FTSE 350 Software and Computer Services Index (NMX101010)
FTSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.1 | -0.446442935744 | 2486.32 | 2491.1 | 2437.68 | 0 | 0 | IX |
| 4 | -45.42 | -1.80192332106 | 2520.64 | 2540.38 | 2437.68 | 0 | 0 | IX |
| 12 | 33.39 | 1.36741706016 | 2441.83 | 2556.12 | 2342.53 | 0 | 0 | IX |
| 26 | 80.82 | 3.37537587705 | 2394.4 | 2558.91 | 2324.33 | 0 | 0 | IX |
| 52 | 344.05 | 16.1437144855 | 2131.17 | 2558.91 | 2004.02 | 0 | 0 | IX |
| 156 | 317.19 | 14.6981274588 | 2158.03 | 2558.91 | 1536.6 | 0 | 0 | IX |
| 260 | 199.72 | 8.77697209405 | 2275.5 | 2558.91 | 94.41 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 2475.2199 | 17.55 | 0.71 | 2457.67 | 2481.62 | 2451.02 | 0 |
| 1721665800 | 2457.67 | 11.91 | 0.49 | 2445.76 | 2470.92 | 2441.77 | 0 |
| 1721406600 | 2445.76 | -6.88 | -0.28 | 2452.64 | 2452.64 | 2437.68 | 0 |
| 1721320200 | 2452.64 | 0.35 | 0.01 | 2452.29 | 2478.84 | 2452.25 | 0 |
| 1721233800 | 2452.29 | -36.24 | -1.46 | 2488.53 | 2491.1 | 2451.65 | 0 |
| 1721147400 | 2488.53 | 2.21 | 0.09 | 2486.32 | 2490.16 | 2469.16 | 0 |
| 1721061000 | 2486.32 | -11.36 | -0.45 | 2497.68 | 2500.3 | 2474.33 | 0 |
| 1720801800 | 2497.68 | 19.64 | 0.79 | 2478.04 | 2502.56 | 2477.54 | 0 |
| 1720715400 | 2478.04 | 12.44 | 0.50 | 2465.6 | 2479.86 | 2452.52 | 0 |
| 1720629000 | 2465.6 | -13.43 | -0.54 | 2479.03 | 2489.7 | 2463.92 | 0 |
| 1720542600 | 2479.03 | -17.83 | -0.71 | 2496.86 | 2503.39 | 2477.35 | 0 |
| 1720456200 | 2496.86 | -25.69 | -1.02 | 2522.55 | 2528.69 | 2486.54 | 0 |
| 1720197000 | 2522.55 | 2.46 | 0.10 | 2520.09 | 2540.38 | 2512.67 | 0 |
| 1720110600 | 2520.09 | -2.63 | -0.10 | 2522.7199 | 2537.6 | 2516.44 | 0 |
| 1720024200 | 2522.7199 | 18.96 | 0.76 | 2503.76 | 2529.9899 | 2503.76 | 0 |
| 1719937800 | 2503.76 | 9.72 | 0.39 | 2494.04 | 2504.65 | 2484.07 | 0 |
| 1719851400 | 2494.04 | -19.43 | -0.77 | 2513.4699 | 2524.82 | 2494.04 | 0 |
| 1719592200 | 2513.4699 | -16.66 | -0.66 | 2530.13 | 2535.87 | 2512.17 | 0 |
| 1719505800 | 2530.13 | 5.82 | 0.23 | 2524.31 | 2533.02 | 2521.13 | 0 |
| 1719419400 | 2524.31 | 7.81 | 0.31 | 2516.5 | 2535.37 | 2506.4899 | 0 |
| 1719333000 | 2516.5 | -4.14 | -0.16 | 2520.64 | 2523.08 | 2510.77 | 0 |
| 1719246600 | 2520.64 | -14.74 | -0.58 | 2535.38 | 2539.16 | 2520.21 | 0 |
| 1718987400 | 2535.38 | -9.3 | -0.37 | 2544.68 | 2549.66 | 2528.58 | 0 |
| 1718901000 | 2544.68 | 23.72 | 0.94 | 2520.96 | 2544.73 | 2509.36 | 0 |
| 1718814600 | 2520.96 | 4.29 | 0.17 | 2516.67 | 2521.7399 | 2505.86 | 0 |
| 1718728200 | 2516.67 | 32.96 | 1.33 | 2483.71 | 2516.67 | 2482.7399 | 0 |
| 1718641800 | 2483.71 | -2.54 | -0.10 | 2486.25 | 2500.9899 | 2483.45 | 0 |
