FTSE AIM 100 Index (AIM1)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.23 | -0.455427329869 | 3783.26 | 3812.04 | 3766.03 | 0 | 0 | IX |
| 4 | 41.48 | 1.1136915869 | 3724.55 | 3812.04 | 3665.65 | 0 | 0 | IX |
| 12 | 128.63 | 3.53631714961 | 3637.4 | 3949.61 | 3637.4 | 0 | 0 | IX |
| 26 | 226.93 | 6.41208216778 | 3539.1 | 3949.61 | 3534.16 | 0 | 0 | IX |
| 52 | 110.31 | 3.01746304422 | 3655.72 | 3949.61 | 3170.65 | 0 | 0 | IX |
| 156 | -2203.29 | -36.9102343315 | 5969.32 | 6592.7 | 3170.65 | 0 | 0 | IX |
| 260 | -928.99 | -19.7867101738 | 4695.02 | 6592.7 | 2956.04 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 3771.27 | -22.91 | -0.60 | 3794.18 | 3794.18 | 3769.44 | 0 |
| 1721320200 | 3794.18 | -0.07 | -0.00 | 3794.25 | 3812.04 | 3790.46 | 0 |
| 1721233800 | 3794.25 | 1.59 | 0.04 | 3792.66 | 3798.22 | 3784.07 | 0 |
| 1721147400 | 3792.66 | 10.09 | 0.27 | 3782.57 | 3794.55 | 3771.13 | 0 |
| 1721061000 | 3782.57 | -0.69 | -0.02 | 3783.26 | 3787.11 | 3771.9 | 0 |
| 1720801800 | 3783.26 | 20.25 | 0.54 | 3763.01 | 3790.59 | 3758.23 | 0 |
| 1720715400 | 3763.01 | 52.92 | 1.43 | 3710.09 | 3763.01 | 3710.09 | 0 |
| 1720629000 | 3710.09 | 3.47 | 0.09 | 3706.62 | 3727.76 | 3706.62 | 0 |
| 1720542600 | 3706.62 | -26.84 | -0.72 | 3733.46 | 3734.84 | 3706.62 | 0 |
| 1720456200 | 3733.46 | 0.16 | 0.00 | 3733.3 | 3741.22 | 3718.1 | 0 |
| 1720197000 | 3733.3 | 26.42 | 0.71 | 3706.88 | 3742.61 | 3699.49 | 0 |
| 1720110600 | 3706.88 | -10.79 | -0.29 | 3717.67 | 3721.97 | 3706.88 | 0 |
| 1720024200 | 3717.67 | 34.48 | 0.94 | 3683.19 | 3720.31 | 3683.19 | 0 |
| 1719937800 | 3683.19 | -1.56 | -0.04 | 3684.75 | 3691.02 | 3672.39 | 0 |
| 1719851400 | 3684.75 | 6.77 | 0.18 | 3677.98 | 3698.9 | 3671.3 | 0 |
| 1719592200 | 3677.98 | -1.44 | -0.04 | 3679.42 | 3692.23 | 3677.79 | 0 |
| 1719505800 | 3679.42 | -7.45 | -0.20 | 3686.87 | 3693.16 | 3665.65 | 0 |
| 1719419400 | 3686.87 | -9.92 | -0.27 | 3696.79 | 3709.7 | 3681.74 | 0 |
| 1719333000 | 3696.79 | -25.97 | -0.70 | 3722.76 | 3724.08 | 3696.79 | 0 |
| 1719246600 | 3722.76 | -1.79 | -0.05 | 3724.55 | 3734.94 | 3721.69 | 0 |
| 1718987400 | 3724.55 | 3.22 | 0.09 | 3721.33 | 3739.73 | 3721.12 | 0 |
| 1718901000 | 3721.33 | -30.76 | -0.82 | 3752.09 | 3761.78 | 3721.05 | 0 |
| 1718814600 | 3752.09 | -1.97 | -0.05 | 3754.06 | 3772.52 | 3747.28 | 0 |
| 1718728200 | 3754.06 | 21.62 | 0.58 | 3732.44 | 3757.9 | 3721.56 | 0 |
| 1718641800 | 3732.44 | -5.89 | -0.16 | 3738.33 | 3751.07 | 3729.39 | 0 |
| 1718382600 | 3738.33 | -18.16 | -0.48 | 3756.49 | 3766.67 | 3733.7 | 0 |
| 1718296200 | 3756.49 | -41.93 | -1.10 | 3798.42 | 3804.26 | 3756.49 | 0 |
| 1718209800 | 3798.42 | 34.35 | 0.91 | 3764.07 | 3800.11 | 3764.07 | 0 |
