FTSE 350 Ex Investment Companies (NMIX)
FTSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26.67 | -0.592262611951 | 4503.07 | 4510.67 | 4438.95 | 0 | 0 | IX |
| 4 | 0.04 | 0.000893583179189 | 4476.36 | 4515.07 | 4405.84 | 0 | 0 | IX |
| 12 | 61.5 | 1.3930100342 | 4414.9 | 4600.05 | 4403.45 | 0 | 0 | IX |
| 26 | 414.51 | 10.2048553752 | 4061.89 | 4600.05 | 4061.89 | 0 | 0 | IX |
| 52 | 301.68 | 7.2263529051 | 4174.72 | 4600.05 | 3927.78 | 0 | 0 | IX |
| 156 | 561.76 | 14.3502339934 | 3914.64 | 4600.05 | 3629.91 | 0 | 0 | IX |
| 260 | 367.97 | 8.95646268769 | 4108.43 | 4600.05 | 2678.54 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 4453.7 | -28.58 | -0.64 | 4482.28 | 4482.28 | 4443.76 | 0 |
| 1721320200 | 4482.28 | 12.54 | 0.28 | 4469.74 | 4510.67 | 4469.74 | 0 |
| 1721233800 | 4469.74 | 9.66 | 0.22 | 4460.08 | 4478.49 | 4442.21 | 0 |
| 1721147400 | 4460.08 | -8.07 | -0.18 | 4468.15 | 4468.15 | 4438.95 | 0 |
| 1721061000 | 4468.15 | -34.92 | -0.78 | 4503.07 | 4503.07 | 4461.64 | 0 |
| 1720801800 | 4503.07 | 15.31 | 0.34 | 4487.76 | 4514.4 | 4487.76 | 0 |
| 1720715400 | 4487.76 | 21.28 | 0.48 | 4466.4799 | 4489.95 | 4464.32 | 0 |
| 1720629000 | 4466.4799 | 33.75 | 0.76 | 4432.7299 | 4466.49 | 4431.9399 | 0 |
| 1720542600 | 4432.7299 | -31.32 | -0.70 | 4464.05 | 4475.49 | 4428.71 | 0 |
| 1720456200 | 4464.05 | -5.04 | -0.11 | 4469.09 | 4484.12 | 4453.66 | 0 |
| 1720197000 | 4469.09 | -13.61 | -0.30 | 4482.7 | 4511.32 | 4457.52 | 0 |
| 1720110600 | 4482.7 | 36.49 | 0.82 | 4446.21 | 4490.47 | 4446.14 | 0 |
| 1720024200 | 4446.21 | 33.15 | 0.75 | 4413.06 | 4447.26 | 4413.06 | 0 |
| 1719937800 | 4413.06 | -23.36 | -0.53 | 4436.42 | 4436.45 | 4405.84 | 0 |
| 1719851400 | 4436.42 | 0.45 | 0.01 | 4435.97 | 4469.84 | 4435.93 | 0 |
| 1719592200 | 4435.97 | -9.68 | -0.22 | 4445.65 | 4474.46 | 4434.67 | 0 |
| 1719505800 | 4445.65 | -20.81 | -0.47 | 4466.46 | 4470.41 | 4445.65 | 0 |
| 1719419400 | 4466.46 | -13.87 | -0.31 | 4480.33 | 4508.76 | 4456.28 | 0 |
| 1719333000 | 4480.33 | -21.97 | -0.49 | 4502.3 | 4507.3 | 4479.09 | 0 |
| 1719246600 | 4502.3 | 25.94 | 0.58 | 4476.36 | 4515.07 | 4465.49 | 0 |
| 1718987400 | 4476.36 | -18.2 | -0.40 | 4494.56 | 4501.2 | 4450.5 | 0 |
| 1718901000 | 4494.56 | 35.71 | 0.80 | 4458.85 | 4494.56 | 4457.79 | 0 |
| 1718814600 | 4458.85 | 5.92 | 0.13 | 4452.93 | 4464.52 | 4439 | 0 |
| 1718728200 | 4452.93 | 29.87 | 0.68 | 4423.06 | 4456.4399 | 4423.06 | 0 |
| 1718641800 | 4423.06 | -0.9 | -0.02 | 4423.96 | 4446.88 | 4410.56 | 0 |
| 1718382600 | 4423.96 | -11.25 | -0.25 | 4435.21 | 4442.15 | 4407.28 | 0 |
| 1718296200 | 4435.21 | -33.58 | -0.75 | 4468.79 | 4468.79 | 4428.75 | 0 |
| 1718209800 | 4468.79 | 38.7 | 0.87 | 4430.09 | 4481.06 | 4430.09 | 0 |
