FTSE 350 Beverages Index (NMX451010)
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 | -205.75 | -0.984348029103 | 20902.16 | 20955.7 | 20342.96 | 0 | 0 | IX |
| 4 | -321.7 | -1.53058481471 | 21018.11 | 21235.2 | 20203.8 | 0 | 0 | IX |
| 12 | -1447.61 | -6.53725023731 | 22144.02 | 22913.63 | 20203.8 | 0 | 0 | IX |
| 26 | -823.7 | -3.8275826657 | 21520.11 | 24033.97 | 20203.8 | 0 | 0 | IX |
| 52 | -5931.53 | -22.2755872215 | 26627.94 | 27052.68 | 20203.8 | 0 | 0 | IX |
| 156 | -6459.99 | -23.7880941509 | 27156.4 | 31705.74 | 20203.8 | 0 | 0 | IX |
| 260 | -6102.94 | -22.7727165025 | 26799.35 | 31705.74 | 108.24 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 20571.37 | -251.54 | -1.21 | 20822.91 | 20822.91 | 20462.31 | 0 |
| 1721320200 | 20822.91 | 137.79 | 0.67 | 20685.12 | 20953.63 | 20685.12 | 0 |
| 1721233800 | 20685.12 | 226.32 | 1.11 | 20458.8 | 20766.5 | 20421.93 | 0 |
| 1721147400 | 20458.8 | -52.76 | -0.26 | 20511.56 | 20524.8 | 20342.96 | 0 |
| 1721061000 | 20511.56 | -390.6 | -1.87 | 20902.16 | 20902.16 | 20480.69 | 0 |
| 1720801800 | 20902.16 | -32.68 | -0.16 | 20934.84 | 20979.22 | 20802.73 | 0 |
| 1720715400 | 20934.84 | 318.62 | 1.55 | 20616.22 | 20970.73 | 20616.22 | 0 |
| 1720629000 | 20616.22 | 169.23 | 0.83 | 20446.99 | 20646.94 | 20441.15 | 0 |
| 1720542600 | 20446.99 | -222.38 | -1.08 | 20669.37 | 20730.02 | 20419.32 | 0 |
| 1720456200 | 20669.37 | -38.88 | -0.19 | 20708.25 | 20853.63 | 20647.21 | 0 |
| 1720197000 | 20708.25 | -89.33 | -0.43 | 20797.58 | 20928.77 | 20706.51 | 0 |
| 1720110600 | 20797.58 | 192.74 | 0.94 | 20604.84 | 20845.52 | 20604.84 | 0 |
| 1720024200 | 20604.84 | 336.61 | 1.66 | 20268.23 | 20835.11 | 20268.23 | 0 |
| 1719937800 | 20268.23 | -111.68 | -0.55 | 20379.91 | 20379.91 | 20203.8 | 0 |
| 1719851400 | 20379.91 | -79.11 | -0.39 | 20459.02 | 20634.96 | 20351.92 | 0 |
| 1719592200 | 20459.02 | -108.13 | -0.53 | 20567.15 | 20727.54 | 20428.94 | 0 |
| 1719505800 | 20567.15 | -381.96 | -1.82 | 20949.11 | 20991.29 | 20567.15 | 0 |
| 1719419400 | 20949.11 | -104.95 | -0.50 | 21054.06 | 21146.47 | 20851.84 | 0 |
| 1719333000 | 21054.06 | -46.15 | -0.22 | 21100.21 | 21235.2 | 21051.55 | 0 |
| 1719246600 | 21100.21 | 82.1 | 0.39 | 21018.11 | 21215.18 | 20978.8 | 0 |
| 1718987400 | 21018.11 | -24.37 | -0.12 | 21042.48 | 21159.76 | 20866.96 | 0 |
| 1718901000 | 21042.48 | 206.09 | 0.99 | 20836.39 | 21087.46 | 20720.42 | 0 |
| 1718814600 | 20836.39 | 74.61 | 0.36 | 20761.78 | 20842.11 | 20459.98 | 0 |
| 1718728200 | 20761.78 | -112.7 | -0.54 | 20874.48 | 20974.09 | 20761.78 | 0 |
| 1718641800 | 20874.48 | -26.47 | -0.13 | 20900.95 | 21104.85 | 20757.53 | 0 |
| 1718382600 | 20900.95 | 30.2 | 0.14 | 20870.75 | 21060.07 | 20790.05 | 0 |
| 1718296200 | 20870.75 | -277.91 | -1.31 | 21148.66 | 21148.66 | 20765.48 | 0 |
