FTSE 350 Investment Banking and Brokerage Services Index (NMX302020)
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 | -349.58 | -2.43987213669 | 14327.8 | 14467.47 | 13810.59 | 0 | 0 | IX |
| 4 | 22.84 | 0.163664479219 | 13955.38 | 14593.93 | 13810.59 | 0 | 0 | IX |
| 12 | 92.11 | 0.66332471801 | 13886.11 | 14593.93 | 13135.58 | 0 | 0 | IX |
| 26 | 1061.65 | 8.21928731854 | 12916.57 | 14593.93 | 12262.36 | 0 | 0 | IX |
| 52 | 2735.1 | 24.3268772369 | 11243.12 | 14593.93 | 10771.11 | 0 | 0 | IX |
| 156 | 1768.88 | 14.4879248182 | 12209.34 | 14593.93 | 8192.29 | 0 | 0 | IX |
| 260 | 13862.97 | 12028.6073753 | 115.25 | 14593.93 | 115.25 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 13978.22 | -41.38 | -0.30 | 14019.6 | 14024.42 | 13810.59 | 0 |
| 1734629400 | 14019.6 | -182.37 | -1.28 | 14201.97 | 14201.97 | 13887.56 | 0 |
| 1734543000 | 14201.97 | 31.32 | 0.22 | 14170.65 | 14266.66 | 14158.08 | 0 |
| 1734456600 | 14170.65 | -260.52 | -1.81 | 14431.17 | 14445.88 | 14170.65 | 0 |
| 1734370200 | 14431.17 | 82.59 | 0.58 | 14348.58 | 14467.47 | 14303.94 | 0 |
| 1734111000 | 14348.58 | 20.78 | 0.15 | 14327.8 | 14460.46 | 14304.1 | 0 |
| 1734024600 | 14327.8 | -23.13 | -0.16 | 14350.93 | 14425.4 | 14313.93 | 0 |
| 1733938200 | 14350.93 | 59.75 | 0.42 | 14291.18 | 14394.72 | 14224.23 | 0 |
| 1733851800 | 14291.18 | -135.89 | -0.94 | 14427.07 | 14427.07 | 14257.53 | 0 |
| 1733765400 | 14427.07 | -54.09 | -0.37 | 14481.16 | 14532.25 | 14408.43 | 0 |
| 1733506200 | 14481.16 | -11.09 | -0.08 | 14492.25 | 14514.74 | 14403.91 | 0 |
| 1733419800 | 14492.25 | -19.34 | -0.13 | 14511.59 | 14593.93 | 14453.65 | 0 |
| 1733333400 | 14511.59 | 54.13 | 0.37 | 14457.46 | 14556.09 | 14432.65 | 0 |
| 1733247000 | 14457.46 | 51.92 | 0.36 | 14405.54 | 14524.91 | 14400.8 | 0 |
| 1733160600 | 14405.54 | 29.89 | 0.21 | 14375.65 | 14464.72 | 14345.96 | 0 |
| 1732901400 | 14375.65 | 69.49 | 0.49 | 14306.16 | 14375.65 | 14267.83 | 0 |
| 1732815000 | 14306.16 | 66 | 0.46 | 14240.16 | 14324.41 | 14237.47 | 0 |
| 1732728600 | 14240.16 | 119.97 | 0.85 | 14120.19 | 14274.35 | 14075.91 | 0 |
| 1732642200 | 14120.19 | -113.49 | -0.80 | 14233.68 | 14243.77 | 14081.38 | 0 |
| 1732555800 | 14233.68 | 212.41 | 1.51 | 14021.27 | 14271.07 | 14009.78 | 0 |
| 1732296600 | 14021.27 | 65.89 | 0.47 | 13955.38 | 14086.65 | 13938.96 | 0 |
| 1732210200 | 13955.38 | 190.58 | 1.38 | 13764.8 | 13955.56 | 13731.65 | 0 |
| 1732123800 | 13764.8 | -47.4 | -0.34 | 13812.2 | 13865.24 | 13683.24 | 0 |
| 1732037400 | 13812.2 | 39.63 | 0.29 | 13772.57 | 13867.96 | 13630.98 | 0 |
| 1731951000 | 13772.57 | 90.46 | 0.66 | 13682.11 | 13776.95 | 13647.15 | 0 |
| 1731691800 | 13682.11 | -15.06 | -0.11 | 13697.17 | 13750.2 | 13610.46 | 0 |
| 1731605400 | 13697.17 | 240.84 | 1.79 | 13456.33 | 13765.54 | 13452.59 | 0 |
| 1731519000 | 13456.33 | -198.23 | -1.45 | 13654.56 | 13656.58 | 13384.8 | 0 |
| 1731432600 | 13654.56 | -222.87 | -1.61 | 13877.43 | 13888.84 | 13632.48 | 0 |
