FTSE 350 Media Index (NMX403010)
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 | 741.49 | 6.69183999653 | 11080.51 | 12067.81 | 11080.51 | 0 | 0 | IX |
| 4 | -1097.62 | -8.49576071123 | 12919.62 | 13322.33 | 10976.16 | 0 | 0 | IX |
| 12 | -1841.47 | -13.4773231105 | 13663.47 | 14427.09 | 10976.16 | 0 | 0 | IX |
| 26 | -929.3 | -7.28788437257 | 12751.3 | 14427.09 | 10976.16 | 0 | 0 | IX |
| 52 | 115.19 | 0.98395720098 | 11706.81 | 14427.09 | 10976.16 | 0 | 0 | IX |
| 156 | 2202.51 | 22.8963281837 | 9619.49 | 14427.09 | 8102.29 | 0 | 0 | IX |
| 260 | 5167.15 | 77.6448755419 | 6654.85 | 14427.09 | 93.52 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 11822 | -53.8 | -0.45 | 11875.8 | 11876.99 | 11718.1 | 0 |
| 1744821000 | 11875.8 | -172.2 | -1.43 | 12048 | 12048 | 11779.27 | 0 |
| 1744734600 | 12048 | 152.63 | 1.28 | 11895.37 | 12067.81 | 11895.37 | 0 |
| 1744648200 | 11895.37 | 358.73 | 3.11 | 11536.64 | 11930.75 | 11536.64 | 0 |
| 1744389000 | 11536.64 | -22.25 | -0.19 | 11558.89 | 11683.09 | 11423.03 | 0 |
| 1744302600 | 11558.89 | 478.38 | 4.32 | 11080.51 | 11965.24 | 11080.51 | 0 |
| 1744216200 | 11080.51 | -398.14 | -3.47 | 11478.65 | 11478.65 | 10976.16 | 0 |
| 1744129800 | 11478.65 | 282.53 | 2.52 | 11196.12 | 11562.26 | 11196.12 | 0 |
| 1744043400 | 11196.12 | -612.75 | -5.19 | 11808.87 | 11808.87 | 11158.62 | 0 |
| 1743784200 | 11808.87 | -433.21 | -3.54 | 12242.08 | 12266.89 | 11754.12 | 0 |
| 1743697800 | 12242.08 | -429.13 | -3.39 | 12671.21 | 12671.21 | 12176.66 | 0 |
| 1743611400 | 12671.21 | 59.43 | 0.47 | 12611.78 | 12673.07 | 12547.45 | 0 |
| 1743525000 | 12611.78 | -140.19 | -1.10 | 12751.97 | 12904.13 | 12512.8 | 0 |
| 1743438600 | 12751.97 | -263.56 | -2.02 | 13015.53 | 13015.53 | 12741.79 | 0 |
| 1743183000 | 13015.53 | -71.45 | -0.55 | 13086.98 | 13143.24 | 12991.7 | 0 |
| 1743096600 | 13086.98 | -114.74 | -0.87 | 13201.72 | 13201.72 | 12994.5 | 0 |
| 1743010200 | 13201.72 | -15.76 | -0.12 | 13217.48 | 13322.33 | 13188.68 | 0 |
| 1742923800 | 13217.48 | 183.86 | 1.41 | 13033.62 | 13236.56 | 13033.62 | 0 |
| 1742837400 | 13033.62 | 8.63 | 0.07 | 13024.99 | 13152.46 | 13016.8 | 0 |
| 1742578200 | 13024.99 | 36.28 | 0.28 | 12988.71 | 13024.99 | 12922.06 | 0 |
| 1742491800 | 12988.71 | 69.09 | 0.53 | 12919.62 | 13063.68 | 12877.22 | 0 |
| 1742405400 | 12919.62 | 116.19 | 0.91 | 12803.43 | 12949.62 | 12763.04 | 0 |
| 1742319000 | 12803.43 | -114.16 | -0.88 | 12917.59 | 12962.82 | 12749.65 | 0 |
| 1742232600 | 12917.59 | 96.67 | 0.75 | 12820.92 | 12939.21 | 12780.99 | 0 |
| 1741973400 | 12820.92 | 149.38 | 1.18 | 12671.54 | 12853.49 | 12663.57 | 0 |
| 1741887000 | 12671.54 | 9.41 | 0.07 | 12662.13 | 12671.54 | 12584.91 | 0 |
| 1741800600 | 12662.13 | 127.17 | 1.01 | 12534.96 | 12711.97 | 12478.69 | 0 |
| 1741714200 | 12534.96 | -103.78 | -0.82 | 12638.74 | 12671.92 | 12490.14 | 0 |
