FTSE 350 Financial Services (UB4010)
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 | 5.1 | 6.47372429551 | 78.78 | 88.93 | 78.54 | 0 | 0 | IX |
| 4 | 3.79 | 4.73217630166 | 80.09 | 88.93 | 76.1 | 0 | 0 | IX |
| 12 | -1.09 | -1.28280569613 | 84.97 | 89.24 | 69.35 | 0 | 0 | IX |
| 26 | -17.08 | -16.9175911252 | 100.96 | 107.28 | 69.35 | 0 | 0 | IX |
| 52 | -46.87 | -35.8470363289 | 130.75 | 133.04 | 69.35 | 0 | 0 | IX |
| 156 | -262.33 | -75.7719303313 | 346.21 | 349.04 | 69.35 | 0 | 0 | IX |
| 260 | 32.9 | 64.5351118086 | 50.98 | 413.22 | 50.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 87.46 | 0.78 | 0.90 | 86.68 | 88.93 | 86.68 | 0 |
| 1726677000 | 86.68 | -0.13 | -0.15 | 86.81 | 87.17 | 85.75 | 0 |
| 1726590600 | 86.81 | 0.9 | 1.05 | 85.91 | 87.44 | 85.91 | 0 |
| 1726504200 | 85.91 | 4.94 | 6.10 | 80.97 | 86.71 | 80.35 | 0 |
| 1726245000 | 80.97 | 2.19 | 2.78 | 78.78 | 82.35 | 78.54 | 0 |
| 1726158600 | 78.78 | 2.3 | 3.01 | 76.48 | 79.94 | 76.48 | 0 |
| 1726072200 | 76.48 | -0.41 | -0.53 | 76.89 | 78.41 | 76.39 | 0 |
| 1725985800 | 76.89 | -2.33 | -2.94 | 79.22 | 79.41 | 76.89 | 0 |
| 1725899400 | 79.22 | 1.3 | 1.67 | 77.92 | 80.04 | 77.71 | 0 |
| 1725640200 | 77.92 | -2.47 | -3.07 | 80.39 | 80.66 | 77.55 | 0 |
| 1725553800 | 80.39 | 1.47 | 1.86 | 78.92 | 81.68 | 78.72 | 0 |
| 1725467400 | 78.92 | 1.73 | 2.24 | 77.19 | 79.61 | 76.1 | 0 |
| 1725381000 | 77.19 | -1.11 | -1.42 | 78.3 | 78.9 | 76.38 | 0 |
| 1725294600 | 78.3 | -2.19 | -2.72 | 80.49 | 80.73 | 78.29 | 0 |
| 1725035400 | 80.49 | 0.77 | 0.97 | 79.72 | 81.37 | 78.98 | 0 |
| 1724949000 | 79.72 | -0.88 | -1.09 | 80.6 | 80.99 | 79.71 | 0 |
| 1724862600 | 80.6 | -1.11 | -1.36 | 81.71 | 81.71 | 80.24 | 0 |
| 1724776200 | 81.71 | 0.59 | 0.73 | 81.12 | 82.86 | 81.09 | 0 |
| 1724430600 | 81.12 | 1.03 | 1.29 | 80.09 | 81.83 | 79.19 | 0 |
| 1724344200 | 80.09 | -0.11 | -0.14 | 80.2 | 81.5 | 79.13 | 0 |
| 1724257800 | 80.2 | 1.5 | 1.91 | 78.7 | 80.34 | 78.59 | 0 |
| 1724171400 | 78.7 | 0.07 | 0.09 | 78.63 | 79.79 | 78.63 | 0 |
| 1724085000 | 78.63 | -0.53 | -0.67 | 79.16 | 80.22 | 78.63 | 0 |
| 1723825800 | 79.16 | -0.25 | -0.31 | 79.41 | 79.99 | 78.4 | 0 |
| 1723739400 | 79.41 | 1.5 | 1.93 | 77.91 | 79.59 | 77.77 | 0 |
| 1723653000 | 77.91 | 3.25 | 4.35 | 74.66 | 78.63 | 74.66 | 0 |
| 1723566600 | 74.66 | -1.36 | -1.79 | 76.02 | 76.83 | 69.35 | 0 |
| 1723480200 | 76.02 | -0.79 | -1.03 | 76.81 | 77.21 | 75.88 | 0 |