| 1731346200 | 13877.43 | 244.38 | 1.79 | 13633.05 | 13894.26 | 13632.41 | 0 |
| 1731087000 | 13633.05 | -126.37 | -0.92 | 13759.42 | 13817.96 | 13546.39 | 0 |
| 1731000600 | 13759.42 | -18.23 | -0.13 | 13777.65 | 13824.53 | 13721.59 | 0 |
| 1730914200 | 13777.65 | 268.83 | 1.99 | 13508.82 | 13881.12 | 13508.82 | 0 |
| 1730827800 | 13508.82 | 157.74 | 1.18 | 13351.08 | 13549.17 | 13290.14 | 0 |
| 1730741400 | 13351.08 | 5.03 | 0.04 | 13346.05 | 13405.28 | 13307.11 | 0 |
| 1730482200 | 13346.05 | 134.36 | 1.02 | 13211.69 | 13391.73 | 13176.92 | 0 |
| 1730395800 | 13211.69 | -230.22 | -1.71 | 13441.91 | 13441.91 | 13135.58 | 0 |
| 1730309400 | 13441.91 | 3.06 | 0.02 | 13438.85 | 13647.41 | 13353.34 | 0 |
| 1730223000 | 13438.85 | -269.17 | -1.96 | 13708.02 | 13752.87 | 13423.23 | 0 |
| 1730136600 | 13708.02 | 72.87 | 0.53 | 13635.15 | 13722.36 | 13583.23 | 0 |
| 1729873800 | 13635.15 | -33.75 | -0.25 | 13668.9 | 13735.11 | 13622.59 | 0 |
| 1729787400 | 13668.9 | -82.06 | -0.60 | 13750.96 | 13761.42 | 13637.58 | 0 |
| 1729701000 | 13750.96 | -234.99 | -1.68 | 13985.95 | 13985.95 | 13734.79 | 0 |
| 1729614600 | 13985.95 | -23.25 | -0.17 | 14009.2 | 14009.2 | 13851.88 | 0 |
| 1729528200 | 14009.2 | -131.52 | -0.93 | 14140.72 | 14207.55 | 13994.58 | 0 |
| 1729269000 | 14140.72 | -3.53 | -0.02 | 14144.25 | 14146.22 | 14063.96 | 0 |
| 1729182600 | 14144.25 | 232.91 | 1.67 | 13911.34 | 14144.25 | 13902.09 | 0 |
| 1729096200 | 13911.34 | 226.65 | 1.66 | 13684.69 | 13921.48 | 13684.69 | 0 |
| 1729009800 | 13684.69 | 30.78 | 0.23 | 13653.91 | 13741.07 | 13616.86 | 0 |
| 1728923400 | 13653.91 | 100.89 | 0.74 | 13553.02 | 13653.91 | 13512.16 | 0 |
| 1728664200 | 13553.02 | 65.23 | 0.48 | 13487.79 | 13574.82 | 13446.56 | 0 |
| 1728577800 | 13487.79 | -81.67 | -0.60 | 13569.46 | 13580.27 | 13476.2 | 0 |
| 1728491400 | 13569.46 | 181.58 | 1.36 | 13387.88 | 13569.46 | 13387.17 | 0 |
| 1728405000 | 13387.88 | -154.73 | -1.14 | 13542.61 | 13550.1 | 13367.78 | 0 |
| 1728318600 | 13542.61 | -17.73 | -0.13 | 13560.34 | 13618.21 | 13448.73 | 0 |
| 1728059400 | 13560.34 | 118.58 | 0.88 | 13441.76 | 13588.59 | 13422.46 | 0 |
| 1727973000 | 13441.76 | -126.62 | -0.93 | 13568.38 | 13625.28 | 13418.25 | 0 |
| 1727886600 | 13568.38 | 47.41 | 0.35 | 13520.97 | 13578.71 | 13426.25 | 0 |
| 1727800200 | 13520.97 | -202.55 | -1.48 | 13723.52 | 13737.7 | 13444.91 | 0 |
| 1727713800 | 13723.52 | -256.81 | -1.84 | 13980.33 | 13980.33 | 13664.36 | 0 |
| 1727454600 | 13980.33 | 94.22 | 0.68 | 13886.11 | 13992.85 | 13856.62 | 0 |
| 1727368200 | 13886.11 | 208.08 | 1.52 | 13678.03 | 13963.43 | 13678.03 | 0 |
| 1727281800 | 13678.03 | -104.77 | -0.76 | 13782.8 | 13850.81 | 13648.41 | 0 |
| 1727195400 | 13782.8 | 21.99 | 0.16 | 13760.81 | 13842.76 | 13746.98 | 0 |
| 1727109000 | 13760.81 | 70.6 | 0.52 | 13690.21 | 13801.89 | 13634.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
