FTSE 350 Telecommunications Service Providers Index (NMX151020)
FTSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 33.51 | 1.69432393896 | 1977.78 | 2033.53 | 1959 | 0 | 0 | IX |
| 4 | -96.87 | -4.59500227687 | 2108.16 | 2129.29 | 1940.93 | 0 | 0 | IX |
| 12 | -98.46 | -4.66690366157 | 2109.75 | 2145.48 | 1923.53 | 0 | 0 | IX |
| 26 | 18.56 | 0.931385586607 | 1992.73 | 2207.78 | 1923.53 | 0 | 0 | IX |
| 52 | 82.57 | 4.28107760587 | 1928.72 | 2207.78 | 1674.09 | 0 | 0 | IX |
| 156 | -866.86 | -30.1186526067 | 2878.15 | 3497.88 | 1674.09 | 0 | 0 | IX |
| 260 | 1944.85 | 2927.22757375 | 66.44 | 3497.88 | 66.44 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 2017.57 | 29.54 | 1.49 | 1988.03 | 2021.65 | 1988.03 | 0 |
| 1735666200 | 1988.03 | 20.88 | 1.06 | 1967.15 | 1996.07 | 1963.39 | 0 |
| 1735579800 | 1967.15 | -5.87 | -0.30 | 1973.02 | 1974.6 | 1959 | 0 |
| 1735320600 | 1973.02 | -4.76 | -0.24 | 1977.78 | 1981.2 | 1959.68 | 0 |
| 1735061400 | 1977.78 | 20.65 | 1.06 | 1957.13 | 1981.78 | 1951.83 | 0 |
| 1734975000 | 1957.13 | 0.17 | 0.01 | 1956.96 | 1963.86 | 1949.83 | 0 |
| 1734715800 | 1956.96 | -14.97 | -0.76 | 1971.93 | 1974.66 | 1940.93 | 0 |
| 1734629400 | 1971.93 | -9.32 | -0.47 | 1981.25 | 1990.22 | 1964.31 | 0 |
| 1734543000 | 1981.25 | -5.81 | -0.29 | 1987.06 | 1997.42 | 1973.94 | 0 |
| 1734456600 | 1987.06 | -23.1 | -1.15 | 2010.16 | 2010.16 | 1974.18 | 0 |
| 1734370200 | 2010.16 | -21.67 | -1.07 | 2031.83 | 2037.69 | 2010.16 | 0 |
| 1734111000 | 2031.83 | 3.86 | 0.19 | 2027.97 | 2042.43 | 2025.52 | 0 |
| 1734024600 | 2027.97 | -6.45 | -0.32 | 2034.42 | 2046.96 | 2024.27 | 0 |
| 1733938200 | 2034.42 | -20.94 | -1.02 | 2055.36 | 2055.67 | 2032.57 | 0 |
| 1733851800 | 2055.36 | -25.11 | -1.21 | 2080.4699 | 2080.4699 | 2048.96 | 0 |
| 1733765400 | 2080.4699 | -29.07 | -1.38 | 2109.54 | 2113.04 | 2080.4699 | 0 |
| 1733506200 | 2109.54 | 1.38 | 0.07 | 2108.16 | 2129.29 | 2100.08 | 0 |
| 1733419800 | 2108.16 | 40.97 | 1.98 | 2067.19 | 2108.65 | 2066.92 | 0 |
| 1733333400 | 2067.19 | -13.06 | -0.63 | 2080.25 | 2085.23 | 2063.66 | 0 |
| 1733247000 | 2080.25 | -25.97 | -1.23 | 2106.2199 | 2114 | 2074.11 | 0 |
| 1733160600 | 2106.2199 | 5.6 | 0.27 | 2100.62 | 2126.1 | 2100.45 | 0 |
| 1732901400 | 2100.62 | -12.32 | -0.58 | 2112.94 | 2120.17 | 2095.63 | 0 |
| 1732815000 | 2112.94 | 10.08 | 0.48 | 2102.86 | 2117.17 | 2101.88 | 0 |
| 1732728600 | 2102.86 | 19.15 | 0.92 | 2083.71 | 2109.48 | 2082.2199 | 0 |
| 1732642200 | 2083.71 | 8.69 | 0.42 | 2075.02 | 2100.66 | 2072.51 | 0 |
| 1732555800 | 2075.02 | 35.1 | 1.72 | 2039.92 | 2088.55 | 2038.38 | 0 |
| 1732296600 | 2039.92 | 37.11 | 1.85 | 2002.81 | 2046.32 | 2002.81 | 0 |
