FTSE 350 Utilities (UB6510)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.63 | 1.18026778266 | 731.19 | 745.17 | 722.68 | 0 | 0 | IX |
| 4 | 29.93 | 4.21614616349 | 709.89 | 764.68 | 695.42 | 0 | 0 | IX |
| 12 | 13.19 | 1.81522920881 | 726.63 | 791.27 | 622.68 | 0 | 0 | IX |
| 26 | 7.97 | 1.08902097424 | 731.85 | 791.27 | 622.68 | 0 | 0 | IX |
| 52 | 0.65 | 0.0879364692831 | 739.17 | 791.27 | 622.68 | 0 | 0 | IX |
| 156 | 103.88 | 16.3348743592 | 635.94 | 830.92 | 581.21 | 0 | 0 | IX |
| 260 | 644.98 | 680.071699705 | 94.84 | 830.92 | 94.84 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 739.82 | 1.01 | 0.14 | 738.81 | 745.17 | 734.02 | 0 |
| 1721665800 | 738.81 | 5.55 | 0.76 | 733.26 | 744.91 | 733.16 | 0 |
| 1721406600 | 733.26 | -6.79 | -0.92 | 740.05 | 741.39 | 730.78 | 0 |
| 1721320200 | 740.05 | 8.43 | 1.15 | 731.62 | 742.16 | 731.62 | 0 |
| 1721233800 | 731.62 | 6.99 | 0.96 | 724.63 | 733.92 | 722.89 | 0 |
| 1721147400 | 724.63 | -6.56 | -0.90 | 731.19 | 731.76 | 722.68 | 0 |
| 1721061000 | 731.19 | -16.04 | -2.15 | 747.23 | 747.23 | 731.19 | 0 |
| 1720801800 | 747.23 | -8.17 | -1.08 | 755.4 | 760.93 | 742.41 | 0 |
| 1720715400 | 755.4 | 14.78 | 2.00 | 740.62 | 764.68 | 740.62 | 0 |
| 1720629000 | 740.62 | 11.27 | 1.55 | 729.35 | 742.34 | 729.26 | 0 |
| 1720542600 | 729.35 | 0.66 | 0.09 | 728.69 | 739.62 | 727.59 | 0 |
| 1720456200 | 728.69 | -3.31 | -0.45 | 732 | 735.45 | 727.85 | 0 |
| 1720197000 | 732 | 8.56 | 1.18 | 723.44 | 732.81 | 722.99 | 0 |
| 1720110600 | 723.44 | 8.09 | 1.13 | 715.35 | 723.44 | 713.79 | 0 |
| 1720024200 | 715.35 | 15.06 | 2.15 | 700.29 | 716.51 | 700.29 | 0 |
| 1719937800 | 700.29 | -1.27 | -0.18 | 701.56 | 706.05 | 696.41 | 0 |
| 1719851400 | 701.56 | 3.57 | 0.51 | 697.99 | 709.01 | 697.94 | 0 |
| 1719592200 | 697.99 | 0.11 | 0.02 | 697.88 | 704.23 | 697.15 | 0 |
| 1719505800 | 697.88 | -7.91 | -1.12 | 705.79 | 707.76 | 695.42 | 0 |
| 1719419400 | 705.79 | -5.02 | -0.71 | 710.81 | 714.12 | 701.57 | 0 |
| 1719333000 | 710.81 | 0.92 | 0.13 | 709.89 | 717.13 | 709.81 | 0 |
| 1719246600 | 709.89 | -3.19 | -0.45 | 713.08 | 714.11 | 704.95 | 0 |
| 1718987400 | 713.08 | -2.13 | -0.30 | 715.21 | 719.7 | 713.04 | 0 |
| 1718901000 | 715.21 | 5.36 | 0.76 | 709.85 | 716.76 | 706.79 | 0 |
| 1718814600 | 709.85 | 4.11 | 0.58 | 705.74 | 709.85 | 703.38 | 0 |
| 1718728200 | 705.74 | 14.36 | 2.08 | 691.38 | 705.74 | 691.38 | 0 |
| 1718641800 | 691.38 | -8.82 | -1.26 | 700.2 | 702.86 | 689.47 | 0 |
| 1718382600 | 700.2 | 1.54 | 0.22 | 698.66 | 702.77 | 693.18 | 0 |
