FTSE 350 Index (NMX)
FTSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -47.34 | -1.04110998951 | 4547.07 | 4566.92 | 4492.82 | 0 | 0 | IX |
| 4 | -58.99 | -1.29400357995 | 4558.72 | 4566.92 | 4418.09 | 0 | 0 | IX |
| 12 | -88.6 | -1.9309857835 | 4588.33 | 4621.96 | 4416.83 | 0 | 0 | IX |
| 26 | -66.3 | -1.45202725343 | 4566.03 | 4652.23 | 4368.06 | 0 | 0 | IX |
| 52 | 293.08 | 6.96706405334 | 4206.65 | 4655.42 | 4088.64 | 0 | 0 | IX |
| 156 | 202.74 | 4.71818645145 | 4296.99 | 4655.42 | 3689.02 | 0 | 0 | IX |
| 260 | 220.9 | 5.16262623194 | 4278.83 | 4655.42 | 2718.73 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 4509.22 | -12.1 | -0.27 | 4506.82 | 4515.64 | 4492.82 | 0 |
| 1736530200 | 4521.32 | -41.91 | -0.92 | 4563.2299 | 4566.92 | 4520.9799 | 0 |
| 1736443800 | 4563.2299 | 34.44 | 0.76 | 4528.79 | 4564.35 | 4519.32 | 0 |
| 1736357400 | 4528.79 | -8.66 | -0.19 | 4537.45 | 4546 | 4500.15 | 0 |
| 1736271000 | 4537.45 | -9.62 | -0.21 | 4547.07 | 4547.18 | 4515.04 | 0 |
| 1736184600 | 4547.07 | 12.92 | 0.28 | 4534.15 | 4548.67 | 4522.2299 | 0 |
| 1735925400 | 4534.15 | -18.72 | -0.41 | 4552.87 | 4555.86 | 4531.65 | 0 |
| 1735839000 | 4552.87 | 42.26 | 0.94 | 4510.61 | 4557.5 | 4503.47 | 0 |
| 1735666200 | 4510.61 | 31.19 | 0.70 | 4479.42 | 4513.91 | 4467.93 | 0 |
| 1735579800 | 4479.42 | -16.2 | -0.36 | 4495.62 | 4495.62 | 4464.87 | 0 |
| 1735320600 | 4495.62 | 3.75 | 0.08 | 4491.87 | 4496.84 | 4477.9399 | 0 |
| 1735061400 | 4491.87 | 20.81 | 0.47 | 4471.06 | 4498.67 | 4471.06 | 0 |
| 1734975000 | 4471.06 | 7.77 | 0.17 | 4463.29 | 4475.39 | 4445.64 | 0 |
| 1734715800 | 4463.29 | -8.4 | -0.19 | 4471.6899 | 4472.96 | 4418.09 | 0 |
| 1734629400 | 4471.6899 | -50.76 | -1.12 | 4522.45 | 4522.45 | 4457.68 | 0 |
| 1734543000 | 4522.45 | 3.6 | 0.08 | 4518.85 | 4538.77 | 4518.85 | 0 |
| 1734456600 | 4518.85 | -39.87 | -0.87 | 4558.72 | 4558.72 | 4518.2 | 0 |
| 1734370200 | 4558.72 | -20.52 | -0.45 | 4579.24 | 4581.4799 | 4555.37 | 0 |
| 1734111000 | 4579.24 | -7.22 | -0.16 | 4586.46 | 4597.3 | 4570.86 | 0 |
| 1734024600 | 4586.46 | 4.14 | 0.09 | 4582.32 | 4596.95 | 4580.68 | 0 |
| 1733938200 | 4582.32 | 10.15 | 0.22 | 4572.17 | 4590.8 | 4554.78 | 0 |
| 1733851800 | 4572.17 | -36.49 | -0.79 | 4608.66 | 4608.6899 | 4568.82 | 0 |
| 1733765400 | 4608.66 | 20.49 | 0.45 | 4588.17 | 4619.2 | 4588.15 | 0 |
| 1733506200 | 4588.17 | -17.8 | -0.39 | 4605.97 | 4611.41 | 4584.85 | 0 |
| 1733419800 | 4605.97 | 6.37 | 0.14 | 4599.6 | 4606.87 | 4591.5 | 0 |
| 1733333400 | 4599.6 | -7.99 | -0.17 | 4607.59 | 4610.17 | 4591.46 | 0 |
| 1733247000 | 4607.59 | 25.86 | 0.56 | 4581.7299 | 4621.96 | 4581.3 | 0 |
| 1733160600 | 4581.7299 | 12.16 | 0.27 | 4569.57 | 4592.36 | 4562 | 0 |
