FTSE 350 Retail (UB5020)
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 | -39.61 | -2.35472460839 | 1682.15 | 1683.92 | 1610.7 | 0 | 0 | IX |
| 4 | 26.01 | 1.60900199811 | 1616.53 | 1692.22 | 1602.5 | 0 | 0 | IX |
| 12 | 10.41 | 0.63781684057 | 1632.13 | 1692.22 | 1504.75 | 0 | 0 | IX |
| 26 | 77.85 | 4.9754264423 | 1564.69 | 1692.22 | 1504.75 | 0 | 0 | IX |
| 52 | 190.57 | 13.1249268236 | 1451.97 | 1692.22 | 1443.9 | 0 | 0 | IX |
| 156 | 431.86 | 35.6708626557 | 1210.68 | 1692.22 | 1020.98 | 0 | 0 | IX |
| 260 | 1527.84 | 1332.03138622 | 114.7 | 1692.22 | 114.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 1642.54 | 12.53 | 0.77 | 1630.01 | 1648.78 | 1630.01 | 0 |
| 1740504600 | 1630.01 | 8.52 | 0.53 | 1621.49 | 1638.02 | 1618.76 | 0 |
| 1740418200 | 1621.49 | -0.19 | -0.01 | 1621.68 | 1632.23 | 1610.7 | 0 |
| 1740159000 | 1621.68 | -14.73 | -0.90 | 1636.41 | 1642.04 | 1621.68 | 0 |
| 1740072600 | 1636.41 | -28.68 | -1.72 | 1665.09 | 1665.27 | 1636.13 | 0 |
| 1739986200 | 1665.09 | -17.06 | -1.01 | 1682.15 | 1683.92 | 1661.01 | 0 |
| 1739899800 | 1682.15 | 3.36 | 0.20 | 1678.79 | 1692.22 | 1678.49 | 0 |
| 1739813400 | 1678.79 | 29.46 | 1.79 | 1649.33 | 1678.79 | 1648 | 0 |
| 1739554200 | 1649.33 | -1.74 | -0.11 | 1651.07 | 1653.7 | 1641.33 | 0 |
| 1739467800 | 1651.07 | 16.63 | 1.02 | 1634.44 | 1654.25 | 1629.76 | 0 |
| 1739381400 | 1634.44 | 1.17 | 0.07 | 1633.27 | 1638.07 | 1624.58 | 0 |
| 1739295000 | 1633.27 | 12.7 | 0.78 | 1620.57 | 1635.2 | 1620.57 | 0 |
| 1739208600 | 1620.57 | 13.25 | 0.82 | 1607.32 | 1622.68 | 1604.17 | 0 |
| 1738949400 | 1607.32 | -13.93 | -0.86 | 1621.25 | 1622.9 | 1605.15 | 0 |
| 1738863000 | 1621.25 | 4.73 | 0.29 | 1616.52 | 1625.4 | 1609.94 | 0 |
| 1738776600 | 1616.52 | 1.14 | 0.07 | 1615.38 | 1616.52 | 1602.5 | 0 |
| 1738690200 | 1615.38 | -7.31 | -0.45 | 1622.69 | 1622.69 | 1607.1099 | 0 |
| 1738603800 | 1622.69 | -21.81 | -1.33 | 1644.5 | 1644.5 | 1607.66 | 0 |
| 1738344600 | 1644.5 | 15 | 0.92 | 1629.5 | 1648.47 | 1629.5 | 0 |
| 1738258200 | 1629.5 | 19.48 | 1.21 | 1610.02 | 1633.49 | 1609.29 | 0 |
| 1738171800 | 1610.02 | -6.51 | -0.40 | 1616.53 | 1622.35 | 1610.02 | 0 |
| 1738085400 | 1616.53 | 9.32 | 0.58 | 1607.21 | 1621.8699 | 1606.39 | 0 |
| 1737999000 | 1607.21 | -13.08 | -0.81 | 1620.29 | 1620.29 | 1587.22 | 0 |
| 1737739800 | 1620.29 | -6.6 | -0.41 | 1626.89 | 1638.94 | 1615.13 | 0 |
| 1737653400 | 1626.89 | 6.95 | 0.43 | 1619.94 | 1628.73 | 1617.45 | 0 |
| 1737567000 | 1619.94 | 8.35 | 0.52 | 1611.59 | 1632.5 | 1611.41 | 0 |
| 1737480600 | 1611.59 | 9.08 | 0.57 | 1602.51 | 1611.59 | 1599.14 | 0 |
| 1737394200 | 1602.51 | 9.44 | 0.59 | 1593.07 | 1605.38 | 1592.7 | 0 |
