FTSE 350 Finance and Credit Services Index (NMX302010)
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 | -173.58 | -0.976892919974 | 17768.58 | 17768.58 | 17366.44 | 0 | 0 | IX |
| 4 | 210.96 | 1.21352689018 | 17384.04 | 18136.81 | 17351.08 | 0 | 0 | IX |
| 12 | 1408.73 | 8.70324046244 | 16186.27 | 18136.81 | 15741.14 | 0 | 0 | IX |
| 26 | 2600.39 | 17.3421649513 | 14994.61 | 18136.81 | 14498.94 | 0 | 0 | IX |
| 52 | 2974.83 | 20.3474378205 | 14620.17 | 18136.81 | 13618.13 | 0 | 0 | IX |
| 156 | 5987.57 | 51.5839423542 | 11607.43 | 18136.81 | 10338.91 | 0 | 0 | IX |
| 260 | 17535.64 | 29541.1725067 | 59.36 | 18136.81 | 59.36 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 17595 | 6.83 | 0.04 | 17588.17 | 17595 | 17405.55 | 0 |
| 1735061400 | 17588.17 | 133.83 | 0.77 | 17454.34 | 17594.92 | 17454.34 | 0 |
| 1734975000 | 17454.34 | -121.24 | -0.69 | 17575.58 | 17583.99 | 17366.44 | 0 |
| 1734715800 | 17575.58 | -193 | -1.09 | 17768.58 | 17768.58 | 17451.75 | 0 |
| 1734629400 | 17768.58 | -66.65 | -0.37 | 17835.23 | 17844.55 | 17593.34 | 0 |
| 1734543000 | 17835.23 | -101.34 | -0.56 | 17936.57 | 18002.5 | 17781.45 | 0 |
| 1734456600 | 17936.57 | 3.45 | 0.02 | 17933.12 | 18136.81 | 17890.31 | 0 |
| 1734370200 | 17933.12 | 183.76 | 1.04 | 17749.36 | 17984.8 | 17696.23 | 0 |
| 1734111000 | 17749.36 | 26.71 | 0.15 | 17722.65 | 17797.09 | 17690.52 | 0 |
| 1734024600 | 17722.65 | 73.02 | 0.41 | 17649.63 | 17758.17 | 17601.57 | 0 |
| 1733938200 | 17649.63 | 183.94 | 1.05 | 17465.69 | 17650.5 | 17356.58 | 0 |
| 1733851800 | 17465.69 | -13.08 | -0.07 | 17478.77 | 17633.35 | 17351.08 | 0 |
| 1733765400 | 17478.77 | -243.71 | -1.38 | 17722.48 | 17766.95 | 17452.81 | 0 |
| 1733506200 | 17722.48 | -88.02 | -0.49 | 17810.5 | 17821.98 | 17659.19 | 0 |
| 1733419800 | 17810.5 | 5.13 | 0.03 | 17805.37 | 17864.45 | 17746.59 | 0 |
| 1733333400 | 17805.37 | 158.8 | 0.90 | 17646.57 | 17805.37 | 17543.42 | 0 |
| 1733247000 | 17646.57 | 107 | 0.61 | 17539.57 | 17656.08 | 17399.01 | 0 |
| 1733160600 | 17539.57 | 12.36 | 0.07 | 17527.21 | 17597.72 | 17409.98 | 0 |
| 1732901400 | 17527.21 | 143.17 | 0.82 | 17384.04 | 17558.79 | 17383.35 | 0 |
| 1732815000 | 17384.04 | -58.16 | -0.33 | 17442.2 | 17506.84 | 17347.71 | 0 |
| 1732728600 | 17442.2 | 58.59 | 0.34 | 17383.61 | 17527.79 | 17346.49 | 0 |
| 1732642200 | 17383.61 | -76.56 | -0.44 | 17460.17 | 17484.82 | 17319.23 | 0 |
| 1732555800 | 17460.17 | 229.47 | 1.33 | 17230.7 | 17460.17 | 17229.45 | 0 |
| 1732296600 | 17230.7 | 125.07 | 0.73 | 17105.63 | 17255.09 | 17098.82 | 0 |
| 1732210200 | 17105.63 | 167.38 | 0.99 | 16938.25 | 17134.06 | 16923.01 | 0 |
| 1732123800 | 16938.25 | 251.87 | 1.51 | 16686.38 | 16972.04 | 16614.06 | 0 |
| 1732037400 | 16686.38 | 30.61 | 0.18 | 16655.77 | 16813.22 | 16626.74 | 0 |
| 1731951000 | 16655.77 | 114.1 | 0.69 | 16541.669 | 16655.77 | 16414.91 | 0 |