| 1718123400 | 4430.09 | -44.7 | -1.00 | 4474.79 | 4492.08 | 4414.38 | 0 |
| 1718037000 | 4474.79 | -10.1 | -0.23 | 4484.89 | 4484.99 | 4452.6 | 0 |
| 1717777800 | 4484.89 | -23.93 | -0.53 | 4508.82 | 4513.71 | 4466.54 | 0 |
| 1717691400 | 4508.82 | 19.35 | 0.43 | 4489.47 | 4510.76 | 4489.47 | 0 |
| 1717605000 | 4489.47 | 4.37 | 0.10 | 4485.1 | 4504.63 | 4484.85 | 0 |
| 1717518600 | 4485.1 | -19.72 | -0.44 | 4504.82 | 4504.86 | 4469.37 | 0 |
| 1717432200 | 4504.82 | -1.72 | -0.04 | 4506.54 | 4555.34 | 4501.93 | 0 |
| 1717173000 | 4506.54 | 23.63 | 0.53 | 4482.91 | 4513.78 | 4482.91 | 0 |
| 1717086600 | 4482.91 | 29.75 | 0.67 | 4453.16 | 4487.6899 | 4437.1899 | 0 |
| 1717000200 | 4453.16 | -41.4 | -0.92 | 4494.56 | 4494.86 | 4452.43 | 0 |
| 1716913800 | 4494.56 | -32.47 | -0.72 | 4527.03 | 4536.55 | 4487.72 | 0 |
| 1716568200 | 4527.03 | -6.61 | -0.15 | 4533.64 | 4533.64 | 4496.91 | 0 |
| 1716481800 | 4533.64 | -17.5 | -0.38 | 4551.14 | 4557.95 | 4530.82 | 0 |
| 1716395400 | 4551.14 | -24.68 | -0.54 | 4575.82 | 4575.82 | 4536.71 | 0 |
| 1716309000 | 4575.82 | -4.4 | -0.10 | 4580.22 | 4580.26 | 4555.71 | 0 |
| 1716222600 | 4580.22 | 4.96 | 0.11 | 4575.26 | 4593.43 | 4575.26 | 0 |
| 1715963400 | 4575.26 | -10.05 | -0.22 | 4585.31 | 4586.25 | 4564.03 | 0 |
| 1715877000 | 4585.31 | -2.04 | -0.04 | 4587.35 | 4592.87 | 4568.47 | 0 |
| 1715790600 | 4587.35 | 12.26 | 0.27 | 4575.09 | 4600.05 | 4575.09 | 0 |
| 1715704200 | 4575.09 | 8.19 | 0.18 | 4566.9 | 4586.2299 | 4562.68 | 0 |
| 1715617800 | 4566.9 | -11.23 | -0.25 | 4578.13 | 4584.84 | 4563.62 | 0 |
| 1715358600 | 4578.13 | 29.2 | 0.64 | 4548.93 | 4590.24 | 4548.91 | 0 |
| 1715272200 | 4548.93 | 14.38 | 0.32 | 4534.55 | 4556.96 | 4532.21 | 0 |
| 1715185800 | 4534.55 | 22.57 | 0.50 | 4511.9799 | 4538.09 | 4511.9799 | 0 |
| 1715099400 | 4511.9799 | 54.57 | 1.22 | 4457.41 | 4523.64 | 4457.41 | 0 |
| 1714753800 | 4457.41 | 21.78 | 0.49 | 4435.63 | 4477.55 | 4435.63 | 0 |
| 1714667400 | 4435.63 | 26.86 | 0.61 | 4408.77 | 4438.7 | 4408.6 | 0 |
| 1714581000 | 4408.77 | -11.9 | -0.27 | 4420.67 | 4438.72 | 4403.45 | 0 |
| 1714494600 | 4420.67 | -4.76 | -0.11 | 4425.43 | 4451.34 | 4418.79 | 0 |
| 1714408200 | 4425.43 | 10.53 | 0.24 | 4414.9 | 4440.72 | 4413.6899 | 0 |
| 1714149000 | 4414.9 | 34.08 | 0.78 | 4380.82 | 4418.85 | 4380.82 | 0 |
| 1714062600 | 4380.82 | 17.51 | 0.40 | 4363.31 | 4397.37 | 4357.95 | 0 |
| 1713976200 | 4363.31 | -4.97 | -0.11 | 4368.28 | 4390.8 | 4358.45 | 0 |
| 1713889800 | 4368.28 | 14.34 | 0.33 | 4353.9399 | 4381.9799 | 4353.9399 | 0 |
| 1713803400 | 4353.9399 | 67.41 | 1.57 | 4286.53 | 4364.91 | 4286.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
