FTSE 4Good UK 50 (4UK5)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -238.19 | -3.15016135005 | 7561.2 | 7606.92 | 7285.99 | 0 | 0 | IX |
| 4 | -240.49 | -3.17961261321 | 7563.5 | 7667.81 | 7285.99 | 0 | 0 | IX |
| 12 | 248.05 | 3.5060268892 | 7074.96 | 7667.81 | 6911.38 | 0 | 0 | IX |
| 26 | 288.45 | 4.10046968112 | 7034.56 | 7667.81 | 6844.06 | 0 | 0 | IX |
| 52 | 807.73 | 12.3974717894 | 6515.28 | 7667.81 | 6499.37 | 0 | 0 | IX |
| 156 | 1256.77 | 20.7174460621 | 6066.24 | 7667.81 | 5664.28 | 0 | 0 | IX |
| 260 | 2262.4 | 44.7060729833 | 5060.61 | 7667.81 | 4246.14 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 7295.31 | -109.92 | -1.48 | 7405.23 | 7405.23 | 7285.99 | 0 |
| 1741627800 | 7405.23 | -54.23 | -0.73 | 7459.46 | 7468.79 | 7392.79 | 0 |
| 1741368600 | 7459.46 | 10.71 | 0.14 | 7448.75 | 7471.21 | 7406.1 | 0 |
| 1741282200 | 7448.75 | -85.53 | -1.14 | 7534.28 | 7534.28 | 7420.49 | 0 |
| 1741195800 | 7534.28 | -26.92 | -0.36 | 7561.2 | 7606.92 | 7534.28 | 0 |
| 1741109400 | 7561.2 | -72.87 | -0.95 | 7634.07 | 7634.07 | 7555.07 | 0 |
| 1741023000 | 7634.07 | 22.32 | 0.29 | 7611.75 | 7667.81 | 7585.37 | 0 |
| 1740763800 | 7611.75 | 48.65 | 0.64 | 7563.1 | 7611.75 | 7527.63 | 0 |
| 1740677400 | 7563.1 | -11.17 | -0.15 | 7574.27 | 7574.27 | 7515.49 | 0 |
| 1740591000 | 7574.27 | 50.56 | 0.67 | 7523.71 | 7580.31 | 7523.71 | 0 |
| 1740504600 | 7523.71 | 15.52 | 0.21 | 7508.19 | 7553.55 | 7483.32 | 0 |
| 1740418200 | 7508.19 | -0.52 | -0.01 | 7508.71 | 7525.24 | 7468.66 | 0 |
| 1740159000 | 7508.71 | 17.69 | 0.24 | 7491.02 | 7516.55 | 7484 | 0 |
| 1740072600 | 7491.02 | -23.99 | -0.32 | 7515.01 | 7515.01 | 7478.06 | 0 |
| 1739986200 | 7515.01 | -33.73 | -0.45 | 7548.74 | 7562.28 | 7499.32 | 0 |
| 1739899800 | 7548.74 | -2.83 | -0.04 | 7551.57 | 7563.79 | 7536.42 | 0 |
| 1739813400 | 7551.57 | 29.74 | 0.40 | 7521.83 | 7553.72 | 7514.87 | 0 |
| 1739554200 | 7521.83 | -40.49 | -0.54 | 7562.32 | 7562.32 | 7509.22 | 0 |
| 1739467800 | 7562.32 | -32.26 | -0.42 | 7594.58 | 7608.19 | 7532.41 | 0 |
| 1739381400 | 7594.58 | 31.08 | 0.41 | 7563.5 | 7594.66 | 7558.35 | 0 |
| 1739295000 | 7563.5 | 14.79 | 0.20 | 7548.71 | 7574.74 | 7545.38 | 0 |
| 1739208600 | 7548.71 | 33.54 | 0.45 | 7515.17 | 7569.11 | 7508.18 | 0 |
| 1738949400 | 7515.17 | -27.37 | -0.36 | 7542.54 | 7542.54 | 7503.36 | 0 |
| 1738863000 | 7542.54 | 96.08 | 1.29 | 7446.46 | 7578.2 | 7446.46 | 0 |
| 1738776600 | 7446.46 | 44.91 | 0.61 | 7401.55 | 7446.46 | 7386.81 | 0 |
| 1738690200 | 7401.55 | -17.32 | -0.23 | 7418.87 | 7418.87 | 7366.45 | 0 |