| 1732901400 | 4569.57 | 3.16 | 0.07 | 4566.41 | 4572.07 | 4551.59 | 0 |
| 1732815000 | 4566.41 | 7.81 | 0.17 | 4558.6 | 4577.32 | 4558.16 | 0 |
| 1732728600 | 4558.6 | 8.68 | 0.19 | 4549.92 | 4562.03 | 4540.07 | 0 |
| 1732642200 | 4549.92 | -21.09 | -0.46 | 4571.01 | 4571.01 | 4544.61 | 0 |
| 1732555800 | 4571.01 | 19.05 | 0.42 | 4551.96 | 4577.92 | 4551.74 | 0 |
| 1732296600 | 4551.96 | 60.71 | 1.35 | 4491.25 | 4559.4 | 4491.1 | 0 |
| 1732210200 | 4491.25 | 33.76 | 0.76 | 4457.49 | 4491.81 | 4445.68 | 0 |
| 1732123800 | 4457.49 | -12.03 | -0.27 | 4469.52 | 4484.11 | 4451.4399 | 0 |
| 1732037400 | 4469.52 | -3.98 | -0.09 | 4473.5 | 4492.67 | 4443.02 | 0 |
| 1731951000 | 4473.5 | 19.46 | 0.44 | 4454.04 | 4473.5 | 4444.93 | 0 |
| 1731691800 | 4454.04 | -4.98 | -0.11 | 4459.02 | 4469.33 | 4437.12 | 0 |
| 1731605400 | 4459.02 | 24.32 | 0.55 | 4434.7 | 4463.93 | 4426.05 | 0 |
| 1731519000 | 4434.7 | 0.17 | 0.00 | 4434.53 | 4454.87 | 4416.83 | 0 |
| 1731432600 | 4434.53 | -56.19 | -1.25 | 4490.72 | 4490.72 | 4431.47 | 0 |
| 1731346200 | 4490.72 | 31.27 | 0.70 | 4459.45 | 4503.66 | 4459.45 | 0 |
| 1731087000 | 4459.45 | -36.11 | -0.80 | 4495.56 | 4503.02 | 4453.9 | 0 |
| 1731000600 | 4495.56 | -6.85 | -0.15 | 4502.41 | 4518.1 | 4495.56 | 0 |
| 1730914200 | 4502.41 | -0.47 | -0.01 | 4502.88 | 4577.55 | 4490.39 | 0 |
| 1730827800 | 4502.88 | -8.35 | -0.19 | 4511.2299 | 4528.77 | 4492.9799 | 0 |
| 1730741400 | 4511.2299 | 2.85 | 0.06 | 4508.38 | 4540.96 | 4506.39 | 0 |
| 1730482200 | 4508.38 | 34.7 | 0.78 | 4473.68 | 4521.5 | 4471.35 | 0 |
| 1730395800 | 4473.68 | -32.63 | -0.72 | 4506.31 | 4506.33 | 4453.63 | 0 |
| 1730309400 | 4506.31 | -26.56 | -0.59 | 4532.87 | 4534.43 | 4502.45 | 0 |
| 1730223000 | 4532.87 | -37.77 | -0.83 | 4570.64 | 4589.34 | 4530.85 | 0 |
| 1730136600 | 4570.64 | 18.02 | 0.40 | 4552.62 | 4574.93 | 4532.92 | 0 |
| 1729873800 | 4552.62 | -8.96 | -0.20 | 4561.58 | 4566.27 | 4550.05 | 0 |
| 1729787400 | 4561.58 | 3.98 | 0.09 | 4557.6 | 4597.16 | 4556.51 | 0 |
| 1729701000 | 4557.6 | -26.4 | -0.58 | 4584 | 4592.75 | 4554.4399 | 0 |
| 1729614600 | 4584 | -4.33 | -0.09 | 4588.33 | 4588.55 | 4553.64 | 0 |
| 1729528200 | 4588.33 | -26.25 | -0.57 | 4614.58 | 4631.6 | 4588.33 | 0 |
| 1729269000 | 4614.58 | -11.41 | -0.25 | 4625.99 | 4625.99 | 4591.9399 | 0 |
| 1729182600 | 4625.99 | 30.35 | 0.66 | 4595.64 | 4630.35 | 4591.84 | 0 |
| 1729096200 | 4595.64 | 43.56 | 0.96 | 4552.08 | 4605.82 | 4552.08 | 0 |
| 1729009800 | 4552.08 | -21.4 | -0.47 | 4573.4799 | 4579.75 | 4548.87 | 0 |
| 1728923400 | 4573.4799 | 20.17 | 0.44 | 4553.31 | 4573.4799 | 4544.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
