FTSE 350 Telecommunications Service Providers Index (NMX151020)
FTSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.81 | 0.832470818951 | 2019.29 | 2064.92 | 2005.66 | 0 | 0 | IX |
| 4 | -46.99 | -2.25578347551 | 2083.09 | 2088.94 | 1984.84 | 0 | 0 | IX |
| 12 | 197.98 | 10.7707875438 | 1838.12 | 2141.69 | 1790.41 | 0 | 0 | IX |
| 26 | 187.6 | 10.1487692724 | 1848.5 | 2141.69 | 1674.09 | 0 | 0 | IX |
| 52 | 56.69 | 2.86398472272 | 1979.41 | 2141.69 | 1674.09 | 0 | 0 | IX |
| 156 | -918.59 | -31.0892174814 | 2954.69 | 3497.88 | 1674.09 | 0 | 0 | IX |
| 260 | 1969.66 | 2964.56953642 | 66.44 | 3497.88 | 66.44 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 2036.1 | -8.64 | -0.42 | 2044.74 | 2050.25 | 2023.32 | 0 |
| 1721665800 | 2044.74 | 0.24 | 0.01 | 2044.5 | 2060.84 | 2036.58 | 0 |
| 1721406600 | 2044.5 | -3.28 | -0.16 | 2047.78 | 2048.53 | 2026.65 | 0 |
| 1721320200 | 2047.78 | 3.53 | 0.17 | 2044.25 | 2064.92 | 2042.57 | 0 |
| 1721233800 | 2044.25 | 33.02 | 1.64 | 2011.23 | 2047.28 | 2011.23 | 0 |
| 1721147400 | 2011.23 | -8.06 | -0.40 | 2019.29 | 2032.15 | 2005.66 | 0 |
| 1721061000 | 2019.29 | -26.54 | -1.30 | 2045.83 | 2045.83 | 2015.93 | 0 |
| 1720801800 | 2045.83 | -9.97 | -0.48 | 2055.8 | 2070.78 | 2042.39 | 0 |
| 1720715400 | 2055.8 | -13.87 | -0.67 | 2069.67 | 2076.83 | 2039.86 | 0 |
| 1720629000 | 2069.67 | 27.29 | 1.34 | 2042.38 | 2086.91 | 2042.38 | 0 |
| 1720542600 | 2042.38 | 17.55 | 0.87 | 2024.83 | 2042.38 | 2015.42 | 0 |
| 1720456200 | 2024.83 | -6.19 | -0.30 | 2031.02 | 2046.12 | 2023.57 | 0 |
| 1720197000 | 2031.02 | 10.76 | 0.53 | 2020.26 | 2041.5 | 2020.26 | 0 |
| 1720110600 | 2020.26 | 17.75 | 0.89 | 2002.51 | 2020.79 | 2002.51 | 0 |
| 1720024200 | 2002.51 | 9.78 | 0.49 | 1992.73 | 2015.99 | 1989.01 | 0 |
| 1719937800 | 1992.73 | -38.01 | -1.87 | 2030.74 | 2030.74 | 1984.84 | 0 |
| 1719851400 | 2030.74 | 11.75 | 0.58 | 2018.99 | 2054.25 | 2016.75 | 0 |
| 1719592200 | 2018.99 | 4.64 | 0.23 | 2014.35 | 2036.48 | 2014.35 | 0 |
| 1719505800 | 2014.35 | 2.91 | 0.14 | 2011.44 | 2033.49 | 2009.15 | 0 |
| 1719419400 | 2011.44 | -21.92 | -1.08 | 2033.36 | 2040.97 | 2002.24 | 0 |
| 1719333000 | 2033.36 | -49.73 | -2.39 | 2083.09 | 2088.94 | 2027.64 | 0 |
| 1719246600 | 2083.09 | 30.17 | 1.47 | 2052.92 | 2085.46 | 2049.07 | 0 |
| 1718987400 | 2052.92 | -16.22 | -0.78 | 2069.14 | 2070.71 | 2038.33 | 0 |
| 1718901000 | 2069.14 | 14.31 | 0.70 | 2054.83 | 2077.58 | 2054.83 | 0 |
| 1718814600 | 2054.83 | 10.37 | 0.51 | 2044.46 | 2067.7 | 2041.68 | 0 |
| 1718728200 | 2044.46 | 23.74 | 1.17 | 2020.72 | 2050.71 | 2020.72 | 0 |
| 1718641800 | 2020.72 | 10.18 | 0.51 | 2010.54 | 2046.6 | 2004.67 | 0 |
