FTSE 350 Pharmaceuticals and Biotechnology Index (NMX201030)
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 | 317.4 | 1.60721799882 | 19748.41 | 20146.11 | 19465.79 | 0 | 0 | IX |
| 4 | -152.23 | -0.752941432503 | 20218.04 | 20583.66 | 19465.79 | 0 | 0 | IX |
| 12 | -2333.58 | -10.418051563 | 22399.39 | 22680.86 | 19079.65 | 0 | 0 | IX |
| 26 | -3198.82 | -13.7497136211 | 23264.63 | 24740.05 | 19079.65 | 0 | 0 | IX |
| 52 | -18.6 | -0.0926091431115 | 20084.41 | 24740.05 | 19079.65 | 0 | 0 | IX |
| 156 | 1373.88 | 7.35012382349 | 18691.93 | 24740.05 | 17366.64 | 0 | 0 | IX |
| 260 | 1921.3 | 10.5888778479 | 18144.51 | 24740.05 | 119.33 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 20065.81 | 9.91 | 0.05 | 20055.9 | 20076.72 | 19930.15 | 0 |
| 1735061400 | 20055.9 | 50.73 | 0.25 | 20005.17 | 20146.11 | 20005.17 | 0 |
| 1734975000 | 20005.17 | 244.05 | 1.24 | 19761.12 | 20086.29 | 19761.12 | 0 |
| 1734715800 | 19761.12 | 12.71 | 0.06 | 19748.41 | 19793.49 | 19465.79 | 0 |
| 1734629400 | 19748.41 | -195.37 | -0.98 | 19943.78 | 19943.99 | 19618.25 | 0 |
| 1734543000 | 19943.78 | -190.24 | -0.94 | 20134.02 | 20166.85 | 19885.37 | 0 |
| 1734456600 | 20134.02 | 37.71 | 0.19 | 20096.31 | 20200.16 | 19844.15 | 0 |
| 1734370200 | 20096.31 | 34.68 | 0.17 | 20061.63 | 20203.99 | 20006.14 | 0 |
| 1734111000 | 20061.63 | -137.55 | -0.68 | 20199.18 | 20199.18 | 20001.6 | 0 |
| 1734024600 | 20199.18 | 24.28 | 0.12 | 20174.9 | 20221.47 | 20042.74 | 0 |
| 1733938200 | 20174.9 | -45.8 | -0.23 | 20220.7 | 20275.84 | 20095.52 | 0 |
| 1733851800 | 20220.7 | -262.84 | -1.28 | 20483.54 | 20507.94 | 20218.68 | 0 |
| 1733765400 | 20483.54 | 183.55 | 0.90 | 20299.99 | 20483.54 | 20235.43 | 0 |
| 1733506200 | 20299.99 | 44.97 | 0.22 | 20255.02 | 20442.9 | 20238.42 | 0 |
| 1733419800 | 20255.02 | 108.06 | 0.54 | 20146.96 | 20275.14 | 20112.61 | 0 |
| 1733333400 | 20146.96 | -423.34 | -2.06 | 20570.3 | 20570.3 | 20044.47 | 0 |
| 1733247000 | 20570.3 | 384.89 | 1.91 | 20185.41 | 20583.66 | 20185.41 | 0 |
| 1733160600 | 20185.41 | -31.9 | -0.16 | 20217.31 | 20287.93 | 20119.55 | 0 |
| 1732901400 | 20217.31 | -0.73 | -0.00 | 20218.04 | 20236.96 | 20108.29 | 0 |
| 1732815000 | 20218.04 | 31.68 | 0.16 | 20186.36 | 20330.53 | 20170.75 | 0 |
| 1732728600 | 20186.36 | 101.21 | 0.50 | 20085.15 | 20197.73 | 20009.31 | 0 |
| 1732642200 | 20085.15 | -22.56 | -0.11 | 20107.71 | 20219.99 | 19983.79 | 0 |
| 1732555800 | 20107.71 | -3.89 | -0.02 | 20111.6 | 20214.78 | 19984.98 | 0 |
| 1732296600 | 20111.6 | 681.27 | 3.51 | 19430.33 | 20197.14 | 19430.33 | 0 |
| 1732210200 | 19430.33 | 171.19 | 0.89 | 19259.14 | 19437.65 | 19159.11 | 0 |
| 1732123800 | 19259.14 | -69.07 | -0.36 | 19328.21 | 19506.46 | 19249.62 | 0 |
| 1732037400 | 19328.21 | 123.81 | 0.64 | 19204.4 | 19348.86 | 19197.6 | 0 |
| 1731951000 | 19204.4 | -53.32 | -0.28 | 19257.72 | 19273.49 | 19079.65 | 0 |