| 1718209800 | 21148.66 | 121.91 | 0.58 | 21026.75 | 21273.82 | 21000.37 | 0 |
| 1718123400 | 21026.75 | -87.92 | -0.42 | 21114.67 | 21260.31 | 20840.54 | 0 |
| 1718037000 | 21114.67 | -455.13 | -2.11 | 21569.8 | 21569.8 | 21114.67 | 0 |
| 1717777800 | 21569.8 | -320.76 | -1.47 | 21890.56 | 21890.56 | 21460.61 | 0 |
| 1717691400 | 21890.56 | 406.96 | 1.89 | 21483.6 | 21945.12 | 21483.6 | 0 |
| 1717605000 | 21483.6 | 122.2 | 0.57 | 21361.4 | 21627.64 | 21361.4 | 0 |
| 1717518600 | 21361.4 | 10.52 | 0.05 | 21350.88 | 21361.4 | 21159.54 | 0 |
| 1717432200 | 21350.88 | 84.06 | 0.40 | 21266.82 | 21598.84 | 21257.01 | 0 |
| 1717173000 | 21266.82 | 211.76 | 1.01 | 21055.06 | 21316.17 | 20983.47 | 0 |
| 1717086600 | 21055.06 | 16.09 | 0.08 | 21038.97 | 21142.22 | 20852.18 | 0 |
| 1717000200 | 21038.97 | -297.69 | -1.40 | 21336.66 | 21336.66 | 21025 | 0 |
| 1716913800 | 21336.66 | -480.86 | -2.20 | 21817.52 | 21818.33 | 21268.57 | 0 |
| 1716568200 | 21817.52 | -89.1 | -0.41 | 21906.62 | 21924.78 | 21701.43 | 0 |
| 1716481800 | 21906.62 | -271.45 | -1.22 | 22178.07 | 22226.26 | 21886.39 | 0 |
| 1716395400 | 22178.07 | -59.19 | -0.27 | 22237.26 | 22243.01 | 21981.32 | 0 |
| 1716309000 | 22237.26 | -301.66 | -1.34 | 22538.92 | 22538.92 | 22196.23 | 0 |
| 1716222600 | 22538.92 | -33.3 | -0.15 | 22572.22 | 22673.18 | 22453.6 | 0 |
| 1715963400 | 22572.22 | -122.39 | -0.54 | 22694.61 | 22747.09 | 22487.89 | 0 |
| 1715877000 | 22694.61 | 101.08 | 0.45 | 22593.53 | 22797.02 | 22503.1 | 0 |
| 1715790600 | 22593.53 | -134.64 | -0.59 | 22728.17 | 22842.31 | 22566.31 | 0 |
| 1715704200 | 22728.17 | 60.9 | 0.27 | 22667.27 | 22896.63 | 22623.62 | 0 |
| 1715617800 | 22667.27 | -133.3 | -0.58 | 22800.57 | 22913.63 | 22608.73 | 0 |
| 1715358600 | 22800.57 | 91.4 | 0.40 | 22709.17 | 22824.56 | 22664.07 | 0 |
| 1715272200 | 22709.17 | 215.15 | 0.96 | 22494.02 | 22786.59 | 22493.75 | 0 |
| 1715185800 | 22494.02 | 400.72 | 1.81 | 22093.3 | 22538.71 | 22078.29 | 0 |
| 1715099400 | 22093.3 | 237.36 | 1.09 | 21855.94 | 22227.66 | 21855.94 | 0 |
| 1714753800 | 21855.94 | -12.37 | -0.06 | 21868.31 | 22200.09 | 21851.8 | 0 |
| 1714667400 | 21868.31 | -71.35 | -0.33 | 21939.66 | 22106.74 | 21791.47 | 0 |
| 1714581000 | 21939.66 | -224.89 | -1.01 | 22164.55 | 22231.93 | 21913.21 | 0 |
| 1714494600 | 22164.55 | 55.75 | 0.25 | 22108.8 | 22399.15 | 22104.54 | 0 |
| 1714408200 | 22108.8 | -35.22 | -0.16 | 22144.02 | 22339.77 | 22079.87 | 0 |
| 1714149000 | 22144.02 | 136.28 | 0.62 | 22007.74 | 22263.31 | 22005.77 | 0 |
| 1714062600 | 22007.74 | -360.54 | -1.61 | 22368.28 | 22381.92 | 21864.48 | 0 |
| 1713976200 | 22368.28 | -48.43 | -0.22 | 22416.71 | 22520.73 | 22342.11 | 0 |
| 1713889800 | 22416.71 | -251.67 | -1.11 | 22668.38 | 22793.09 | 22392.12 | 0 |
| 1713803400 | 22668.38 | 201.26 | 0.90 | 22467.12 | 22968 | 22467.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
