrastructure Plc | 180.0 | 168.0 | 175.0 | 84,890 | 8.0 | | 4.79 | |
| NFC | Next Fifteen Communications Group Plc | 500.0 | 483.9 | 491.0 | 34,913 | 21.0 | | 4.47 | |
| NFIX | FTSE Finland 25 Index | 4,443 | 4,375 | 4,412 | 0 | 37 | | 0.85 | |
| NFL2 | Leverage Shares Public Limited Company | 37.80 | 33.88 | 33.88 | 22 | -3.66 | | 9.75 | |
| NFLE | Leverage Shares Public Limited Company | 30.46 | 30.35 | 30.46 | 5 | 0.11 | | 0.35 | |
| NFX | Nuformix Plc | 7.300 | 6.622 | 6.800 | 4,707,533 | -0.100 | | 1.45 | |
| NG | NATIONAL GRID TRACO ord gbp0.10 | 960.0 | 917.4 | 928.1 | 29,762,535 | 40.1 | | 4.52 | |
| NGAS | ETFS Commodity Securities Limited | 0.0217 | 0.0212 | 0.0214 | 13,496,634 | 0.0000 | | 0.00 | |
| NGSP | ETFS Commodity Securities Limited | 1.619 | 1.586 | 1.604 | 25,233,487 | -0.028 | | 1.72 | |
| NICK | ETFS Commodity Securities Limited | 13.77 | 13.58 | 13.58 | 7,958 | 0.15 | | 1.10 | |
| NICL | Nichols Plc | 1,615 | 1,550 | 1,583 | 12,467 | 8 | | 0.48 | |
| NJXE | Nomura Next Funds Irelan | 108.2 | 105.7 | 108.2 | 850 | 2.6 | | 2.50 | |
| NKTN | Nektan Plc | 4.000 | 4.000 | 4.000 | 5,333 | 0.500 | | 14.29 | |
| NLB | Nova Ljubljanska Banka D.D. Ljubljana | 13.10 | 12.16 | 12.44 | 54,064 | 0.34 | | 2.81 | |
| NLMK | Ojsc Novolipetsk Steel | 22.04 | 21.78 | 21.96 | 549,117 | 0.40 | | 1.86 | |
| NMC | Nmc Health Plc | 2,584 | 2,463 | 2,464 | 593,217 | -64 | | 2.53 | |
| NMCN | Nmcn Plc | 612.4 | 604.7 | 607.5 | 1,642 | 17.5 | | 2.97 | |
| NMIX | FTSE Actuaries 350 [Exit] | 4,138 | 4,019 | 4,097 | 0 | 61 | | 1.52 | |
| NMIXNUK | FTSE 350 Ex Investment T | 4,138 | 4,019 | 4,097 | 0 | 61 | | 1.52 | |
| NMX | FTSE Actuaries 350 | 4,189 | 4,072 | 4,149 | 0 | 62 | | 1.50 | |
| NMX0530 | FTSE 350 Oil & Gas Produ | 7,909 | 7,773 | 7,796 | 0 | -108 | | 1.37 | |
| NMX0570 | FTSE 350 Oil Equipment & | 8,569 | 7,915 | 8,061 | 0 | 146 | | 1.85 | |
| NMX1350 | FTSE 350 Chemicals | 12,945 | 12,596 | 12,754 | 0 | 111 | | 0.88 | |
| NMX1730 | FTSE 350 Forestry & Pape | 19,267 | 18,755 | 19,098 | 0 | 343 | | 1.83 | |
| NMX1750 | FTSE 350 Industrial Meta | 3,640 | 3,465 | 3,533 | 0 | 68 | | 1.98 | |
| NMX1770 | FTSE 350 Mining | 18,953 | 18,424 | 18,459 | 0 | -121 | | 0.65 | |
| NMX2350 | FTSE 350 Construction & | 7,144 | 6,892 | 6,954 | 0 | 62 | | 0.90 | |
| NMX2710 | FTSE 350 Aerospace & Def | 5,085 | 4,982 | 5,016 | 0 | 34 | | 0.67 | |
| NMX2720 | FTSE 350 General Industr | 6,328 | 6,133 | 6,198 | 0 | 62 | | 1.00 | |
| NMX2730 | FTSE 350 Electronic & El | 8,751 | 8,465 | 8,593 | 0 | 113 | | 1.34 | |