| 1731691800 | 19257.72 | -537.24 | -2.71 | 19794.96 | 19794.96 | 19159.63 | 0 |
| 1731605400 | 19794.96 | 187.95 | 0.96 | 19607.01 | 19812.84 | 19501.07 | 0 |
| 1731519000 | 19607.01 | 157.64 | 0.81 | 19449.37 | 19854.71 | 19449.37 | 0 |
| 1731432600 | 19449.37 | -128.53 | -0.66 | 19577.9 | 19885.48 | 19142.51 | 0 |
| 1731346200 | 19577.9 | 159.49 | 0.82 | 19418.41 | 19681.07 | 19418.41 | 0 |
| 1731087000 | 19418.41 | 233.86 | 1.22 | 19184.55 | 19574.5 | 19184.55 | 0 |
| 1731000600 | 19184.55 | -226.57 | -1.17 | 19411.12 | 19426.87 | 19103.67 | 0 |
| 1730914200 | 19411.12 | -338.77 | -1.72 | 19749.89 | 20094.36 | 19363.29 | 0 |
| 1730827800 | 19749.89 | -1 | -5.96 | 21002.09 | 21004.56 | 19617.08 | 0 |
| 1730741400 | 21002.09 | 0.73 | 0.00 | 21001.36 | 21392.91 | 20870.47 | 0 |
| 1730482200 | 21001.36 | 66.51 | 0.32 | 20934.85 | 21105.5 | 20920.19 | 0 |
| 1730395800 | 20934.85 | -264.57 | -1.25 | 21199.42 | 21199.42 | 20775.91 | 0 |
| 1730309400 | 21199.42 | -561.29 | -2.58 | 21760.71 | 21762.36 | 20750.9 | 0 |
| 1730223000 | 21760.71 | -143.02 | -0.65 | 21903.73 | 22044.57 | 21760.71 | 0 |
| 1730136600 | 21903.73 | 63.88 | 0.29 | 21839.85 | 21925.62 | 21643.66 | 0 |
| 1729873800 | 21839.85 | -136.42 | -0.62 | 21976.27 | 21976.67 | 21769.82 | 0 |
| 1729787400 | 21976.27 | -151.44 | -0.68 | 22127.71 | 22221.57 | 21968.57 | 0 |
| 1729701000 | 22127.71 | -62.82 | -0.28 | 22190.53 | 22282.3 | 22114.84 | 0 |
| 1729614600 | 22190.53 | -131.01 | -0.59 | 22321.54 | 22321.54 | 22058.03 | 0 |
| 1729528200 | 22321.54 | -82.39 | -0.37 | 22403.93 | 22461.37 | 22304.34 | 0 |
| 1729269000 | 22403.93 | -186.39 | -0.83 | 22590.32 | 22606.77 | 22285.99 | 0 |
| 1729182600 | 22590.32 | 5.05 | 0.02 | 22585.27 | 22623.87 | 22440.06 | 0 |
| 1729096200 | 22585.27 | 251.44 | 1.13 | 22333.83 | 22680.86 | 22333.83 | 0 |
| 1729009800 | 22333.83 | -108.45 | -0.48 | 22442.28 | 22620.83 | 22239.81 | 0 |
| 1728923400 | 22442.28 | 272.57 | 1.23 | 22169.71 | 22443.01 | 22164.5 | 0 |
| 1728664200 | 22169.71 | -100 | -0.45 | 22269.71 | 22304.99 | 22117.37 | 0 |
| 1728577800 | 22269.71 | 184 | 0.83 | 22085.71 | 22514.57 | 22079.61 | 0 |
| 1728491400 | 22085.71 | 117.7 | 0.54 | 21968.01 | 22145.39 | 21938.95 | 0 |
| 1728405000 | 21968.01 | -234.71 | -1.06 | 22202.72 | 22202.72 | 21935.59 | 0 |
| 1728318600 | 22202.72 | 94.48 | 0.43 | 22108.24 | 22264.63 | 22040.62 | 0 |
| 1728059400 | 22108.24 | -291.15 | -1.30 | 22399.39 | 22402.69 | 22069.32 | 0 |
| 1727973000 | 22399.39 | -108.53 | -0.48 | 22507.92 | 22635.02 | 22347.14 | 0 |
| 1727886600 | 22507.92 | 73.07 | 0.33 | 22434.85 | 22614.34 | 22405.13 | 0 |
| 1727800200 | 22434.85 | 292.3 | 1.32 | 22142.55 | 22434.85 | 22065.57 | 0 |
| 1727713800 | 22142.55 | -171.63 | -0.77 | 22314.18 | 22406.85 | 22106.56 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
