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 | -115.36 | -2.90136466754 | 3976.06 | 4010.12 | 3825.52 | 0 | 0 | IX |
| 4 | 12.71 | 0.330302313675 | 3847.99 | 4032.95 | 3821.72 | 0 | 0 | IX |
| 12 | 357.52 | 10.2055846402 | 3503.18 | 4032.95 | 3445.78 | 0 | 0 | IX |
| 26 | 544.85 | 16.4316841835 | 3315.85 | 4032.95 | 3311.81 | 0 | 0 | IX |
| 52 | 790.97 | 25.7667612461 | 3069.73 | 4032.95 | 2819.8 | 0 | 0 | IX |
| 156 | 1019.26 | 35.8712483811 | 2841.44 | 4032.95 | 2205.67 | 0 | 0 | IX |
| 260 | 2016.35 | 109.32577873 | 1844.35 | 4032.95 | 1440.46 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 3838.06 | -12.71 | -0.33 | 3856.34 | 3857.43 | 3833.51 | 0 |
| 1721320200 | 3850.77 | -40.87 | -1.05 | 3887.8 | 3909.21 | 3840.94 | 0 |
| 1721233800 | 3891.64 | -66.93 | -1.69 | 3972.09 | 3972.18 | 3890.67 | 0 |
| 1721147400 | 3958.57 | -29 | -0.73 | 3980.04 | 3989.64 | 3957.69 | 0 |
| 1721061000 | 3987.57 | 4.79 | 0.12 | 3976.06 | 4010.12 | 3974.28 | 0 |
| 1720801800 | 3982.78 | 16.61 | 0.42 | 3952.5 | 3993.62 | 3951.64 | 0 |
| 1720715400 | 3966.17 | -44.14 | -1.10 | 4025.54 | 4032.95 | 3955.75 | 0 |
| 1720629000 | 4010.31 | 30.84 | 0.77 | 3977.62 | 4011.05 | 3977.49 | 0 |
| 1720542600 | 3979.47 | 6.55 | 0.16 | 3978.06 | 3993.46 | 3974.2 | 0 |
| 1720456200 | 3972.92 | 3.51 | 0.09 | 3973.35 | 3983.69 | 3969.16 | 0 |
| 1720197000 | 3969.41 | 28.01 | 0.71 | 3942.62 | 3969.5 | 3942.42 | 0 |
| 1720110600 | 3941.4 | 10.74 | 0.27 | 3936.79 | 3941.87 | 3936.57 | 0 |
| 1720024200 | 3930.66 | 48.49 | 1.25 | 3902.86 | 3930.99 | 3902.51 | 0 |
| 1719937800 | 3882.17 | 6.5 | 0.17 | 3880.16 | 3887.35 | 3863.52 | 0 |
| 1719851400 | 3875.67 | -0.4 | -0.01 | 3848.99 | 3875.91 | 3844.06 | 0 |
| 1719592200 | 3876.07 | 1.34 | 0.03 | 3876.09 | 3906.3 | 3872.07 | 0 |
| 1719505800 | 3874.73 | 2.43 | 0.06 | 3875.39 | 3890.39 | 3864.11 | 0 |
| 1719419400 | 3872.3 | 17.4 | 0.45 | 3863.08 | 3874.21 | 3853.83 | 0 |
| 1719333000 | 3854.9 | 5.25 | 0.14 | 3825.09 | 3860.86 | 3821.72 | 0 |
| 1719246600 | 3849.65 | -12.78 | -0.33 | 3847.99 | 3864.98 | 3835.69 | 0 |
| 1718987400 | 3862.43 | -4.21 | -0.11 | 3861.38 | 3866.33 | 3839.94 | 0 |
| 1718901000 | 3866.64 | -12.43 | -0.32 | 3878.12 | 3894.36 | 3866.64 | 0 |
| 1718814600 | 3879.07 | 8.65 | 0.22 | 3879.4 | 3880.19 | 3877.36 | 0 |
| 1718728200 | 3870.42 | 12.26 | 0.32 | 3868.81 | 3878.7 | 3864.71 | 0 |
| 1718641800 | 3858.16 | 27.49 | 0.72 | 3837.93 | 3858.16 | 3832.76 | 0 |
| 1718382600 | 3830.67 | 11.23 | 0.29 | 3837.04 | 3837.57 | 3821.49 | 0 |
| 1718296200 | 3819.44 | -16.07 | -0.42 | 3830.36 | 3848.99 | 3819.44 | 0 |
| 1718209800 | 3835.51 | 78.79 | 2.10 | 3782.27 | 3845.25 | 3781.86 | 0 |
