FTSE 350 Construction & Materials (UB3020)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26.57 | -2.85674350593 | 930.08 | 939.55 | 897.57 | 0 | 0 | IX |
| 4 | -41.13 | -4.35403963415 | 944.64 | 957.08 | 897.57 | 0 | 0 | IX |
| 12 | 0.21 | 0.0232480903354 | 903.3 | 957.08 | 878.88 | 0 | 0 | IX |
| 26 | 62.52 | 7.43409553027 | 840.99 | 957.08 | 835.99 | 0 | 0 | IX |
| 52 | 126.38 | 16.2624014 | 777.13 | 957.08 | 777.07 | 0 | 0 | IX |
| 156 | 174.97 | 24.0165262031 | 728.54 | 957.08 | 648.16 | 0 | 0 | IX |
| 260 | 786.97 | 675.278874206 | 116.54 | 957.08 | 116.54 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 903.51 | -8.1 | -0.89 | 911.61 | 917.6 | 897.57 | 0 |
| 1741195800 | 911.61 | 0.24 | 0.03 | 911.37 | 920.19 | 910.34 | 0 |
| 1741109400 | 911.37 | -22.87 | -2.45 | 934.24 | 934.25 | 910.63 | 0 |
| 1741023000 | 934.24 | 3.81 | 0.41 | 930.43 | 939.55 | 930.36 | 0 |
| 1740763800 | 930.43 | -5.21 | -0.56 | 935.64 | 935.64 | 923.2 | 0 |
| 1740677400 | 935.64 | 5.56 | 0.60 | 930.08 | 936.87 | 927.24 | 0 |
| 1740591000 | 930.08 | 7.16 | 0.78 | 922.92 | 931.77 | 922.92 | 0 |
| 1740504600 | 922.92 | -8.19 | -0.88 | 931.11 | 931.74 | 922.56 | 0 |
| 1740418200 | 931.11 | -12.75 | -1.35 | 943.86 | 943.96 | 926.19 | 0 |
| 1740159000 | 943.86 | -2.39 | -0.25 | 946.25 | 949.65 | 943.7 | 0 |
| 1740072600 | 946.25 | -4.31 | -0.45 | 950.56 | 951.15 | 944.4 | 0 |
| 1739986200 | 950.56 | -2.37 | -0.25 | 952.93 | 955.76 | 946.94 | 0 |
| 1739899800 | 952.93 | -1.74 | -0.18 | 954.67 | 957.08 | 951.13 | 0 |
| 1739813400 | 954.67 | 5.31 | 0.56 | 949.37 | 954.67 | 949.3 | 0 |
| 1739554200 | 949.36 | 1.9 | 0.20 | 947.46 | 951.26 | 947.45 | 0 |
| 1739467800 | 947.46 | 1.46 | 0.15 | 946 | 950.99 | 945.32 | 0 |
| 1739381400 | 946 | -1.89 | -0.20 | 947.89 | 950.3 | 945.11 | 0 |
| 1739295000 | 947.89 | -0.64 | -0.07 | 948.53 | 950.74 | 945.82 | 0 |
| 1739208600 | 948.53 | 5.13 | 0.54 | 943.4 | 951.43 | 943.4 | 0 |
| 1738949400 | 943.4 | -4.44 | -0.47 | 947.84 | 949.35 | 943.4 | 0 |
| 1738863000 | 947.84 | 3.2 | 0.34 | 944.64 | 954.9 | 944.64 | 0 |
| 1738776600 | 944.64 | 7.06 | 0.75 | 937.58 | 944.87 | 933.02 | 0 |
| 1738690200 | 937.58 | 1.03 | 0.11 | 936.55 | 938.62 | 932.07 | 0 |
| 1738603800 | 936.55 | -10.36 | -1.09 | 946.91 | 946.91 | 927.91 | 0 |
| 1738344600 | 946.91 | 7.13 | 0.76 | 939.78 | 947.28 | 939.43 | 0 |
| 1738258200 | 939.78 | 12.89 | 1.39 | 926.89 | 939.78 | 926.81 | 0 |
