Inv Ftse 250 (S250)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721233800 | 17551 | -111 | -0.63 | 17554 | 17607 | 17523 | 482 |
| 1721147400 | 17662 | 28 | 0.16 | 17648 | 17708 | 17503 | 939 |
| 1721061000 | 17634 | -55 | -0.31 | 17630 | 17643 | 17556 | 780 |
| 1720801800 | 17689 | 63 | 0.36 | 17644 | 17858 | 17500 | 605 |
| 1720715400 | 17626 | 198 | 1.14 | 17440 | 17638 | 17415 | 385 |
| 1720629000 | 17428 | 263 | 1.53 | 17432 | 17432 | 17156 | 2252 |
| 1720542600 | 17165 | -124 | -0.72 | 17336 | 17381 | 17154 | 1938 |
| 1720456200 | 17289 | 11 | 0.06 | 17310 | 17351 | 17263 | 1846 |
| 1720197000 | 17278 | 135 | 0.79 | 17356 | 17474 | 17251 | 3956 |
| 1720110600 | 17143 | 81 | 0.47 | 17124 | 17172 | 17105 | 6815 |
| 1720024200 | 17062 | 276 | 1.64 | 16902 | 17089 | 16776 | 7011 |
| 1719937800 | 16786 | -66 | -0.39 | 16758 | 17003 | 16731 | 156 |
| 1719851400 | 16852 | -47 | -0.28 | 17014 | 17037 | 16714 | 1482 |
| 1719592200 | 16899 | -15 | -0.09 | 16920 | 17388 | 16814 | 466 |
| 1719505800 | 16914 | 17 | 0.10 | 16796 | 17025 | 16714 | 3217 |
| 1719419400 | 16897 | -37 | -0.22 | 16968 | 16968 | 16808 | 605 |
| 1719333000 | 16934 | -162 | -0.95 | 16946 | 17084 | 16912 | 2393 |
| 1719246600 | 17096 | 112 | 0.66 | 17060 | 17154 | 17017 | 6543 |
| 1718987400 | 16984 | -48 | -0.28 | 16998 | 17148 | 16638 | 4409 |
| 1718901000 | 17032 | 98 | 0.58 | 16980 | 17115 | 16939 | 1807 |
| 1718814600 | 16934 | -5 | -0.03 | 16932 | 16935 | 16865 | 131 |
| 1718728200 | 16939 | 205 | 1.23 | 16939 | 16939 | 16939 | 4 |
| 1718641800 | 16734 | 34 | 0.20 | 16736 | 16795 | 16731 | 2539 |
| 1718382600 | 16700 | -90 | -0.54 | 16746 | 16863 | 16636 | 997 |
| 1718296200 | 16790 | -262 | -1.54 | 16906 | 17032 | 16774 | 2173 |
| 1718209800 | 17052 | 212 | 1.26 | 16956 | 17095 | 16733 | 3699 |
| 1718123400 | 16840 | -144 | -0.85 | 16912 | 16936 | 16813 | 571 |
| 1718037000 | 16984 | -88 | -0.52 | 17072 | 17072 | 16860 | 1008 |
| 1717777800 | 17072 | -123 | -0.72 | 17378 | 17378 | 17011 | 71 |
| 1717691400 | 17195 | 43 | 0.25 | 17195 | 17195 | 17195 | 10 |
| 1717605000 | 17152 | -32 | -0.19 | 17160 | 17165 | 17150 | 698 |
| 1717518600 | 17184 | -150 | -0.87 | 17174 | 17281 | 16962 | 728 |
| 1717432200 | 17334 | 160 | 0.93 | 17258 | 17409 | 17257 | 1993 |
| 1717173000 | 17174 | -4 | -0.02 | 17142 | 17323 | 17112 | 1254 |
| 1717086600 | 17178 | 246 | 1.45 | 17098 | 17230 | 17037 | 4485 |
| 1717000200 | 16932 | -247 | -1.44 | 17050 | 17050 | 16932 | 11514 |
| 1716913800 | 17179 | -21 | -0.12 | 17302 | 17315 | 17145 | 6778 |
| 1716568200 | 17200 | 68 | 0.40 | 17084 | 17208 | 17084 | 2012 |
| 1716481800 | 17132 | -22 | -0.13 | 17228 | 17228 | 17102 | 55 |
| 1716395400 | 17154 | -82 | -0.48 | 17132 | 17213 | 17111 | 2840 |
| 1716309000 | 17236 | -62 | -0.36 | 17210 | 17282 | 17163 | 1415 |
| 1716222600 | 17298 | 108 | 0.63 | 17120 | 17372 | 17120 | 3101 |
| 1715963400 | 17190 | -19 | -0.11 | 17180 | 17211 | 17138 | 3311 |
| 1715877000 | 17209 | 12 | 0.07 | 17232 | 17232 | 17199 | 291 |
| 1715790600 | 17197 | 158 | 0.93 | 17197 | 17197 | 17197 | 83 |
| 1715704200 | 17039 | 29 | 0.17 | 17039 | 17039 | 17039 | 557 |
| 1715617800 | 17010 | -74 | -0.43 | 17042 | 17042 | 17010 | 270 |
| 1715358600 | 17084 | 90 | 0.53 | 16986 | 17164 | 16964 | 475 |
| 1715272200 | 16994 | 56 | 0.33 | 16966 | 17165 | 16856 | 6506 |
| 1715185800 | 16938 | 72 | 0.43 | 16898 | 16945 | 16845 | 27913 |
| 1715099400 | 16866 | 184 | 1.10 | 16700 | 16902 | 16700 | 16769 |
| 1714753800 | 16682 | 103 | 0.62 | 16640 | 16863 | 16551 | 14582 |
| 1714667400 | 16579 | 109 | 0.66 | 16518 | 16614 | 16482 | 48986 |
| 1714581000 | 16470 | -68 | -0.41 | 16458 | 16484 | 16392 | 952 |
| 1714494600 | 16538 | -58 | -0.35 | 16606 | 16635 | 16444 | 1007 |
| 1714408200 | 16596 | 217 | 1.32 | 16398 | 16596 | 16353 | 959 |
| 1714149000 | 16379 | 180 | 1.11 | 16404 | 16404 | 16364 | 553 |
| 1714062600 | 16199 | -99 | -0.61 | 16210 | 16370 | 16147 | 307 |
| 1713976200 | 16298 | -37 | -0.23 | 16346 | 16375 | 16261 | 398 |
| 1713889800 | 16335 | 152 | 0.94 | 16172 | 16417 | 16172 | 1889 |
| 1713803400 | 16183 | 169 | 1.06 | 16172 | 16235 | 16151 | 939 |
| 1713544200 | 16014 | -44 | -0.27 | 15980 | 16027 | 15964 | 1825 |
| 1713457800 | 16058 | 76 | 0.48 | 16018 | 16068 | 15936 | 278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