| NMX2750 | FTSE 350 Industrial Engi | 13,471 | 13,036 | 13,316 | 0 | 280 | | 2.15 | |
| NMX2770 | FTSE 350 Industrial Tran | 2,630 | 2,461 | 2,501 | 0 | 41 | | 1.66 | |
| NMX2790 | FTSE 350 Support Service | 9,311 | 9,098 | 9,218 | 0 | 117 | | 1.28 | |
| NMX3350 | FTSE 350 Automobiles & P | 5,641 | 5,238 | 5,278 | 0 | -158 | | 2.90 | |
| NMX3530 | FTSE 350 Beverages | 24,382 | 23,432 | 24,252 | 0 | -47 | | 0.19 | |
| NMX3570 | FTSE 350 Food Producers | 8,118 | 7,703 | 8,106 | 0 | 403 | | 5.23 | |
| NMX3720 | FTSE 350 Household Goods | 18,158 | 16,946 | 18,080 | 0 | 1,045 | | 6.13 | |
| NMX3740 | FTSE 350 Index - Leisure Goods | 14,728 | 13,718 | 14,192 | 0 | 474 | | 3.45 | |
| NMX3760 | FTSE 350 Personal Goods | 39,366 | 38,180 | 39,257 | 0 | 287 | | 0.74 | |
| NMX3780 | FTSE 350 Tobacco | 32,665 | 30,962 | 32,458 | 0 | 627 | | 1.97 | |
| NMX4530 | FTSE 350 Health Care Equ | 8,278 | 8,013 | 8,214 | 0 | 143 | | 1.77 | |
| NMX4570 | FTSE 350 Pharmaceuticals | 17,247 | 16,536 | 17,091 | 0 | -147 | | 0.85 | |
| NMX5330 | FTSE 350 Food & Drug Ret | 4,159 | 3,976 | 4,107 | 0 | 132 | | 3.31 | |
| NMX5370 | FTSE 350 General Retaile | 2,557 | 2,402 | 2,492 | 0 | 90 | | 3.77 | |
| NMX5550 | FTSE 350 Media | 8,808 | 8,544 | 8,787 | 0 | 171 | | 1.99 | |
| NMX5750 | FTSE 350 Travel & Leisur | 10,227 | 9,790 | 10,139 | 0 | 338 | | 3.45 | |
| NMX6530 | FTSE 350 Fixed Line Tele | 2,447 | 2,222 | 2,369 | 0 | 147 | | 6.64 | |
| NMX6570 | FTSE 350 Mobile Telecomm | 3,358 | 3,275 | 3,324 | 0 | 45 | | 1.36 | |
| NMX7530 | FTSE 350 Electricity | 8,502 | 7,682 | 8,283 | 0 | 601 | | 7.82 | |
| NMX7570 | FTSE 350 Gas Water & Mul | 5,424 | 4,971 | 5,269 | 0 | 298 | | 5.99 | |
| NMX8350 | FTSE 350 Banks | 3,866 | 3,683 | 3,769 | 0 | 79 | | 2.15 | |
| NMX8530 | FTSE 350 Nonlife Insuran | 3,219 | 3,089 | 3,190 | 0 | 101 | | 3.28 | |
| NMX8570 | FTSE 350 Life Insurance | 8,167 | 7,705 | 7,911 | 0 | 206 | | 2.67 | |
| NMX8630 | FTSE 350 Real Estate & I | 2,987 | 2,799 | 2,941 | 0 | 142 | | 5.06 | |
| NMX8670 | FTSE 350 Real Estate Inv | 3,385 | 3,176 | 3,299 | 0 | 123 | | 3.88 | |
| NMX8770 | FTSE 350 General Financi | 12,588 | 12,053 | 12,449 | 0 | 396 | | 3.28 | |
| NMX8980 | FTSE 350 Equity Investme | 10,684 | 10,507 | 10,637 | 0 | 130 | | 1.24 | |
| NMX9530 | FTSE 350 Software & Comp | 2,166 | 2,101 | 2,140 | 0 | 39 | | 1.83 | |
| NMX9570 | FTSE 350 Index - Technology Hardware & E | 1,786 | 1,708 | 1,763 | 0 | 55 | | 3.23 | |
| NMXDEN | Ftse350Domexpntind | 1011.4 | 928.5 | 991.9 | 0 | 63.5 | | 6.83 | |
| NOG | Nostrum Oil & Gas Plc | 16.90 | 15.68 | 16.36 | 398,476 | 0.06 | | 0.37 | |