| 1718123400 | 3764.07 | -37.75 | -0.99 | 3801.82 | 3812.51 | 3764.07 | 0 |
| 1718037000 | 3801.82 | -23.31 | -0.61 | 3811.38 | 3811.38 | 3795.14 | 0 |
| 1717777800 | 3825.13 | -21.6 | -0.56 | 3846.73 | 3850.25 | 3812.82 | 0 |
| 1717691400 | 3846.73 | -15.49 | -0.40 | 3862.22 | 3870.14 | 3841.32 | 0 |
| 1717605000 | 3862.22 | 3.65 | 0.09 | 3858.57 | 3882.68 | 3858.57 | 0 |
| 1717518600 | 3858.57 | -39.74 | -1.02 | 3898.31 | 3901.68 | 3858.57 | 0 |
| 1717432200 | 3898.31 | -9.39 | -0.24 | 3907.7 | 3920.61 | 3896.43 | 0 |
| 1717173000 | 3907.7 | 18.85 | 0.48 | 3888.85 | 3911.18 | 3887.86 | 0 |
| 1717086600 | 3888.85 | 14.29 | 0.37 | 3874.56 | 3896.59 | 3871.23 | 0 |
| 1717000200 | 3874.56 | -48.95 | -1.25 | 3923.51 | 3923.51 | 3874.56 | 0 |
| 1716913800 | 3923.51 | -12.93 | -0.33 | 3936.44 | 3949.61 | 3922.9 | 0 |
| 1716568200 | 3936.44 | 30.26 | 0.77 | 3906.18 | 3936.44 | 3889.85 | 0 |
| 1716481800 | 3906.18 | 11.2 | 0.29 | 3894.98 | 3908.47 | 3880.41 | 0 |
| 1716395400 | 3894.98 | -24.54 | -0.63 | 3919.52 | 3922.38 | 3891.48 | 0 |
| 1716309000 | 3919.52 | -17.6 | -0.45 | 3937.12 | 3937.12 | 3914 | 0 |
| 1716222600 | 3937.12 | 94.51 | 2.46 | 3842.61 | 3944.55 | 3842.31 | 0 |
| 1715963400 | 3842.61 | 7.9 | 0.21 | 3834.71 | 3847.12 | 3823.43 | 0 |
| 1715877000 | 3834.71 | 8.39 | 0.22 | 3826.32 | 3842.61 | 3823.61 | 0 |
| 1715790600 | 3826.32 | 11.81 | 0.31 | 3814.51 | 3830.11 | 3810.16 | 0 |
| 1715704200 | 3814.51 | 17.97 | 0.47 | 3796.54 | 3816.28 | 3787.81 | 0 |
| 1715617800 | 3796.54 | -23.01 | -0.60 | 3819.55 | 3825.79 | 3780.17 | 0 |
| 1715358600 | 3819.55 | 33 | 0.87 | 3786.55 | 3827.32 | 3786.55 | 0 |
| 1715272200 | 3786.55 | 19.73 | 0.52 | 3766.82 | 3786.55 | 3766.82 | 0 |
| 1715185800 | 3766.82 | 20.22 | 0.54 | 3746.6 | 3766.82 | 3742.91 | 0 |
| 1715099400 | 3746.6 | 21.82 | 0.59 | 3724.78 | 3756.94 | 3724.78 | 0 |
| 1714753800 | 3724.78 | 17.03 | 0.46 | 3707.75 | 3730.03 | 3707.75 | 0 |
| 1714667400 | 3707.75 | 20.09 | 0.54 | 3687.66 | 3711.75 | 3687.66 | 0 |
| 1714581000 | 3687.66 | 25.52 | 0.70 | 3662.14 | 3690.2 | 3661 | 0 |
| 1714494600 | 3662.14 | -21.84 | -0.59 | 3683.98 | 3694.16 | 3662.14 | 0 |
| 1714408200 | 3683.98 | 46.58 | 1.28 | 3637.4 | 3683.98 | 3637.4 | 0 |
| 1714149000 | 3637.4 | 8.49 | 0.23 | 3628.91 | 3647.59 | 3628.91 | 0 |
| 1714062600 | 3628.91 | -9.75 | -0.27 | 3638.66 | 3646.27 | 3621.26 | 0 |
| 1713976200 | 3638.66 | -8.17 | -0.22 | 3646.83 | 3651.93 | 3633.55 | 0 |
| 1713889800 | 3646.83 | 32.52 | 0.90 | 3614.31 | 3654.05 | 3614.31 | 0 |
| 1713803400 | 3614.31 | 18.65 | 0.52 | 3595.66 | 3621.97 | 3591.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