| 1718382600 | 2010.54 | 28.23 | 1.42 | 1982.31 | 2018.44 | 1981.63 | 0 |
| 1718296200 | 1982.31 | 17.72 | 0.90 | 1964.59 | 1996.1 | 1964.59 | 0 |
| 1718209800 | 1964.59 | -9.08 | -0.46 | 1973.67 | 1989.16 | 1959.98 | 0 |
| 1718123400 | 1973.67 | -24.23 | -1.21 | 1997.9 | 2010.07 | 1967.38 | 0 |
| 1718037000 | 1997.9 | -23.25 | -1.15 | 2021.15 | 2022.28 | 1992.81 | 0 |
| 1717777800 | 2021.15 | -17.28 | -0.85 | 2038.43 | 2046.73 | 2014.21 | 0 |
| 1717691400 | 2038.43 | -68.01 | -3.23 | 2106.44 | 2106.94 | 2024.83 | 0 |
| 1717605000 | 2106.44 | -6.3 | -0.30 | 2112.7399 | 2132.2199 | 2106.44 | 0 |
| 1717518600 | 2112.7399 | 5.15 | 0.24 | 2107.59 | 2117.66 | 2089.05 | 0 |
| 1717432200 | 2107.59 | 28 | 1.35 | 2079.59 | 2117.7 | 2079.59 | 0 |
| 1717173000 | 2079.59 | 21.41 | 1.04 | 2058.18 | 2081.76 | 2052.61 | 0 |
| 1717086600 | 2058.18 | 30.29 | 1.49 | 2027.89 | 2063.14 | 2022.48 | 0 |
| 1717000200 | 2027.89 | -14.29 | -0.70 | 2042.18 | 2048.88 | 2021.85 | 0 |
| 1716913800 | 2042.18 | 20.68 | 1.02 | 2021.5 | 2055.33 | 2021.5 | 0 |
| 1716568200 | 2021.5 | -8.07 | -0.40 | 2029.57 | 2037.18 | 2016.49 | 0 |
| 1716481800 | 2029.57 | -31.32 | -1.52 | 2060.89 | 2072.19 | 2022.69 | 0 |
| 1716395400 | 2060.89 | 6.36 | 0.31 | 2054.53 | 2071.77 | 2038.22 | 0 |
| 1716309000 | 2054.53 | -54.3 | -2.57 | 2108.83 | 2109.4 | 2045.26 | 0 |
| 1716222600 | 2108.83 | -6.06 | -0.29 | 2114.89 | 2126.14 | 2103.27 | 0 |
| 1715963400 | 2114.89 | 0.74 | 0.04 | 2114.15 | 2141.69 | 2111.67 | 0 |
| 1715877000 | 2114.15 | 120.99 | 6.07 | 1993.16 | 2118 | 1993.16 | 0 |
| 1715790600 | 1993.16 | 50.32 | 2.59 | 1942.84 | 2011.63 | 1938.67 | 0 |
| 1715704200 | 1942.84 | 69.18 | 3.69 | 1873.66 | 1949.75 | 1873.66 | 0 |
| 1715617800 | 1873.66 | 23.56 | 1.27 | 1850.1 | 1889.89 | 1850.1 | 0 |
| 1715358600 | 1850.1 | 20.89 | 1.14 | 1829.21 | 1865.39 | 1829.13 | 0 |
| 1715272200 | 1829.21 | 17.27 | 0.95 | 1811.94 | 1844.04 | 1803.49 | 0 |
| 1715185800 | 1811.94 | -9.03 | -0.50 | 1820.97 | 1825.36 | 1799.59 | 0 |
| 1715099400 | 1820.97 | -1.26 | -0.07 | 1822.23 | 1841.65 | 1817.34 | 0 |
| 1714753800 | 1822.23 | 19.41 | 1.08 | 1802.82 | 1834.58 | 1802.82 | 0 |
| 1714667400 | 1802.82 | 7.7 | 0.43 | 1795.12 | 1816.78 | 1791.88 | 0 |
| 1714581000 | 1795.12 | 3.5 | 0.20 | 1791.62 | 1833.23 | 1791.3 | 0 |
| 1714494600 | 1791.62 | -46.5 | -2.53 | 1838.12 | 1838.12 | 1790.41 | 0 |
| 1714408200 | 1838.12 | 18.18 | 1.00 | 1819.94 | 1840.54 | 1814.93 | 0 |
| 1714149000 | 1819.94 | 5.89 | 0.32 | 1814.05 | 1832.64 | 1814.05 | 0 |
| 1714062600 | 1814.05 | -9.36 | -0.51 | 1823.41 | 1834.31 | 1802.51 | 0 |
| 1713976200 | 1823.41 | -13.91 | -0.76 | 1837.32 | 1843.12 | 1812.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