| 1718382600 | 2486.25 | 9.22 | 0.37 | 2477.03 | 2496.75 | 2476.7 | 0 |
| 1718296200 | 2477.03 | -28.76 | -1.15 | 2505.79 | 2517.29 | 2477.03 | 0 |
| 1718209800 | 2505.79 | 31.59 | 1.28 | 2474.2 | 2518.83 | 2469.48 | 0 |
| 1718123400 | 2474.2 | -17.8 | -0.71 | 2492 | 2514.01 | 2472.7199 | 0 |
| 1718037000 | 2492 | -6.25 | -0.25 | 2486.51 | 2493.21 | 2483.59 | 0 |
| 1717777800 | 2498.25 | -10.35 | -0.41 | 2508.6 | 2510.59 | 2492.13 | 0 |
| 1717691400 | 2508.6 | 22.05 | 0.89 | 2481.67 | 2517.2 | 2477.8 | 0 |
| 1717605000 | 2486.55 | 14.44 | 0.58 | 2472.11 | 2489.42 | 2468.83 | 0 |
| 1717518600 | 2472.11 | -3.62 | -0.15 | 2475.73 | 2483.89 | 2458.62 | 0 |
| 1717432200 | 2475.73 | 11.44 | 0.46 | 2464.29 | 2494.02 | 2464.29 | 0 |
| 1717173000 | 2464.29 | -0.98 | -0.04 | 2465.27 | 2471.7399 | 2447.15 | 0 |
| 1717086600 | 2465.27 | 30.88 | 1.27 | 2434.39 | 2496.7 | 2421.79 | 0 |
| 1717000200 | 2434.39 | -19.66 | -0.80 | 2454.05 | 2463.3 | 2428.76 | 0 |
| 1716913800 | 2454.05 | -22.21 | -0.90 | 2476.26 | 2482.48 | 2449.75 | 0 |
| 1716568200 | 2476.26 | -18.48 | -0.74 | 2494.7399 | 2494.7399 | 2463.42 | 0 |
| 1716481800 | 2494.7399 | 12.28 | 0.49 | 2482.46 | 2504.5 | 2478.34 | 0 |
| 1716395400 | 2482.46 | 18.57 | 0.75 | 2463.89 | 2491.5 | 2454.25 | 0 |
| 1716309000 | 2463.89 | -10.92 | -0.44 | 2474.81 | 2479.05 | 2457.32 | 0 |
| 1716222600 | 2474.81 | 10.69 | 0.43 | 2464.12 | 2476.66 | 2450.4 | 0 |
| 1715963400 | 2464.12 | 3.97 | 0.16 | 2460.15 | 2466.71 | 2433.27 | 0 |
| 1715877000 | 2460.15 | -86.87 | -3.41 | 2547.02 | 2547.17 | 2342.53 | 0 |
| 1715790600 | 2547.02 | 7.74 | 0.30 | 2539.28 | 2556.12 | 2530.4899 | 0 |
| 1715704200 | 2539.28 | 21.24 | 0.84 | 2518.04 | 2539.84 | 2516.55 | 0 |
| 1715617800 | 2518.04 | -9.68 | -0.38 | 2527.7199 | 2533.83 | 2516.37 | 0 |
| 1715358600 | 2527.7199 | -0.11 | -0.00 | 2527.83 | 2531.05 | 2509.95 | 0 |
| 1715272200 | 2527.83 | 7.87 | 0.31 | 2519.96 | 2531.63 | 2515.33 | 0 |
| 1715185800 | 2519.96 | 10.79 | 0.43 | 2509.17 | 2531.2399 | 2502.23 | 0 |
| 1715099400 | 2509.17 | 20.65 | 0.83 | 2488.52 | 2518.04 | 2488.52 | 0 |
| 1714753800 | 2488.52 | 30.12 | 1.23 | 2458.4 | 2493.11 | 2458.4 | 0 |
| 1714667400 | 2458.4 | 22.6 | 0.93 | 2435.8 | 2458.4 | 2432.73 | 0 |
| 1714581000 | 2435.8 | -4.14 | -0.17 | 2439.94 | 2439.94 | 2412.51 | 0 |
| 1714494600 | 2439.94 | -1.89 | -0.08 | 2441.83 | 2454.3 | 2434.73 | 0 |
| 1714408200 | 2441.83 | 0.66 | 0.03 | 2441.17 | 2453.26 | 2434.01 | 0 |
| 1714149000 | 2441.17 | 50.6 | 2.12 | 2390.57 | 2448.09 | 2390.11 | 0 |
| 1714062600 | 2390.57 | -21.95 | -0.91 | 2412.52 | 2413.08 | 2376.56 | 0 |
| 1713976200 | 2412.52 | 8.7 | 0.36 | 2403.82 | 2423.31 | 2401.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