| 1718296200 | 698.66 | 1.79 | 0.26 | 696.87 | 703.86 | 689.43 | 0 |
| 1718209800 | 696.87 | 8.31 | 1.21 | 688.56 | 705.29 | 688.17 | 0 |
| 1718123400 | 688.56 | -7.54 | -1.08 | 696.1 | 704.06 | 686.48 | 0 |
| 1718037000 | 696.1 | 1.35 | 0.19 | 696.06 | 697.67 | 692.94 | 0 |
| 1717777800 | 694.75 | 1.49 | 0.21 | 693.26 | 698.2 | 688.55 | 0 |
| 1717691400 | 693.26 | -12.67 | -1.79 | 705.93 | 705.95 | 691.3 | 0 |
| 1717605000 | 705.93 | -7.99 | -1.12 | 713.92 | 714.41 | 704.85 | 0 |
| 1717518600 | 713.92 | 14.04 | 2.01 | 699.88 | 714.06 | 698.87 | 0 |
| 1717432200 | 699.88 | 1.77 | 0.25 | 698.11 | 712.21 | 698.09 | 0 |
| 1717173000 | 698.11 | 22.3 | 3.30 | 675.81 | 700.04 | 675.81 | 0 |
| 1717086600 | 675.81 | 2.56 | 0.38 | 673.25 | 675.81 | 668.05999 | 0 |
| 1717000200 | 673.25 | -18.85 | -2.72 | 692.1 | 692.1 | 670.61 | 0 |
| 1716913800 | 692.1 | -6.97 | -1.00 | 699.07 | 705.39 | 691.58 | 0 |
| 1716568200 | 699.07 | -23.7 | -3.28 | 722.77 | 722.77 | 622.67999 | 0 |
| 1716481800 | 722.77 | -55.61 | -7.14 | 778.38 | 778.38 | 718.15 | 0 |
| 1716395400 | 778.38 | 0.5 | 0.06 | 777.88 | 779.06 | 767.27 | 0 |
| 1716309000 | 777.88 | -3.34 | -0.43 | 781.22 | 781.22 | 766.62 | 0 |
| 1716222600 | 781.22 | -3.69 | -0.47 | 784.91 | 789.13 | 781.22 | 0 |
| 1715963400 | 784.91 | -4.94 | -0.63 | 789.85 | 791.27 | 782.29 | 0 |
| 1715877000 | 789.85 | 1.93 | 0.24 | 787.92 | 790.47 | 783.5 | 0 |
| 1715790600 | 787.92 | 11.57 | 1.49 | 776.35 | 789.56 | 776.35 | 0 |
| 1715704200 | 776.35 | 8.4 | 1.09 | 767.95 | 779.37 | 767.18 | 0 |
| 1715617800 | 767.95 | -2.87 | -0.37 | 770.82 | 776.04 | 767.95 | 0 |
| 1715358600 | 770.82 | 2.4 | 0.31 | 768.42 | 779.01 | 768.42 | 0 |
| 1715272200 | 768.42 | 7.59 | 1.00 | 760.83 | 768.75 | 758.36 | 0 |
| 1715185800 | 760.83 | 4.06 | 0.54 | 756.77 | 762.74 | 756.77 | 0 |
| 1715099400 | 756.77 | 18.21 | 2.47 | 738.56 | 757.2 | 738.56 | 0 |
| 1714753800 | 738.56 | 9.8 | 1.34 | 728.76 | 743.69 | 728.76 | 0 |
| 1714667400 | 728.76 | 3.28 | 0.45 | 725.48 | 734.52 | 725.48 | 0 |
| 1714581000 | 725.48 | 4.15 | 0.58 | 721.33 | 729.03 | 721.14 | 0 |
| 1714494600 | 721.33 | -5.3 | -0.73 | 726.63 | 729.38 | 718.76 | 0 |
| 1714408200 | 726.63 | 4.08 | 0.56 | 722.55 | 731.02 | 722.39 | 0 |
| 1714149000 | 722.55 | 2.91 | 0.40 | 719.64 | 726.45 | 719.64 | 0 |
| 1714062600 | 719.64 | -3.71 | -0.51 | 723.35 | 727.56 | 714.8 | 0 |
| 1713976200 | 723.35 | -4.06 | -0.56 | 727.41 | 727.71 | 721.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
