FTSE 350 Index (NMX)
FTSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21.06 | -0.465459624803 | 4524.56 | 4571.4 | 4493.78 | 0 | 0 | IX |
| 4 | -34.43 | -0.758715978431 | 4537.93 | 4576.84 | 4465.45 | 0 | 0 | IX |
| 12 | 27.02 | 0.603599256559 | 4476.48 | 4655.42 | 4458.98 | 0 | 0 | IX |
| 26 | 369.14 | 8.92858870539 | 4134.36 | 4655.42 | 4133.83 | 0 | 0 | IX |
| 52 | 278.39 | 6.58894087965 | 4225.11 | 4655.42 | 3969.35 | 0 | 0 | IX |
| 156 | 462 | 11.431399233 | 4041.5 | 4655.42 | 3689.02 | 0 | 0 | IX |
| 260 | 319.72 | 7.64189321618 | 4183.78 | 4655.42 | 2718.73 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 4522 | -16.36 | -0.36 | 4538.36 | 4551.31 | 4512.93 | 0 |
| 1721665800 | 4538.36 | 22.61 | 0.50 | 4515.75 | 4560.01 | 4515.75 | 0 |
| 1721406600 | 4515.75 | -28.42 | -0.63 | 4544.17 | 4544.17 | 4505.78 | 0 |
| 1721320200 | 4544.17 | 12.57 | 0.28 | 4531.6 | 4571.4 | 4531.6 | 0 |
| 1721233800 | 4531.6 | 7.04 | 0.16 | 4524.56 | 4540.09 | 4505.7 | 0 |
| 1721147400 | 4524.56 | -7.83 | -0.17 | 4532.39 | 4532.39 | 4503.86 | 0 |
| 1721061000 | 4532.39 | -33.64 | -0.74 | 4566.03 | 4566.03 | 4525.21 | 0 |
| 1720801800 | 4566.03 | 14.48 | 0.32 | 4551.55 | 4576.84 | 4551.55 | 0 |
| 1720715400 | 4551.55 | 22.12 | 0.49 | 4529.43 | 4553.13 | 4527.38 | 0 |
| 1720629000 | 4529.43 | 34.12 | 0.76 | 4495.31 | 4529.43 | 4494.54 | 0 |
| 1720542600 | 4495.31 | -30.17 | -0.67 | 4525.4799 | 4536.46 | 4490.88 | 0 |
| 1720456200 | 4525.4799 | -4.6 | -0.10 | 4530.08 | 4544.36 | 4514.9399 | 0 |
| 1720197000 | 4530.08 | -12.31 | -0.27 | 4542.39 | 4572.06 | 4518.45 | 0 |
| 1720110600 | 4542.39 | 35.76 | 0.79 | 4506.63 | 4549.34 | 4506.56 | 0 |
| 1720024200 | 4506.63 | 33.95 | 0.76 | 4472.68 | 4506.74 | 4472.67 | 0 |
| 1719937800 | 4472.68 | -22.46 | -0.50 | 4495.14 | 4495.17 | 4465.45 | 0 |
| 1719851400 | 4495.14 | -0.71 | -0.02 | 4495.85 | 4528.39 | 4495.14 | 0 |
| 1719592200 | 4495.85 | -8.79 | -0.20 | 4504.64 | 4532.58 | 4494.27 | 0 |
| 1719505800 | 4504.64 | -20.62 | -0.46 | 4525.26 | 4528.83 | 4504.64 | 0 |
| 1719419400 | 4525.26 | -12.67 | -0.28 | 4537.93 | 4566.18 | 4514.7299 | 0 |
| 1719333000 | 4537.93 | -22.12 | -0.49 | 4560.05 | 4564.25 | 4536.61 | 0 |
| 1719246600 | 4560.05 | 24.48 | 0.54 | 4535.57 | 4572.86 | 4524.55 | 0 |
| 1718987400 | 4535.57 | -18.21 | -0.40 | 4553.78 | 4559.31 | 4509.58 | 0 |
| 1718901000 | 4553.78 | 35.57 | 0.79 | 4518.21 | 4553.78 | 4517.17 | 0 |
| 1718814600 | 4518.21 | 5.68 | 0.13 | 4512.53 | 4524.03 | 4498.9 | 0 |
| 1718728200 | 4512.53 | 30.97 | 0.69 | 4481.56 | 4515.52 | 4481.56 | 0 |
| 1718641800 | 4481.56 | -1.03 | -0.02 | 4482.59 | 4505.4799 | 4469.6899 | 0 |
| 1718382600 | 4482.59 | -10.29 | -0.23 | 4492.88 | 4500.27 | 4465.4 | 0 |