| 1723221000 | 76.81 | 0.33 | 0.43 | 76.48 | 78.5 | 75.97 | 0 |
| 1723134600 | 76.48 | 2.66 | 3.60 | 73.82 | 76.48 | 73.28 | 0 |
| 1723048200 | 73.82 | 0.4 | 0.54 | 73.42 | 74.36 | 73.16 | 0 |
| 1722961800 | 73.42 | -0.85 | -1.14 | 74.27 | 75.47 | 72.77 | 0 |
| 1722875400 | 74.27 | -2.18 | -2.85 | 76.45 | 76.45 | 71.63 | 0 |
| 1722616200 | 76.45 | -3.42 | -4.28 | 79.87 | 80.21 | 76.4 | 0 |
| 1722529800 | 79.87 | -0.66 | -0.82 | 80.53 | 82.92 | 79.18 | 0 |
| 1722443400 | 80.53 | 0.41 | 0.51 | 80.12 | 82.09 | 79.86 | 0 |
| 1722357000 | 80.12 | -0.24 | -0.30 | 80.36 | 81.93 | 79.51 | 0 |
| 1722270600 | 80.36 | -1.78 | -2.17 | 82.14 | 82.99 | 80.1 | 0 |
| 1722011400 | 82.14 | 1.13 | 1.39 | 81.01 | 82.62 | 80.69 | 0 |
| 1721925000 | 81.01 | -0.05 | -0.06 | 81.06 | 81.29 | 78.91 | 0 |
| 1721838600 | 81.06 | -0.63 | -0.77 | 81.69 | 83.68 | 81.06 | 0 |
| 1721752200 | 81.69 | -2.17 | -2.59 | 83.86 | 84.01 | 81.38 | 0 |
| 1721665800 | 83.86 | 1.01 | 1.22 | 82.85 | 84.34 | 82.73 | 0 |
| 1721406600 | 82.85 | -3.34 | -3.88 | 86.19 | 86.19 | 82.85 | 0 |
| 1721320200 | 86.19 | 3.28 | 3.96 | 82.91 | 86.4 | 82.78 | 0 |
| 1721233800 | 82.91 | -0.74 | -0.88 | 83.65 | 85.04 | 82.91 | 0 |
| 1721147400 | 83.65 | -2.31 | -2.69 | 85.96 | 86.22 | 83.65 | 0 |
| 1721061000 | 85.96 | -0.34 | -0.39 | 86.3 | 86.5 | 85.49 | 0 |
| 1720801800 | 86.3 | -1.73 | -1.97 | 88.03 | 89.24 | 86.3 | 0 |
| 1720715400 | 88.03 | 2.94 | 3.46 | 85.09 | 88.14 | 84.96 | 0 |
| 1720629000 | 85.09 | 0.39 | 0.46 | 84.7 | 86.32 | 84.36 | 0 |
| 1720542600 | 84.7 | -0.59 | -0.69 | 85.29 | 85.94 | 84.7 | 0 |
| 1720456200 | 85.29 | -0.8 | -0.93 | 86.09 | 86.86 | 84.78 | 0 |
| 1720197000 | 86.09 | 1.76 | 2.09 | 84.33 | 87.3 | 84.33 | 0 |
| 1720110600 | 84.33 | 1.38 | 1.66 | 82.95 | 85.42 | 82.95 | 0 |
| 1720024200 | 82.95 | 1.31 | 1.60 | 81.64 | 83.41 | 81.56 | 0 |
| 1719937800 | 81.64 | -0.71 | -0.86 | 82.35 | 83.37 | 80.91 | 0 |
| 1719851400 | 82.35 | -2.62 | -3.08 | 84.97 | 86.03 | 82.35 | 0 |
| 1719592200 | 84.97 | 0 | 0.00 | 84.97 | 85.92 | 84.37 | 0 |
| 1719505800 | 84.97 | -1.25 | -1.45 | 86.22 | 86.22 | 84.69 | 0 |
| 1719419400 | 86.22 | -1.32 | -1.51 | 87.54 | 88.02 | 85.67 | 0 |
| 1719333000 | 87.54 | 0.8 | 0.92 | 86.74 | 87.77 | 86 | 0 |
| 1719246600 | 86.74 | 1.36 | 1.59 | 85.38 | 87.27 | 85.12 | 0 |
| 1718987400 | 85.38 | -0.79 | -0.92 | 86.17 | 86.76 | 84.55 | 0 |
| 1718901000 | 86.17 | 1.7 | 2.01 | 84.47 | 86.61 | 84.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
