FTSE Global 100 (MN1X)
FTSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -69.46 | -1.75501097829 | 3957.81 | 3988.89 | 3863.3 | 0 | 0 | IX |
| 4 | -29.37 | -0.749670726851 | 3917.72 | 3997.08 | 3863.3 | 0 | 0 | IX |
| 12 | 215.97 | 5.88092735501 | 3672.38 | 3997.08 | 3665.61 | 0 | 0 | IX |
| 26 | 311.24 | 8.70087864226 | 3577.11 | 4032.95 | 3483.97 | 0 | 0 | IX |
| 52 | 902.15 | 30.2106355904 | 2986.2 | 4032.95 | 2985.66 | 0 | 0 | IX |
| 156 | 853.01 | 28.1026178286 | 3035.34 | 4032.95 | 2205.67 | 0 | 0 | IX |
| 260 | 1996.81 | 105.565306576 | 1891.54 | 4032.95 | 1440.46 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 3907.31 | 29.4 | 0.76 | 3864.75 | 3915.83 | 3863.3 | 0 |
| 1730395800 | 3877.91 | -97.45 | -2.45 | 3960.39 | 3961.38 | 3871.78 | 0 |
| 1730309400 | 3975.36 | -4.77 | -0.12 | 3982.14 | 3988.89 | 3954.57 | 0 |
| 1730223000 | 3980.13 | 10.67 | 0.27 | 3962.19 | 3983.21 | 3953.32 | 0 |
| 1730136600 | 3969.46 | -11.64 | -0.29 | 3957.81 | 3978.62 | 3957.13 | 0 |
| 1729873800 | 3981.1 | 44.99 | 1.14 | 3944.99 | 3987.35 | 3944.01 | 0 |
| 1729787400 | 3936.11 | 2.19 | 0.06 | 3931.96 | 3947.84 | 3927.97 | 0 |
| 1729701000 | 3933.92 | -37.03 | -0.93 | 3984.12 | 3984.71 | 3933.92 | 0 |
| 1729614600 | 3970.95 | 6.98 | 0.18 | 3977.89 | 3980.75 | 3955.88 | 0 |
| 1729528200 | 3963.97 | -6.25 | -0.16 | 3974.53 | 3980.66 | 3953.12 | 0 |
| 1729269000 | 3970.22 | -1.37 | -0.03 | 3953.92 | 3976.49 | 3953.52 | 0 |
| 1729182600 | 3971.59 | 36.7 | 0.93 | 3946.42 | 3980.64 | 3946.21 | 0 |
| 1729096200 | 3934.89 | -14.64 | -0.37 | 3944.12 | 3944.15 | 3920.74 | 0 |
| 1729009800 | 3949.53 | -40.21 | -1.01 | 3991.42 | 3995.77 | 3944.24 | 0 |
| 1728923400 | 3989.74 | 33.57 | 0.85 | 3959.54 | 3997.08 | 3958.32 | 0 |
| 1728664200 | 3956.17 | 3.38 | 0.09 | 3949.69 | 3963.7 | 3939.26 | 0 |
| 1728577800 | 3952.79 | 7.07 | 0.18 | 3951.97 | 3957.65 | 3932.47 | 0 |
| 1728491400 | 3945.72 | 27.53 | 0.70 | 3927.69 | 3951.2 | 3921.93 | 0 |
| 1728405000 | 3918.19 | 1.78 | 0.05 | 3886.89 | 3925.14 | 3880.9 | 0 |
| 1728318600 | 3916.41 | 21.97 | 0.56 | 3917.72 | 3921.28 | 3908.14 | 0 |
| 1728059400 | 3894.44 | 3.02 | 0.08 | 3886.36 | 3911.93 | 3881.86 | 0 |
| 1727973000 | 3891.42 | -6.04 | -0.15 | 3889.36 | 3901.92 | 3875.6 | 0 |
| 1727886600 | 3897.46 | 7.06 | 0.18 | 3891.61 | 3898.62 | 3861.77 | 0 |
| 1727800200 | 3890.4 | -33.4 | -0.85 | 3937.33 | 3939.16 | 3872.65 | 0 |
| 1727713800 | 3923.8 | -10.05 | -0.26 | 3927.37 | 3927.87 | 3909.86 | 0 |
| 1727454600 | 3933.85 | -3.09 | -0.08 | 3944.35 | 3952.9 | 3929.37 | 0 |
| 1727368200 | 3936.94 | 14.81 | 0.38 | 3923.8 | 3961.16 | 3923.55 | 0 |
| 1727281800 | 3922.13 | 1.99 | 0.05 | 3923.48 | 3933.44 | 3919.03 | 0 |