| NPSN | Naspers Limited | 29.80 | 28.24 | 29.80 | 690 | 0.00 | | 0.00 | |
| NRGW | Multi Units Luxembourg | 298.3 | 294.8 | 298.3 | 4 | 6.9 | | 2.36 | |
| NRR | Newriver Retail Limited | 214.5 | 194.2 | 195.0 | 1,826,552 | 1.2 | | 0.62 | |
| NSCI | Netscientific Plc | 6.000 | 5.120 | 5.500 | 15,000 | -0.500 | | 8.33 | |
| NSF | Non-Standard Finance Plc | 18.28 | 17.20 | 17.65 | 2,305,043 | 0.35 | | 2.02 | |
| NSH | Norish Plc | 80.00 | 70.00 | 75.00 | 85,197 | 0.00 | | 0.00 | |
| NSHREACN | FTSE China N Share All C | 3,345 | 3,300 | 3,316 | 0 | 18 | | 0.55 | |
| NSI | New Star Investment Trust Plc | 114.0 | 113.0 | 114.0 | 13,000 | 0.0 | | 0.00 | |
| NSIX | FTSE Actuaries Fledgling [Exit] | 11,420 | 11,231 | 11,379 | 0 | 200 | | 1.79 | |
| NSWX | FTSE Sweden 30 Index | 1,888 | 1,865 | 1,877 | 0 | 13 | | 0.68 | |
| NSX | FTSE Actuaries Fledgling | 9,597 | 9,504 | 9,583 | 0 | 111 | | 1.18 | |
| NTBR | Northern Bear Plc | 72.00 | 69.50 | 72.00 | 13,703 | 3.00 | | 4.35 | |
| NTEA | Northern Electric Plc | 137.8 | 137.0 | 137.5 | 78,902 | 2.5 | | 1.85 | |
| NTG | Northgate Plc | 312.5 | 300.0 | 306.0 | 458,877 | 4.5 | | 1.49 | |
| NTN | Northern 3 Vct Plc | 88.00 | 87.00 | 88.00 | 907 | 0.00 | | 0.00 | |
| NTOG | Nostra Terra Oil and Gas Company Plc | 1.190 | 1.061 | 1.125 | 63,055 | -0.025 | | 2.17 | |
| NTQ | Enteq Upstream Plc | 27.88 | 26.00 | 27.00 | 32,889 | 0.00 | | 0.00 | |
| NTV | Northern 2 Vct Plc | 60.90 | 60.00 | 60.00 | 3,300 | 0.00 | | 0.00 | |
| NUC | Nucleus Financial Group Plc | 137.0 | 131.5 | 137.0 | 133,341 | 6.5 | | 4.98 | |
| NUM | Numis Corporation Plc | 291.0 | 266.5 | 289.0 | 217,845 | 32.5 | | 12.67 | |
| NUOG | Nu-Oil and Gas Plc | 0.0560 | 0.0511 | 0.0550 | 13,928,287 | 0.0000 | | 0.00 | |
| NVD2 | Leverage Shares Public Limited Company | 15.45 | 14.35 | 15.45 | 2 | 0.92 | | 6.29 | |
| NVT | Northern Venture Trust Plc | 64.90 | 63.00 | 64.00 | 14,507 | 0.00 | | 0.00 | |
| NVTK | Oao Novatek | 202.0 | 199.9 | 201.0 | 49,166 | 1.5 | | 0.75 | |
| NWF | Nwf Group Plc | 165.0 | 160.0 | 164.0 | 3,170,200 | 1.5 | | 0.92 | |
| NWOR | National World Plc | 11.50 | 11.00 | 11.00 | 302 | 0.00 | | 0.00 | |
| NWT | Newmark Security Plc | 1.550 | 1.440 | 1.500 | 846,261 | 0.050 | | 3.45 | |
| NXKE | Nomura Next Funds Irelan | 139.3 | 134.8 | 139.3 | 180 | 4.1 | | 3.05 | |
| NXKU | Nomura Next Funds Irelan | 151.7 | 147.3 | 151.7 | 134 | 2.6 | | 1.75 | |
| NXR | Norcros Plc | 264.0 | 252.0 | 252.0 | 231,140 | 12.0 | | 5.00 | |
| NXT | Next Plc | 7,270 | 7,092 | 7,190 | 1,066,434 | 354 | | 5.18 | |