| 1718296200 | 4492.88 | -33.81 | -0.75 | 4526.6899 | 4526.6899 | 4487.02 | 0 |
| 1718209800 | 4526.6899 | 39.17 | 0.87 | 4487.52 | 4537.27 | 4487.52 | 0 |
| 1718123400 | 4487.52 | -43.77 | -0.97 | 4531.29 | 4548.6899 | 4472.25 | 0 |
| 1718037000 | 4531.29 | -11.37 | -0.25 | 4529.57 | 4531.29 | 4516.67 | 0 |
| 1717777800 | 4542.66 | -23.88 | -0.52 | 4566.54 | 4571.25 | 4524.76 | 0 |
| 1717691400 | 4566.54 | 19.53 | 0.43 | 4547.01 | 4568.04 | 4547.01 | 0 |
| 1717605000 | 4547.01 | 5.71 | 0.13 | 4541.3 | 4560.54 | 4541.27 | 0 |
| 1717518600 | 4541.3 | -20.16 | -0.44 | 4561.46 | 4561.46 | 4525.93 | 0 |
| 1717432200 | 4561.46 | -0.79 | -0.02 | 4562.25 | 4610.72 | 4558.12 | 0 |
| 1717173000 | 4562.25 | 22.85 | 0.50 | 4539.4 | 4570.02 | 4539.4 | 0 |
| 1717086600 | 4539.4 | 29.97 | 0.66 | 4509.43 | 4544.13 | 4494.04 | 0 |
| 1717000200 | 4509.43 | -42 | -0.92 | 4551.43 | 4551.88 | 4509.2299 | 0 |
| 1716913800 | 4551.43 | -32.09 | -0.70 | 4583.52 | 4593.2299 | 4545.05 | 0 |
| 1716568200 | 4583.52 | -5.98 | -0.13 | 4589.5 | 4589.5 | 4553.41 | 0 |
| 1716481800 | 4589.5 | -17.17 | -0.37 | 4606.67 | 4613.46 | 4586.77 | 0 |
| 1716395400 | 4606.67 | -24.13 | -0.52 | 4630.8 | 4630.8 | 4592.83 | 0 |
| 1716309000 | 4630.8 | -6.44 | -0.14 | 4637.24 | 4637.27 | 4612.4799 | 0 |
| 1716222600 | 4637.24 | 5.67 | 0.12 | 4631.57 | 4649.35 | 4631.57 | 0 |
| 1715963400 | 4631.57 | -10.97 | -0.24 | 4642.54 | 4643.4 | 4621.09 | 0 |
| 1715877000 | 4642.54 | -1.93 | -0.04 | 4644.47 | 4649.42 | 4626.24 | 0 |
| 1715790600 | 4644.47 | 13.22 | 0.29 | 4631.25 | 4655.42 | 4631.25 | 0 |
| 1715704200 | 4631.25 | 8.02 | 0.17 | 4623.2299 | 4642.11 | 4619.42 | 0 |
| 1715617800 | 4623.2299 | -11.52 | -0.25 | 4634.75 | 4641.33 | 4620.72 | 0 |
| 1715358600 | 4634.75 | 28.36 | 0.62 | 4606.39 | 4647.17 | 4606.39 | 0 |
| 1715272200 | 4606.39 | 14.16 | 0.31 | 4592.2299 | 4614.09 | 4589.81 | 0 |
| 1715185800 | 4592.2299 | 21.57 | 0.47 | 4570.66 | 4595.57 | 4570.66 | 0 |
| 1715099400 | 4570.66 | 55.16 | 1.22 | 4515.5 | 4581.83 | 4515.5 | 0 |
| 1714753800 | 4515.5 | 23.06 | 0.51 | 4492.4399 | 4533.64 | 4492.4399 | 0 |
| 1714667400 | 4492.4399 | 28.01 | 0.63 | 4464.43 | 4494.38 | 4464.13 | 0 |
| 1714581000 | 4464.43 | -12.05 | -0.27 | 4476.4799 | 4492.66 | 4458.9799 | 0 |
| 1714494600 | 4476.4799 | -5.05 | -0.11 | 4481.53 | 4506.49 | 4474.35 | 0 |
| 1714408200 | 4481.53 | 11.44 | 0.26 | 4470.09 | 4495.67 | 4468.89 | 0 |
| 1714149000 | 4470.09 | 35.75 | 0.81 | 4434.34 | 4473.68 | 4434.34 | 0 |
| 1714062600 | 4434.34 | 14.63 | 0.33 | 4419.71 | 4451.42 | 4413.77 | 0 |
| 1713976200 | 4419.71 | -4.58 | -0.10 | 4424.29 | 4446.95 | 4414.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