| 1731691800 | 16541.669 | 9.12 | 0.06 | 16532.55 | 16552.599 | 16404.29 | 0 |
| 1731605400 | 16532.55 | -21.99 | -0.13 | 16554.54 | 16640.39 | 16468.3 | 0 |
| 1731519000 | 16554.54 | 80.66 | 0.49 | 16473.88 | 16554.54 | 16305.97 | 0 |
| 1731432600 | 16473.88 | -320.79 | -1.91 | 16794.67 | 16794.67 | 16404.22 | 0 |
| 1731346200 | 16794.67 | 121.32 | 0.73 | 16673.349 | 16816.37 | 16632.48 | 0 |
| 1731087000 | 16673.349 | -28.32 | -0.17 | 16701.669 | 16782.6 | 16585.97 | 0 |
| 1731000600 | 16701.669 | -132.95 | -0.79 | 16834.62 | 16910.63 | 16677.49 | 0 |
| 1730914200 | 16834.62 | -5.61 | -0.03 | 16840.23 | 17137.53 | 16732.259 | 0 |
| 1730827800 | 16840.23 | 90.43 | 0.54 | 16749.8 | 16921.97 | 16661.93 | 0 |
| 1730741400 | 16749.8 | 85.95 | 0.52 | 16663.849 | 16861.28 | 16658.15 | 0 |
| 1730482200 | 16663.849 | 348.75 | 2.14 | 16315.1 | 16690.73 | 16263.97 | 0 |
| 1730395800 | 16315.1 | -68.36 | -0.42 | 16383.46 | 16394.65 | 16168.78 | 0 |
| 1730309400 | 16383.46 | -68.84 | -0.42 | 16452.3 | 16468.54 | 16299.86 | 0 |
| 1730223000 | 16452.3 | -191.2 | -1.15 | 16643.5 | 16721.419 | 16438.11 | 0 |
| 1730136600 | 16643.5 | 137.88 | 0.84 | 16505.619 | 16681.47 | 16493.349 | 0 |
| 1729873800 | 16505.619 | -77.61 | -0.47 | 16583.23 | 16643.96 | 16498.55 | 0 |
| 1729787400 | 16583.23 | 406.53 | 2.51 | 16176.7 | 16842.85 | 16176.7 | 0 |
| 1729701000 | 16176.7 | -214.45 | -1.31 | 16391.15 | 16391.15 | 16173.13 | 0 |
| 1729614600 | 16391.15 | -136.05 | -0.82 | 16527.2 | 16527.2 | 16268.13 | 0 |
| 1729528200 | 16527.2 | 95.25 | 0.58 | 16431.95 | 16622.779 | 16431.95 | 0 |
| 1729269000 | 16431.95 | 60.44 | 0.37 | 16371.51 | 16431.95 | 16181.06 | 0 |
| 1729182600 | 16371.51 | 268.87 | 1.67 | 16102.64 | 16416.14 | 16102.64 | 0 |
| 1729096200 | 16102.64 | 101.12 | 0.63 | 16001.52 | 16175.23 | 16001.52 | 0 |
| 1729009800 | 16001.52 | 101.08 | 0.64 | 15900.44 | 16102.01 | 15889.25 | 0 |
| 1728923400 | 15900.44 | 78.47 | 0.50 | 15821.97 | 15900.44 | 15741.14 | 0 |
| 1728664200 | 15821.97 | 30.78 | 0.19 | 15791.19 | 15872.86 | 15769.04 | 0 |
| 1728577800 | 15791.19 | -133.49 | -0.84 | 15924.68 | 15995.78 | 15791.19 | 0 |
| 1728491400 | 15924.68 | 33.62 | 0.21 | 15891.06 | 16028.19 | 15827.21 | 0 |
| 1728405000 | 15891.06 | 58.58 | 0.37 | 15832.48 | 15951.81 | 15794.98 | 0 |
| 1728318600 | 15832.48 | -166.73 | -1.04 | 15999.21 | 16080.21 | 15793.9 | 0 |
| 1728059400 | 15999.21 | -187.06 | -1.16 | 16186.27 | 16190.84 | 15928.86 | 0 |
| 1727973000 | 16186.27 | 40.64 | 0.25 | 16145.63 | 16259.27 | 16102.52 | 0 |
| 1727886600 | 16145.63 | 30.26 | 0.19 | 16115.37 | 16159.54 | 16018.54 | 0 |
| 1727800200 | 16115.37 | 136.97 | 0.86 | 15978.4 | 16188.52 | 15971.04 | 0 |
| 1727713800 | 15978.4 | -68.25 | -0.43 | 16046.65 | 16086.23 | 15941.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
