FTSE 350 Automobiles and Parts Index (NMX401010)
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 | -38.46 | -3.31920843006 | 1158.71 | 1161.74 | 1105.76 | 0 | 0 | IX |
| 4 | -73.91 | -6.18928786762 | 1194.16 | 1244.39 | 1105.76 | 0 | 0 | IX |
| 12 | -13.73 | -1.21077973156 | 1133.98 | 1246.57 | 1105.76 | 0 | 0 | IX |
| 26 | 105.35 | 10.3803330377 | 1014.9 | 1246.57 | 932.33 | 0 | 0 | IX |
| 52 | -175.06 | -13.5149114884 | 1295.31 | 1416.06 | 915.31 | 0 | 0 | IX |
| 156 | -1323.12 | -54.1514383822 | 2443.37 | 2846.61 | 915.31 | 0 | 0 | IX |
| 260 | -1898.61 | -62.8916213405 | 3018.86 | 5454.21 | 50.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1120.55 | -20.47 | -1.79 | 1141.02 | 1145.14 | 1117.69 | 0 |
| 1741368600 | 1141.02 | -8.9 | -0.77 | 1149.92 | 1150 | 1122.59 | 0 |
| 1741282200 | 1149.92 | -1.88 | -0.16 | 1151.8 | 1161.74 | 1139.99 | 0 |
| 1741195800 | 1151.8 | 44.45 | 4.01 | 1107.35 | 1153.68 | 1107.35 | 0 |
| 1741109400 | 1107.35 | -51.36 | -4.43 | 1158.71 | 1158.71 | 1105.76 | 0 |
| 1741023000 | 1158.71 | 8.4 | 0.73 | 1150.31 | 1165.8699 | 1141.18 | 0 |
| 1740763800 | 1150.31 | -16.59 | -1.42 | 1166.9 | 1168.06 | 1146.75 | 0 |
| 1740677400 | 1166.9 | -27.69 | -2.32 | 1194.59 | 1208.94 | 1163.09 | 0 |
| 1740591000 | 1194.59 | -20.59 | -1.69 | 1215.18 | 1230.76 | 1183.07 | 0 |
| 1740504600 | 1215.18 | 1.11 | 0.09 | 1214.07 | 1220.2 | 1197.56 | 0 |
| 1740418200 | 1214.07 | -14.4 | -1.17 | 1228.47 | 1244.39 | 1212.17 | 0 |
| 1740159000 | 1228.47 | 6.05 | 0.49 | 1222.42 | 1236.8 | 1218.71 | 0 |
| 1740072600 | 1222.42 | 0.08 | 0.01 | 1222.34 | 1244.19 | 1221.02 | 0 |
| 1739986200 | 1222.34 | -2.75 | -0.22 | 1225.09 | 1232.27 | 1214.88 | 0 |
| 1739899800 | 1225.09 | 30.55 | 2.56 | 1194.54 | 1225.09 | 1187.29 | 0 |
| 1739813400 | 1194.54 | 2.11 | 0.18 | 1192.43 | 1208.08 | 1192.43 | 0 |
| 1739554200 | 1192.43 | 14.47 | 1.23 | 1177.96 | 1214.24 | 1177.96 | 0 |
| 1739467800 | 1177.96 | 4.57 | 0.39 | 1173.39 | 1191.17 | 1155.77 | 0 |
| 1739381400 | 1173.39 | -3.92 | -0.33 | 1177.31 | 1192.08 | 1169.7 | 0 |
| 1739295000 | 1177.31 | -16.85 | -1.41 | 1194.16 | 1200.23 | 1171.46 | 0 |
| 1739208600 | 1194.16 | 2.15 | 0.18 | 1192.01 | 1207.7 | 1189.47 | 0 |
| 1738949400 | 1192.01 | -9.79 | -0.81 | 1201.8 | 1218.03 | 1192.01 | 0 |
| 1738863000 | 1201.8 | 30.41 | 2.60 | 1171.39 | 1203.67 | 1166.32 | 0 |
| 1738776600 | 1171.39 | -5.09 | -0.43 | 1176.48 | 1178.03 | 1165.88 | 0 |
| 1738690200 | 1176.48 | 3.96 | 0.34 | 1172.52 | 1178.9 | 1151.48 | 0 |
| 1738603800 | 1172.52 | -28.83 | -2.40 | 1201.35 | 1201.35 | 1161.3 | 0 |