| 1738603800 | 7418.87 | -75.73 | -1.01 | 7494.6 | 7494.6 | 7377.05 | 0 |
| 1738344600 | 7494.6 | 16.14 | 0.22 | 7478.46 | 7512.42 | 7478.46 | 0 |
| 1738258200 | 7478.46 | 68.47 | 0.92 | 7409.99 | 7483.37 | 7397.69 | 0 |
| 1738171800 | 7409.99 | 38.82 | 0.53 | 7371.17 | 7425.99 | 7354.01 | 0 |
| 1738085400 | 7371.17 | 26.17 | 0.36 | 7345 | 7407.91 | 7345 | 0 |
| 1737999000 | 7345 | 7.63 | 0.10 | 7337.37 | 7354.54 | 7306.1 | 0 |
| 1737739800 | 7337.37 | -60.38 | -0.82 | 7397.75 | 7409.49 | 7330.1 | 0 |
| 1737653400 | 7397.75 | 14.73 | 0.20 | 7383.02 | 7404.05 | 7371.62 | 0 |
| 1737567000 | 7383.02 | -7.87 | -0.11 | 7390.89 | 7415.38 | 7367.55 | 0 |
| 1737480600 | 7390.89 | 29.59 | 0.40 | 7361.3 | 7393.27 | 7360.73 | 0 |
| 1737394200 | 7361.3 | 10.57 | 0.14 | 7350.73 | 7387.79 | 7350.73 | 0 |
| 1737135000 | 7350.73 | 90.73 | 1.25 | 7260 | 7376.76 | 7260 | 0 |
| 1737048600 | 7260 | 79.59 | 1.11 | 7180.41 | 7260 | 7180.41 | 0 |
| 1736962200 | 7180.41 | 86.94 | 1.23 | 7093.47 | 7185.34 | 7093.47 | 0 |
| 1736875800 | 7093.47 | -20.77 | -0.29 | 7114.24 | 7132.15 | 7087.36 | 0 |
| 1736789400 | 7114.24 | -19.03 | -0.27 | 7111.82 | 7124.2 | 7086.51 | 0 |
| 1736530200 | 7133.27 | -61.74 | -0.86 | 7195.01 | 7198.39 | 7132.11 | 0 |
| 1736443800 | 7195.01 | 68.59 | 0.96 | 7126.42 | 7195.01 | 7126.42 | 0 |
| 1736357400 | 7126.42 | 13.61 | 0.19 | 7112.81 | 7133.96 | 7069.02 | 0 |
| 1736271000 | 7112.81 | -4.22 | -0.06 | 7117.03 | 7118.05 | 7059.14 | 0 |
| 1736184600 | 7117.03 | 19.34 | 0.27 | 7097.69 | 7117.03 | 7076.01 | 0 |
| 1735925400 | 7097.69 | -38.01 | -0.53 | 7135.7 | 7146.09 | 7095.64 | 0 |
| 1735839000 | 7135.7 | 65.8 | 0.93 | 7069.9 | 7144.56 | 7051.63 | 0 |
| 1735666200 | 7069.9 | 44.94 | 0.64 | 7024.96 | 7075.01 | 7006.37 | 0 |
| 1735579800 | 7024.96 | -22.6 | -0.32 | 7047.56 | 7047.56 | 7002.96 | 0 |
| 1735320600 | 7047.56 | 14.03 | 0.20 | 7033.53 | 7047.56 | 7011.4 | 0 |
| 1735061400 | 7033.53 | 34.19 | 0.49 | 6999.34 | 7045.02 | 6999.34 | 0 |
| 1734975000 | 6999.34 | 20.53 | 0.29 | 6978.81 | 7003.78 | 6950.07 | 0 |
| 1734715800 | 6978.81 | -20.63 | -0.29 | 6999.44 | 6999.44 | 6911.38 | 0 |
| 1734629400 | 6999.44 | -72.56 | -1.03 | 7072 | 7072 | 6972.5 | 0 |
| 1734543000 | 7072 | -2.96 | -0.04 | 7074.96 | 7103.2 | 7066.1 | 0 |
| 1734456600 | 7074.96 | -50.13 | -0.70 | 7125.09 | 7125.09 | 7067.23 | 0 |
| 1734370200 | 7125.09 | -26.15 | -0.37 | 7151.24 | 7157.29 | 7118.16 | 0 |
| 1734111000 | 7151.24 | -5.18 | -0.07 | 7156.42 | 7174.26 | 7135.42 | 0 |
| 1734024600 | 7156.42 | 15.33 | 0.21 | 7141.09 | 7170.75 | 7141.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