| 1738171800 | 926.89 | 3.46 | 0.37 | 923.43 | 930.64 | 923.34 | 0 |
| 1738085400 | 923.43 | 7.06 | 0.77 | 916.37 | 925.09 | 916.28 | 0 |
| 1737999000 | 916.37 | -11.62 | -1.25 | 927.99 | 928 | 911.84 | 0 |
| 1737739800 | 927.99 | -5.28 | -0.57 | 933.27 | 935.73 | 927.99 | 0 |
| 1737653400 | 933.27 | -1.96 | -0.21 | 935.23 | 936.75 | 932.36 | 0 |
| 1737567000 | 935.23 | 8.87 | 0.96 | 926.36 | 936.14 | 926.36 | 0 |
| 1737480600 | 926.36 | 5.44 | 0.59 | 920.92 | 926.82 | 920.92 | 0 |
| 1737394200 | 920.92 | -0.8 | -0.09 | 921.72 | 923.38 | 920.7 | 0 |
| 1737135000 | 921.72 | 2.22 | 0.24 | 919.5 | 923.81 | 918.22 | 0 |
| 1737048600 | 919.5 | 10.78 | 1.19 | 908.72 | 919.5 | 908.72 | 0 |
| 1736962200 | 908.72 | 14.87 | 1.66 | 893.85 | 908.84 | 893.85 | 0 |
| 1736875800 | 893.85 | 3.57 | 0.40 | 890.28 | 897.93 | 890.06 | 0 |
| 1736789400 | 890.28 | -1.92 | -0.22 | 887.89 | 891.33 | 886.87 | 0 |
| 1736530200 | 892.2 | -11.45 | -1.27 | 903.65 | 904.52 | 891.57 | 0 |
| 1736443800 | 903.65 | 8.67 | 0.97 | 894.98 | 904.14 | 893.91 | 0 |
| 1736357400 | 894.98 | -4.9 | -0.54 | 899.88 | 906.65 | 894.73 | 0 |
| 1736271000 | 899.88 | -4.04 | -0.45 | 903.92 | 904.53 | 897.6 | 0 |
| 1736184600 | 903.92 | 1.24 | 0.14 | 902.68 | 906.24 | 901.15 | 0 |
| 1735925400 | 902.68 | -1.21 | -0.13 | 903.89 | 904.13 | 901.29 | 0 |
| 1735839000 | 903.89 | 7.72 | 0.86 | 896.17 | 903.89 | 895.52 | 0 |
| 1735666200 | 896.17 | 5.38 | 0.60 | 890.79 | 897.63 | 888.96 | 0 |
| 1735579800 | 890.79 | -3.32 | -0.37 | 894.11 | 894.53 | 887.07 | 0 |
| 1735320600 | 894.11 | -1.11 | -0.12 | 895.22 | 895.73 | 892.23 | 0 |
| 1735061400 | 895.22 | 7.2 | 0.81 | 888.02 | 895.22 | 888.02 | 0 |
| 1734975000 | 888.02 | -0.54 | -0.06 | 888.56 | 888.64 | 882.62 | 0 |
| 1734715800 | 888.56 | -1.01 | -0.11 | 889.57 | 889.57 | 878.88 | 0 |
| 1734629400 | 889.57 | -10.11 | -1.12 | 899.68 | 899.68 | 884.64 | 0 |
| 1734543000 | 899.68 | 0.67 | 0.07 | 899.01 | 902.55 | 898.99 | 0 |
| 1734456600 | 899.01 | -9.07 | -1.00 | 908.08 | 908.27 | 899.01 | 0 |
| 1734370200 | 908.08 | 1.5 | 0.17 | 906.58 | 910.21 | 905.56 | 0 |
| 1734111000 | 906.58 | 0.41 | 0.05 | 906.17 | 910.51 | 905.27 | 0 |
| 1734024600 | 906.17 | 2.87 | 0.32 | 903.3 | 906.66 | 903.3 | 0 |
| 1733938200 | 903.3 | 1.43 | 0.16 | 901.87 | 905.09 | 898.67 | 0 |
| 1733851800 | 901.87 | -3.99 | -0.44 | 905.86 | 907 | 900.14 | 0 |
| 1733765400 | 905.86 | -3.74 | -0.41 | 909.6 | 910.79 | 904.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