| 1737135000 | 1593.07 | 27.27 | 1.74 | 1565.8 | 1594.19 | 1565.58 | 0 |
| 1737048600 | 1565.8 | 30.14 | 1.96 | 1535.66 | 1565.8 | 1535.66 | 0 |
| 1736962200 | 1535.66 | 19.18 | 1.26 | 1516.48 | 1537.95 | 1516.48 | 0 |
| 1736875800 | 1516.48 | 3.21 | 0.21 | 1513.27 | 1531.3699 | 1513.27 | 0 |
| 1736789400 | 1513.27 | -12.89 | -0.84 | 1507.3599 | 1518.57 | 1504.75 | 0 |
| 1736530200 | 1526.16 | -10.85 | -0.71 | 1537.01 | 1540.43 | 1522.73 | 0 |
| 1736443800 | 1537.01 | 9.06 | 0.59 | 1527.95 | 1538.99 | 1521.04 | 0 |
| 1736357400 | 1527.95 | 0.9 | 0.06 | 1527.05 | 1537.56 | 1520.53 | 0 |
| 1736271000 | 1527.05 | -0.71 | -0.05 | 1527.76 | 1530.89 | 1521.79 | 0 |
| 1736184600 | 1527.76 | -0.91 | -0.06 | 1528.67 | 1531.06 | 1517.6 | 0 |
| 1735925400 | 1528.67 | -9.87 | -0.64 | 1538.54 | 1538.55 | 1524.8699 | 0 |
| 1735839000 | 1538.54 | 13.88 | 0.91 | 1524.66 | 1539.98 | 1523.04 | 0 |
| 1735666200 | 1524.66 | 7.77 | 0.51 | 1516.89 | 1526.28 | 1509.17 | 0 |
| 1735579800 | 1516.89 | -11.31 | -0.74 | 1528.2 | 1528.21 | 1509.93 | 0 |
| 1735320600 | 1528.2 | -1.14 | -0.07 | 1529.34 | 1532.56 | 1522.4 | 0 |
| 1735061400 | 1529.34 | 4.34 | 0.28 | 1525 | 1532.8 | 1525 | 0 |
| 1734975000 | 1525 | -5.69 | -0.37 | 1530.69 | 1533.6099 | 1520.66 | 0 |
| 1734715800 | 1530.69 | -1.4 | -0.09 | 1532.09 | 1535.1199 | 1512.68 | 0 |
| 1734629400 | 1532.09 | -25.64 | -1.65 | 1557.73 | 1557.73 | 1527.64 | 0 |
| 1734543000 | 1557.73 | 8.86 | 0.57 | 1548.8699 | 1562.51 | 1548.8699 | 0 |
| 1734456600 | 1548.8699 | -20.1 | -1.28 | 1568.97 | 1568.97 | 1548.8699 | 0 |
| 1734370200 | 1568.97 | 3.18 | 0.20 | 1565.79 | 1573.57 | 1559.67 | 0 |
| 1734111000 | 1565.79 | -8.97 | -0.57 | 1574.76 | 1577.35 | 1562.1199 | 0 |
| 1734024600 | 1574.76 | -8.57 | -0.54 | 1583.33 | 1587.54 | 1573.79 | 0 |
| 1733938200 | 1583.33 | 10.33 | 0.66 | 1573 | 1586.97 | 1558.54 | 0 |
| 1733851800 | 1573 | -40.65 | -2.52 | 1613.65 | 1613.83 | 1573 | 0 |
| 1733765400 | 1613.65 | -8.77 | -0.54 | 1622.42 | 1630.14 | 1610.1099 | 0 |
| 1733506200 | 1622.42 | -5.11 | -0.31 | 1627.53 | 1627.53 | 1618.9 | 0 |
| 1733419800 | 1627.53 | -9.3 | -0.57 | 1636.83 | 1636.84 | 1622.13 | 0 |
| 1733333400 | 1636.83 | 4.7 | 0.29 | 1632.13 | 1640.43 | 1630.3699 | 0 |
| 1733247000 | 1632.13 | 15.65 | 0.97 | 1616.48 | 1632.13 | 1616.01 | 0 |
| 1733160600 | 1616.48 | 14.29 | 0.89 | 1602.19 | 1616.48 | 1600.18 | 0 |
| 1732901400 | 1602.19 | -5.34 | -0.33 | 1607.53 | 1607.63 | 1591.02 | 0 |
| 1732815000 | 1607.53 | 6.49 | 0.41 | 1601.04 | 1613.6099 | 1601.04 | 0 |
| 1732728600 | 1601.04 | -3.17 | -0.20 | 1604.21 | 1611.05 | 1600.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