| 1738344600 | 1201.35 | -4.69 | -0.39 | 1206.04 | 1216.1 | 1194.68 | 0 |
| 1738258200 | 1206.04 | -8.85 | -0.73 | 1214.89 | 1222.78 | 1194.38 | 0 |
| 1738171800 | 1214.89 | 44.55 | 3.81 | 1170.34 | 1246.57 | 1168.43 | 0 |
| 1738085400 | 1170.34 | 5.49 | 0.47 | 1164.85 | 1181.92 | 1163.58 | 0 |
| 1737999000 | 1164.85 | -6 | -0.51 | 1170.85 | 1184.1099 | 1161.83 | 0 |
| 1737739800 | 1170.85 | -1.24 | -0.11 | 1172.09 | 1196.2 | 1170.85 | 0 |
| 1737653400 | 1172.09 | 0.81 | 0.07 | 1171.28 | 1180.45 | 1167.83 | 0 |
| 1737567000 | 1171.28 | -5.07 | -0.43 | 1176.35 | 1190.3 | 1171.28 | 0 |
| 1737480600 | 1176.35 | 7.57 | 0.65 | 1168.78 | 1179.8699 | 1160.05 | 0 |
| 1737394200 | 1168.78 | -1.93 | -0.16 | 1170.71 | 1176.65 | 1155.75 | 0 |
| 1737135000 | 1170.71 | 14.3 | 1.24 | 1156.41 | 1184.74 | 1155.96 | 0 |
| 1737048600 | 1156.41 | 0.15 | 0.01 | 1156.26 | 1162.52 | 1147.91 | 0 |
| 1736962200 | 1156.26 | 14.59 | 1.28 | 1141.67 | 1160.18 | 1141.67 | 0 |
| 1736875800 | 1141.67 | 2.98 | 0.26 | 1138.69 | 1155.2 | 1138.69 | 0 |
| 1736789400 | 1138.69 | 7.03 | 0.62 | 1133.29 | 1141.46 | 1128.48 | 0 |
| 1736530200 | 1131.66 | -17.94 | -1.56 | 1149.6 | 1150.05 | 1121.54 | 0 |
| 1736443800 | 1149.6 | 7.67 | 0.67 | 1141.93 | 1156.21 | 1126.27 | 0 |
| 1736357400 | 1141.93 | -17.09 | -1.47 | 1159.02 | 1169.13 | 1139.64 | 0 |
| 1736271000 | 1159.02 | -0.45 | -0.04 | 1159.47 | 1166.13 | 1140.65 | 0 |
| 1736184600 | 1159.47 | 12.13 | 1.06 | 1147.34 | 1181.92 | 1137.4 | 0 |
| 1735925400 | 1147.34 | -8.43 | -0.73 | 1155.77 | 1156.21 | 1141.65 | 0 |
| 1735839000 | 1155.77 | -4.7 | -0.41 | 1160.47 | 1165.31 | 1149.76 | 0 |
| 1735666200 | 1160.47 | 19.45 | 1.70 | 1141.02 | 1160.47 | 1140.73 | 0 |
| 1735579800 | 1141.02 | -2.65 | -0.23 | 1143.67 | 1155.5 | 1135.04 | 0 |
| 1735320600 | 1143.67 | -0.9 | -0.08 | 1144.57 | 1150 | 1134.89 | 0 |
| 1735061400 | 1144.57 | 4.5 | 0.39 | 1140.07 | 1155.81 | 1126.55 | 0 |
| 1734975000 | 1140.07 | 2.93 | 0.26 | 1137.14 | 1140.07 | 1127.1199 | 0 |
| 1734715800 | 1137.14 | 8.39 | 0.74 | 1128.75 | 1137.14 | 1117.7 | 0 |
| 1734629400 | 1128.75 | -4.72 | -0.42 | 1133.47 | 1138.2 | 1118.31 | 0 |
| 1734543000 | 1133.47 | 7.49 | 0.67 | 1125.98 | 1140.96 | 1124.84 | 0 |
| 1734456600 | 1125.98 | -8 | -0.71 | 1133.98 | 1145.04 | 1125.98 | 0 |
| 1734370200 | 1133.98 | -7.81 | -0.68 | 1141.79 | 1146.96 | 1129.75 | 0 |
| 1734111000 | 1141.79 | -6.87 | -0.60 | 1148.66 | 1155.63 | 1133.55 | 0 |
| 1734024600 | 1148.66 | -7.65 | -0.66 | 1156.31 | 1165.59 | 1139.23 | 0 |
| 1733938200 | 1156.31 | 4.13 | 0.36 | 1152.18 | 1157.18 | 1139.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