| 1727195400 | 3920.14 | 22.44 | 0.58 | 3901.91 | 3923.44 | 3885.39 | 0 |
| 1727109000 | 3897.7 | 0.33 | 0.01 | 3892.51 | 3908.22 | 3890.48 | 0 |
| 1726849800 | 3897.37 | -18.47 | -0.47 | 3911.6 | 3911.79 | 3873.57 | 0 |
| 1726763400 | 3915.84 | 76.9 | 2.00 | 3826.63 | 3916.66 | 3826.63 | 0 |
| 1726677000 | 3838.94 | -2.9 | -0.08 | 3842.16 | 3845.02 | 3825.83 | 0 |
| 1726590600 | 3841.84 | 11.65 | 0.30 | 3839.78 | 3866.33 | 3836.32 | 0 |
| 1726504200 | 3830.19 | -16.62 | -0.43 | 3851.49 | 3854.59 | 3821.53 | 0 |
| 1726245000 | 3846.81 | 33.77 | 0.89 | 3835.79 | 3855.22 | 3834.96 | 0 |
| 1726158600 | 3813.04 | 68.74 | 1.84 | 3798.72 | 3821.34 | 3791.25 | 0 |
| 1726072200 | 3744.3 | 34.62 | 0.93 | 3739.75 | 3750.87 | 3693.59 | 0 |
| 1725985800 | 3709.68 | -6.66 | -0.18 | 3717.13 | 3738.59 | 3705.17 | 0 |
| 1725899400 | 3716.34 | 35.86 | 0.97 | 3677.76 | 3721.41 | 3677.71 | 0 |
| 1725640200 | 3680.48 | -76.36 | -2.03 | 3759.02 | 3765.81 | 3680.48 | 0 |
| 1725553800 | 3756.84 | -18.75 | -0.50 | 3763.28 | 3794.45 | 3746.89 | 0 |
| 1725467400 | 3775.59 | -30.43 | -0.80 | 3778.72 | 3788.77 | 3749.39 | 0 |
| 1725381000 | 3806.02 | -76.55 | -1.97 | 3881.89 | 3882.64 | 3804 | 0 |
| 1725294600 | 3882.57 | 35.2 | 0.91 | 3881.63 | 3882.87 | 3879.12 | 0 |
| 1725035400 | 3847.37 | -41.36 | -1.06 | 3846.99 | 3879.08 | 3845.74 | 0 |
| 1724949000 | 3888.73 | 40.38 | 1.05 | 3851.56 | 3890.98 | 3850.89 | 0 |
| 1724862600 | 3848.35 | -29.56 | -0.76 | 3881.84 | 3884.51 | 3842.65 | 0 |
| 1724776200 | 3877.91 | 4.71 | 0.12 | 3874.68 | 3886.61 | 3854.1 | 0 |
| 1724430600 | 3873.2 | -16.4 | -0.42 | 3856.97 | 3910.19 | 3855.67 | 0 |
| 1724344200 | 3889.6 | -5.3 | -0.14 | 3903.42 | 3925.09 | 3869.81 | 0 |
| 1724257800 | 3894.9 | 3.72 | 0.10 | 3891.35 | 3913.61 | 3885.53 | 0 |
| 1724171400 | 3891.18 | 24.17 | 0.63 | 3894.45 | 3910.5 | 3880.9 | 0 |
| 1724085000 | 3867.01 | 15.82 | 0.41 | 3852.09 | 3868.37 | 3844.75 | 0 |
| 1723825800 | 3851.19 | 17.52 | 0.46 | 3841.92 | 3851.99 | 3828.24 | 0 |
| 1723739400 | 3833.67 | 71.78 | 1.91 | 3771.85 | 3834.51 | 3771.14 | 0 |
| 1723653000 | 3761.89 | 21.52 | 0.58 | 3757.94 | 3778.73 | 3741.02 | 0 |
| 1723566600 | 3740.37 | 53.54 | 1.45 | 3682.25 | 3742.16 | 3681.13 | 0 |
| 1723480200 | 3686.83 | 34.11 | 0.93 | 3672.38 | 3698.27 | 3665.61 | 0 |
| 1723221000 | 3652.72 | 19.28 | 0.53 | 3648.63 | 3667.95 | 3642.71 | 0 |
| 1723134600 | 3633.44 | 11.36 | 0.31 | 3565.92 | 3637.14 | 3558.67 | 0 |
| 1723048200 | 3622.08 | 15.62 | 0.43 | 3586.01 | 3650.93 | 3583.14 | 0 |
| 1722961800 | 3606.46 | 15.88 | 0.44 | 3555.85 | 3612.01 | 3546.43 | 0 |
| 1722875400 | 3590.58 | -86.03 | -2.34 | 3668.7 | 3669.07 | 3483.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