| 1718123400 | 3756.72 | -5.39 | -0.14 | 3761.75 | 3763.77 | 3740.59 | 0 |
| 1718037000 | 3762.11 | -6.39 | -0.17 | 3755.46 | 3764.65 | 3740.3 | 0 |
| 1717777800 | 3768.5 | 12.73 | 0.34 | 3761.68 | 3769.2 | 3746.46 | 0 |
| 1717691400 | 3755.77 | 23.8 | 0.64 | 3754.38 | 3768.35 | 3750.6 | 0 |
| 1717605000 | 3731.97 | 56.73 | 1.54 | 3692.11 | 3733.99 | 3691.4 | 0 |
| 1717518600 | 3675.24 | 15.97 | 0.44 | 3682.98 | 3683.52 | 3668.97 | 0 |
| 1717432200 | 3659.27 | 49.85 | 1.38 | 3660.55 | 3690.35 | 3658.02 | 0 |
| 1717173000 | 3609.42 | -55.17 | -1.51 | 3647.74 | 3662.37 | 3607.88 | 0 |
| 1717086600 | 3664.59 | -25.17 | -0.68 | 3680.95 | 3684.36 | 3658.57 | 0 |
| 1717000200 | 3689.76 | -10.13 | -0.27 | 3702.82 | 3702.88 | 3674.19 | 0 |
| 1716913800 | 3699.89 | 13.22 | 0.36 | 3690.65 | 3704.01 | 3687.96 | 0 |
| 1716568200 | 3686.67 | -11.22 | -0.30 | 3659.38 | 3689.07 | 3655.69 | 0 |
| 1716481800 | 3697.89 | 25.18 | 0.69 | 3670.08 | 3706.91 | 3669.56 | 0 |
| 1716395400 | 3672.71 | -1.08 | -0.03 | 3677.89 | 3678.38 | 3670.74 | 0 |
| 1716309000 | 3673.79 | 3.2 | 0.09 | 3667.24 | 3675.91 | 3656.41 | 0 |
| 1716222600 | 3670.59 | 18.7 | 0.51 | 3653.34 | 3674.32 | 3653.04 | 0 |
| 1715963400 | 3651.89 | -14.14 | -0.39 | 3653.44 | 3658.56 | 3648.61 | 0 |
| 1715877000 | 3666.03 | 12.4 | 0.34 | 3667.72 | 3674.47 | 3662.5 | 0 |
| 1715790600 | 3653.63 | 54.76 | 1.52 | 3620.67 | 3653.63 | 3619.96 | 0 |
| 1715704200 | 3598.87 | -1.26 | -0.03 | 3599.45 | 3607.84 | 3594.84 | 0 |
| 1715617800 | 3600.13 | 10.17 | 0.28 | 3593.65 | 3601.82 | 3589.04 | 0 |
| 1715358600 | 3589.96 | 4.87 | 0.14 | 3588.3 | 3608.18 | 3584.12 | 0 |
| 1715272200 | 3585.09 | 4.49 | 0.13 | 3581.95 | 3590.44 | 3573.66 | 0 |
| 1715185800 | 3580.6 | -12.03 | -0.33 | 3581.47 | 3588.3 | 3569.46 | 0 |
| 1715099400 | 3592.63 | 58.29 | 1.65 | 3577.11 | 3593.61 | 3577.11 | 0 |
| 1714753800 | 3534.34 | 65.59 | 1.89 | 3486.41 | 3540.44 | 3484.72 | 0 |
| 1714667400 | 3468.75 | 14.74 | 0.43 | 3453.6 | 3476.34 | 3450.31 | 0 |
| 1714581000 | 3454.01 | -40.68 | -1.16 | 3458.65 | 3462.59 | 3445.78 | 0 |
| 1714494600 | 3494.69 | -15.2 | -0.43 | 3511.54 | 3518.53 | 3491.11 | 0 |
| 1714408200 | 3509.89 | 4.96 | 0.14 | 3503.18 | 3516.68 | 3499.89 | 0 |
| 1714149000 | 3504.93 | 71.6 | 2.09 | 3448.19 | 3509.99 | 3448.18 | 0 |
| 1714062600 | 3433.33 | -31.22 | -0.90 | 3469.67 | 3471.25 | 3398.93 | 0 |
| 1713976200 | 3464.55 | -2.06 | -0.06 | 3473.57 | 3493.21 | 3461.79 | 0 |
| 1713889800 | 3466.61 | 59.45 | 1.74 | 3418.86 | 3466.61 | 3417.66 | 0 |
| 1713803400 | 3407.16 | 13.77 | 0.41 | 3387.25 | 3413.03 | 3387.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