| 1732210200 | 2002.81 | -46.02 | -2.25 | 2048.83 | 2049.29 | 1998.03 | 0 |
| 1732123800 | 2048.83 | 2.2 | 0.11 | 2046.63 | 2055.31 | 2035.5 | 0 |
| 1732037400 | 2046.63 | 22.79 | 1.13 | 2023.84 | 2053.46 | 2023.84 | 0 |
| 1731951000 | 2023.84 | 32.07 | 1.61 | 1991.77 | 2023.84 | 1991.77 | 0 |
| 1731691800 | 1991.77 | 11.88 | 0.60 | 1979.89 | 2003.02 | 1968.33 | 0 |
| 1731605400 | 1979.89 | 21.37 | 1.09 | 1958.52 | 1984.9 | 1953.46 | 0 |
| 1731519000 | 1958.52 | 26.78 | 1.39 | 1931.74 | 1959.68 | 1923.53 | 0 |
| 1731432600 | 1931.74 | -116.28 | -5.68 | 2048.02 | 2048.02 | 1931.74 | 0 |
| 1731346200 | 2048.02 | 26.7 | 1.32 | 2021.32 | 2050.7399 | 2021.32 | 0 |
| 1731087000 | 2021.32 | 17.92 | 0.89 | 2003.4 | 2027.84 | 1991.39 | 0 |
| 1731000600 | 2003.4 | -37.35 | -1.83 | 2040.75 | 2040.75 | 1971.94 | 0 |
| 1730914200 | 2040.75 | -26.2 | -1.27 | 2066.95 | 2079.95 | 2024.96 | 0 |
| 1730827800 | 2066.95 | 27.22 | 1.33 | 2039.73 | 2079.66 | 2036.84 | 0 |
| 1730741400 | 2039.73 | 4.45 | 0.22 | 2035.28 | 2058.23 | 2032.89 | 0 |
| 1730482200 | 2035.28 | 17.97 | 0.89 | 2017.31 | 2045.76 | 2008.13 | 0 |
| 1730395800 | 2017.31 | -16.44 | -0.81 | 2033.75 | 2033.75 | 2008.7 | 0 |
| 1730309400 | 2033.75 | 11.7 | 0.58 | 2022.05 | 2055.63 | 2007.79 | 0 |
| 1730223000 | 2022.05 | -59.58 | -2.86 | 2081.63 | 2082.38 | 2018.4 | 0 |
| 1730136600 | 2081.63 | -4.05 | -0.19 | 2085.68 | 2098.9699 | 2057.94 | 0 |
| 1729873800 | 2085.68 | -4.06 | -0.19 | 2089.7399 | 2095.03 | 2077.41 | 0 |
| 1729787400 | 2089.7399 | 14.42 | 0.69 | 2075.32 | 2106.04 | 2071.7399 | 0 |
| 1729701000 | 2075.32 | -17.49 | -0.84 | 2092.81 | 2092.81 | 2069.34 | 0 |
| 1729614600 | 2092.81 | -19.98 | -0.95 | 2112.79 | 2112.79 | 2072.67 | 0 |
| 1729528200 | 2112.79 | -15.32 | -0.72 | 2128.11 | 2133.83 | 2109.66 | 0 |
| 1729269000 | 2128.11 | -8.51 | -0.40 | 2136.62 | 2136.62 | 2120.69 | 0 |
| 1729182600 | 2136.62 | -4.46 | -0.21 | 2141.08 | 2145.48 | 2108.27 | 0 |
| 1729096200 | 2141.08 | 35.9 | 1.71 | 2105.18 | 2141.08 | 2105.18 | 0 |
| 1729009800 | 2105.18 | 6.27 | 0.30 | 2098.91 | 2117.66 | 2093.69 | 0 |
| 1728923400 | 2098.91 | 9.66 | 0.46 | 2089.25 | 2103.62 | 2080.34 | 0 |
| 1728664200 | 2089.25 | -20.5 | -0.97 | 2109.75 | 2109.75 | 2081.88 | 0 |
| 1728577800 | 2109.75 | 1.45 | 0.07 | 2108.3 | 2126.39 | 2104.92 | 0 |
| 1728491400 | 2108.3 | 14.22 | 0.68 | 2094.08 | 2111 | 2091.38 | 0 |
| 1728405000 | 2094.08 | -17.72 | -0.84 | 2111.8 | 2111.8 | 2094.08 | 0 |
| 1728318600 | 2111.8 | 16.57 | 0.79 | 2095.23 | 2118.76 | 2076.45 | 0 |
| 1728059400 | 2095.23 | 12.3 | 0.59 | 2082.93 | 2106.7 | 2077.34 | 0 |
| 1727973000 | 2082.93 | -1.09 | -0.05 | 2084.02 | 2098.34 | 2070.7399 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
