FTSE 350 Life Insurance Index (NMX303010)
FTSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 246.22 | 4.54901526069 | 5412.6 | 5667.13 | 5249.48 | 0 | 0 | IX |
| 4 | 250.7 | 4.63562199064 | 5408.12 | 5667.13 | 5249.48 | 0 | 0 | IX |
| 12 | 143.41 | 2.60016934371 | 5515.41 | 5770.34 | 5169.43 | 0 | 0 | IX |
| 26 | -83.11 | -1.44742273068 | 5741.93 | 5810.32 | 5169.43 | 0 | 0 | IX |
| 52 | -272.3 | -4.59103845479 | 5931.12 | 6317.41 | 5169.43 | 0 | 0 | IX |
| 156 | -2229.74 | -28.2654882513 | 7888.56 | 7988.3 | 5169.43 | 0 | 0 | IX |
| 260 | -2164.11 | -27.6636758861 | 7822.93 | 8482.02 | 90.24 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 5658.82 | 114.07 | 2.06 | 5544.75 | 5667.13 | 5544.75 | 0 |
| 1737048600 | 5544.75 | 59.55 | 1.09 | 5485.2 | 5544.75 | 5485.2 | 0 |
| 1736962200 | 5485.2 | 165.87 | 3.12 | 5319.33 | 5485.71 | 5319.33 | 0 |
| 1736875800 | 5319.33 | 45.83 | 0.87 | 5273.5 | 5328.58 | 5273.5 | 0 |
| 1736789400 | 5273.5 | -14.83 | -0.28 | 5285.1 | 5296.41 | 5249.4799 | 0 |
| 1736530200 | 5288.33 | -124.27 | -2.30 | 5412.6 | 5412.6 | 5281.74 | 0 |
| 1736443800 | 5412.6 | 47.78 | 0.89 | 5364.82 | 5415.02 | 5310.86 | 0 |
| 1736357400 | 5364.82 | -174.35 | -3.15 | 5539.17 | 5539.17 | 5323.56 | 0 |
| 1736271000 | 5539.17 | -30.78 | -0.55 | 5569.95 | 5576.17 | 5498.27 | 0 |
| 1736184600 | 5569.95 | 86.75 | 1.58 | 5483.2 | 5569.95 | 5481.29 | 0 |
| 1735925400 | 5483.2 | -51.08 | -0.92 | 5534.28 | 5535.78 | 5476.14 | 0 |
| 1735839000 | 5534.28 | 26.71 | 0.48 | 5507.57 | 5538.34 | 5475.29 | 0 |
| 1735666200 | 5507.57 | 50.63 | 0.93 | 5456.9399 | 5516.74 | 5443.52 | 0 |
| 1735579800 | 5456.9399 | -14.14 | -0.26 | 5471.08 | 5473.35 | 5428.86 | 0 |
| 1735320600 | 5471.08 | 29.11 | 0.53 | 5441.97 | 5473.7299 | 5432.99 | 0 |
| 1735061400 | 5441.97 | 13.43 | 0.25 | 5428.54 | 5464.57 | 5428.54 | 0 |
| 1734975000 | 5428.54 | 30.57 | 0.57 | 5397.97 | 5428.54 | 5362.86 | 0 |
| 1734715800 | 5397.97 | -10.15 | -0.19 | 5408.12 | 5416.24 | 5342.93 | 0 |
| 1734629400 | 5408.12 | -44.28 | -0.81 | 5452.4 | 5452.4 | 5363.12 | 0 |
| 1734543000 | 5452.4 | -16.16 | -0.30 | 5468.56 | 5496.66 | 5444.29 | 0 |
| 1734456600 | 5468.56 | -41.78 | -0.76 | 5510.34 | 5510.52 | 5448.72 | 0 |
| 1734370200 | 5510.34 | -79.47 | -1.42 | 5589.81 | 5589.81 | 5508.25 | 0 |
| 1734111000 | 5589.81 | -21.41 | -0.38 | 5611.22 | 5631.4 | 5567.45 | 0 |
| 1734024600 | 5611.22 | -42.28 | -0.75 | 5653.5 | 5683.1899 | 5611.22 | 0 |
| 1733938200 | 5653.5 | 1.03 | 0.02 | 5652.47 | 5700.78 | 5604.04 | 0 |
| 1733851800 | 5652.47 | -84.34 | -1.47 | 5736.81 | 5736.81 | 5634.56 | 0 |
| 1733765400 | 5736.81 | 47.87 | 0.84 | 5688.9399 | 5770.34 | 5688.9399 | 0 |