| 1741627800 | 12638.74 | -66.72 | -0.53 | 12705.46 | 12797.23 | 12623.15 | 0 |
| 1741368600 | 12705.46 | 74.66 | 0.59 | 12630.8 | 12707.3 | 12494.63 | 0 |
| 1741282200 | 12630.8 | -252.99 | -1.96 | 12883.79 | 12989.19 | 12591.43 | 0 |
| 1741195800 | 12883.79 | -230.56 | -1.76 | 13114.35 | 13164.57 | 12883.79 | 0 |
| 1741109400 | 13114.35 | -88.38 | -0.67 | 13202.73 | 13222.05 | 13094.87 | 0 |
| 1741023000 | 13202.73 | -5.93 | -0.04 | 13208.66 | 13265.92 | 13139.04 | 0 |
| 1740763800 | 13208.66 | 100.56 | 0.77 | 13108.1 | 13208.66 | 13047.7 | 0 |
| 1740677400 | 13108.1 | -223.87 | -1.68 | 13331.97 | 13331.97 | 13021.08 | 0 |
| 1740591000 | 13331.97 | -242.61 | -1.79 | 13574.58 | 13586.61 | 13331.97 | 0 |
| 1740504600 | 13574.58 | -27.31 | -0.20 | 13601.89 | 13605.69 | 13526.85 | 0 |
| 1740418200 | 13601.89 | -41.92 | -0.31 | 13643.81 | 13714.49 | 13556.39 | 0 |
| 1740159000 | 13643.81 | -183.6 | -1.33 | 13827.41 | 13829.14 | 13631.51 | 0 |
| 1740072600 | 13827.41 | -67.26 | -0.48 | 13894.67 | 13934.65 | 13762.64 | 0 |
| 1739986200 | 13894.67 | -86.23 | -0.62 | 13980.9 | 14019.91 | 13832.74 | 0 |
| 1739899800 | 13980.9 | -52.27 | -0.37 | 14033.17 | 14093.7 | 13971.78 | 0 |
| 1739813400 | 14033.17 | -53.25 | -0.38 | 14086.42 | 14086.42 | 13946.8 | 0 |
| 1739554200 | 14086.42 | -167.84 | -1.18 | 14254.26 | 14316.25 | 14021.67 | 0 |
| 1739467800 | 14254.26 | 36.45 | 0.26 | 14217.81 | 14427.09 | 14184.83 | 0 |
| 1739381400 | 14217.81 | 30.9 | 0.22 | 14186.91 | 14253.71 | 14131.5 | 0 |
| 1739295000 | 14186.91 | 110.55 | 0.79 | 14076.36 | 14198.49 | 14076.36 | 0 |
| 1739208600 | 14076.36 | 130.97 | 0.94 | 13945.39 | 14076.69 | 13860.51 | 0 |
| 1738949400 | 13945.39 | -33.98 | -0.24 | 13979.37 | 14036.42 | 13899.42 | 0 |
| 1738863000 | 13979.37 | 18.67 | 0.13 | 13960.7 | 14084.48 | 13947.37 | 0 |
| 1738776600 | 13960.7 | 103.45 | 0.75 | 13857.25 | 13960.7 | 13795.34 | 0 |
| 1738690200 | 13857.25 | -32.85 | -0.24 | 13890.1 | 13890.1 | 13774.21 | 0 |
| 1738603800 | 13890.1 | -30.12 | -0.22 | 13920.22 | 13920.22 | 13774.1 | 0 |
| 1738344600 | 13920.22 | 1.49 | 0.01 | 13918.73 | 13983.31 | 13872.58 | 0 |
| 1738258200 | 13918.73 | 237.7 | 1.74 | 13681.03 | 13922.08 | 13681.03 | 0 |
| 1738171800 | 13681.03 | 39.3 | 0.29 | 13641.73 | 13767.15 | 13641.73 | 0 |
| 1738085400 | 13641.73 | 139.57 | 1.03 | 13502.16 | 13668.66 | 13501.82 | 0 |
| 1737999000 | 13502.16 | 6.92 | 0.05 | 13495.24 | 13513.75 | 13344.5 | 0 |
| 1737739800 | 13495.24 | -114.18 | -0.84 | 13609.42 | 13641.93 | 13462.77 | 0 |
| 1737653400 | 13609.42 | -54.05 | -0.40 | 13663.47 | 13683.05 | 13593.78 | 0 |
| 1737567000 | 13663.47 | -7 | -0.05 | 13670.47 | 13792.72 | 13663.47 | 0 |
| 1737480600 | 13670.47 | 95.69 | 0.70 | 13574.78 | 13685.85 | 13550.97 | 0 |
| 1737394200 | 13574.78 | 25.85 | 0.19 | 13548.93 | 13601.27 | 13535.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
