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 | 134.22 | 0.602702055842 | 22269.71 | 22680.86 | 22117.37 | 0 | 0 | IX |
| 4 | -308.75 | -1.3593728261 | 22712.68 | 22713 | 21935.59 | 0 | 0 | IX |
| 12 | -78.67 | -0.349915045413 | 22482.6 | 24740.05 | 21935.59 | 0 | 0 | IX |
| 26 | 1319.92 | 6.26028919546 | 21084.01 | 24740.05 | 20926.61 | 0 | 0 | IX |
| 52 | 953.22 | 4.44376899413 | 21450.71 | 24740.05 | 19222.44 | 0 | 0 | IX |
| 156 | 4310.54 | 23.8238384294 | 18093.39 | 24740.05 | 17366.64 | 0 | 0 | IX |
| 260 | 6121.85 | 37.5986974637 | 16282.08 | 24740.05 | 119.33 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727454600 | 22314.18 | 10.16 | 0.05 | 22304.02 | 22390.32 | 22192.79 | 0 |
| 1727368200 | 22304.02 | 164.35 | 0.74 | 22139.67 | 22408.96 | 22095.24 | 0 |
| 1727281800 | 22139.67 | 48.37 | 0.22 | 22091.3 | 22200.76 | 21995.38 | 0 |
| 1727195400 | 22091.3 | -83.51 | -0.38 | 22174.81 | 22215.52 | 21996.63 | 0 |
| 1727109000 | 22174.81 | -241.16 | -1.08 | 22415.97 | 22418.84 | 22059.24 | 0 |
| 1726849800 | 22415.97 | -296.71 | -1.31 | 22712.68 | 22713 | 22384.48 | 0 |
| 1726763400 | 22712.68 | -69.52 | -0.31 | 22782.2 | 23016.57 | 22600.39 | 0 |
| 1726677000 | 22782.2 | -161.03 | -0.70 | 22943.23 | 22948.35 | 22740.18 | 0 |
| 1726590600 | 22943.23 | -126.33 | -0.55 | 23069.56 | 23247.17 | 22870.25 | 0 |
| 1726504200 | 23069.56 | 110.43 | 0.48 | 22959.13 | 23134.86 | 22932.58 | 0 |
| 1726245000 | 22959.13 | -131.54 | -0.57 | 23090.67 | 23090.67 | 22635.26 | 0 |
| 1726158600 | 23090.67 | -413.38 | -1.76 | 23504.05 | 23664.36 | 23090.67 | 0 |
| 1726072200 | 23504.05 | -175.92 | -0.74 | 23679.97 | 23679.97 | 23288.28 | 0 |
| 1725985800 | 23679.97 | -347.61 | -1.45 | 24027.58 | 24027.58 | 23120.11 | 0 |
| 1725899400 | 24027.58 | 140.14 | 0.59 | 23887.44 | 24027.58 | 23692.16 | 0 |
| 1725640200 | 23887.44 | 179.93 | 0.76 | 23707.51 | 24047.27 | 23691.57 | 0 |
| 1725553800 | 23707.51 | -697.72 | -2.86 | 24405.23 | 24461.07 | 23707.51 | 0 |
| 1725467400 | 24405.23 | -133.21 | -0.54 | 24538.44 | 24538.44 | 24258.37 | 0 |
| 1725381000 | 24538.44 | -93.23 | -0.38 | 24631.67 | 24730.99 | 24538.44 | 0 |
| 1725294600 | 24631.67 | -18.26 | -0.07 | 24649.93 | 24680.8 | 24511.78 | 0 |
| 1725035400 | 24649.93 | 39.89 | 0.16 | 24610.04 | 24740.05 | 24583.91 | 0 |
| 1724949000 | 24610.04 | 110.79 | 0.45 | 24499.25 | 24668.19 | 24487.61 | 0 |
| 1724862600 | 24499.25 | 184.34 | 0.76 | 24314.91 | 24581.12 | 24314.91 | 0 |
| 1724776200 | 24314.91 | 152.51 | 0.63 | 24162.4 | 24463.08 | 24162.4 | 0 |
| 1724430600 | 24162.4 | 84.58 | 0.35 | 24077.82 | 24290.09 | 24077.82 | 0 |
| 1724344200 | 24077.82 | 23.56 | 0.10 | 24054.26 | 24300.47 | 24036.05 | 0 |
| 1724257800 | 24054.26 | -116.53 | -0.48 | 24170.79 | 24183.77 | 23972.38 | 0 |
| 1724171400 | 24170.79 | 43.22 | 0.18 | 24127.57 | 24209.86 | 24064.96 | 0 |
| 1724085000 | 24127.57 | 38.58 | 0.16 | 24088.99 | 24190.88 | 23940.7 | 0 |
| 1723825800 | 24088.99 | -196.88 | -0.81 | 24285.87 | 24329.65 | 24088.99 | 0 |
| 1723739400 | 24285.87 | 331.41 | 1.38 | 23954.46 | 24384.82 | 23947.57 | 0 |
| 1723653000 | 23954.46 | 1.94 | 0.01 | 23952.52 | 24075.7 | 23804.42 | 0 |
| 1723566600 | 23952.52 | 249.81 | 1.05 | 23702.71 | 23961.68 | 23696.57 | 0 |
| 1723480200 | 23702.71 | 94.78 | 0.40 | 23607.93 | 23816.67 | 23531.31 | 0 |
| 1723221000 | 23607.93 | 135.09 | 0.58 | 23472.84 | 23645.3 | 23414.84 | 0 |
| 1723134600 | 23472.84 | 24.17 | 0.10 | 23448.67 | 23553.09 | 23170.05 | 0 |
| 1723048200 | 23448.67 | 431.05 | 1.87 | 23017.62 | 23482.49 | 23017.62 | 0 |
| 1722961800 | 23017.62 | -155.85 | -0.67 | 23173.47 | 23186.98 | 22713.97 | 0 |
| 1722875400 | 23173.47 | -237.3 | -1.01 | 23410.77 | 23410.77 | 22904.04 | 0 |
| 1722616200 | 23410.77 | 291.96 | 1.26 | 23118.81 | 23716.92 | 23110.32 | 0 |
| 1722529800 | 23118.81 | 272.85 | 1.19 | 22845.96 | 23217.52 | 22752.46 | 0 |
| 1722443400 | 22845.96 | 124.78 | 0.55 | 22721.18 | 22931.7 | 22646.96 | 0 |
| 1722357000 | 22721.18 | -263.98 | -1.15 | 22985.16 | 22985.16 | 22536.68 | 0 |
| 1722270600 | 22985.16 | 217.85 | 0.96 | 22767.31 | 23221.38 | 22718.28 | 0 |
| 1722011400 | 22767.31 | 284.71 | 1.27 | 22482.6 | 22944.56 | 22482.03 | 0 |
| 1721925000 | 22482.6 | -93.98 | -0.42 | 22576.58 | 22807.79 | 21758.85 | 0 |
| 1721838600 | 22576.58 | 48.78 | 0.22 | 22527.8 | 22608.33 | 22269.36 | 0 |
| 1721752200 | 22527.8 | -152.07 | -0.67 | 22679.87 | 22858.1 | 22480.34 | 0 |
| 1721665800 | 22679.87 | 203.67 | 0.91 | 22476.2 | 22844.07 | 22476.2 | 0 |
| 1721406600 | 22476.2 | -59.8 | -0.27 | 22536 | 22579.43 | 22397.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