| 1733506200 | 5688.9399 | -16.73 | -0.29 | 5705.67 | 5741.13 | 5675.4 | 0 |
| 1733419800 | 5705.67 | 81.35 | 1.45 | 5624.32 | 5709.7 | 5594.78 | 0 |
| 1733333400 | 5624.32 | 123.27 | 2.24 | 5501.05 | 5624.32 | 5501.05 | 0 |
| 1733247000 | 5501.05 | -34.37 | -0.62 | 5535.42 | 5579.6 | 5501.05 | 0 |
| 1733160600 | 5535.42 | 43.84 | 0.80 | 5491.58 | 5561.49 | 5456.74 | 0 |
| 1732901400 | 5491.58 | -22.59 | -0.41 | 5514.17 | 5520.12 | 5450 | 0 |
| 1732815000 | 5514.17 | 5.92 | 0.11 | 5508.25 | 5533.33 | 5456.47 | 0 |
| 1732728600 | 5508.25 | 35.22 | 0.64 | 5473.03 | 5525.24 | 5473.03 | 0 |
| 1732642200 | 5473.03 | -87.8 | -1.58 | 5560.83 | 5560.83 | 5467.4799 | 0 |
| 1732555800 | 5560.83 | 90.22 | 1.65 | 5470.61 | 5570.7 | 5470.61 | 0 |
| 1732296600 | 5470.61 | 26.26 | 0.48 | 5444.35 | 5494.25 | 5442.74 | 0 |
| 1732210200 | 5444.35 | 37.01 | 0.68 | 5407.34 | 5453.12 | 5369.85 | 0 |
| 1732123800 | 5407.34 | -1.36 | -0.03 | 5408.7 | 5448.22 | 5407.34 | 0 |
| 1732037400 | 5408.7 | -64.11 | -1.17 | 5472.81 | 5516.43 | 5372.46 | 0 |
| 1731951000 | 5472.81 | 9.27 | 0.17 | 5463.54 | 5498.43 | 5443.2 | 0 |
| 1731691800 | 5463.54 | 88.72 | 1.65 | 5374.82 | 5476.28 | 5351.08 | 0 |
| 1731605400 | 5374.82 | 138.3 | 2.64 | 5236.52 | 5374.82 | 5226.21 | 0 |
| 1731519000 | 5236.52 | 11.13 | 0.21 | 5225.39 | 5256.89 | 5169.43 | 0 |
| 1731432600 | 5225.39 | -157.41 | -2.92 | 5382.8 | 5382.8 | 5224.7 | 0 |
| 1731346200 | 5382.8 | 28.39 | 0.53 | 5354.41 | 5430.45 | 5354.41 | 0 |
| 1731087000 | 5354.41 | -95.7 | -1.76 | 5450.11 | 5453.8 | 5344.04 | 0 |
| 1731000600 | 5450.11 | 20.55 | 0.38 | 5429.56 | 5522.75 | 5429.56 | 0 |
| 1730914200 | 5429.56 | 21.1 | 0.39 | 5408.46 | 5560.53 | 5385.81 | 0 |
| 1730827800 | 5408.46 | 6.27 | 0.12 | 5402.1899 | 5440.55 | 5398 | 0 |
| 1730741400 | 5402.1899 | 4.82 | 0.09 | 5397.37 | 5441.03 | 5385.63 | 0 |
| 1730482200 | 5397.37 | 46.93 | 0.88 | 5350.4399 | 5420.1899 | 5330.49 | 0 |
| 1730395800 | 5350.4399 | -53.83 | -1.00 | 5404.27 | 5404.27 | 5328.75 | 0 |
| 1730309400 | 5404.27 | -10.19 | -0.19 | 5414.46 | 5526.16 | 5370.82 | 0 |
| 1730223000 | 5414.46 | -51.33 | -0.94 | 5465.79 | 5525.4 | 5408.77 | 0 |
| 1730136600 | 5465.79 | 37.15 | 0.68 | 5428.64 | 5482.43 | 5413.5 | 0 |
| 1729873800 | 5428.64 | -86.77 | -1.57 | 5515.41 | 5524.12 | 5427.88 | 0 |
| 1729787400 | 5515.41 | -10.7 | -0.19 | 5526.11 | 5575.29 | 5513.82 | 0 |
| 1729701000 | 5526.11 | -56.61 | -1.01 | 5582.72 | 5607.27 | 5521.83 | 0 |
| 1729614600 | 5582.72 | -22.46 | -0.40 | 5605.18 | 5605.18 | 5529.14 | 0 |
| 1729528200 | 5605.18 | -71.42 | -1.26 | 5676.6 | 5694.79 | 5600.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
