FTSE 350 Beverages Index (NMX451010)
FTSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 106.05 | 0.510054641497 | 20791.89 | 20902.84 | 20498.33 | 0 | 0 | IX |
| 4 | 1131.68 | 5.72531171805 | 19766.26 | 21515.09 | 19467.96 | 0 | 0 | IX |
| 12 | -518.87 | -2.42272308528 | 21416.81 | 21933.98 | 19178.14 | 0 | 0 | IX |
| 26 | -51.17 | -0.244258586642 | 20949.11 | 21933.98 | 19123.59 | 0 | 0 | IX |
| 52 | -1474.81 | -6.59199249087 | 22372.75 | 24033.97 | 19123.59 | 0 | 0 | IX |
| 156 | -10042.85 | -32.4582856482 | 30940.79 | 31705.74 | 19123.59 | 0 | 0 | IX |
| 260 | -4592.07 | -18.0151753569 | 25490.01 | 31705.74 | 108.24 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 20897.94 | 278.08 | 1.35 | 20619.86 | 20902.84 | 20614.71 | 0 |
| 1735061400 | 20619.86 | 40.46 | 0.20 | 20579.4 | 20736.28 | 20579.4 | 0 |
| 1734975000 | 20579.4 | -68.61 | -0.33 | 20648.01 | 20672.35 | 20498.33 | 0 |
| 1734715800 | 20648.01 | -143.88 | -0.69 | 20791.89 | 20807.64 | 20552.32 | 0 |
| 1734629400 | 20791.89 | 44.41 | 0.21 | 20747.48 | 20841.38 | 20481.51 | 0 |
| 1734543000 | 20747.48 | -120.87 | -0.58 | 20868.35 | 20972.02 | 20680.07 | 0 |
| 1734456600 | 20868.35 | -496.81 | -2.33 | 21365.16 | 21366.01 | 20868.35 | 0 |
| 1734370200 | 21365.16 | -144.4 | -0.67 | 21509.56 | 21509.56 | 21148.41 | 0 |
| 1734111000 | 21509.56 | 431.89 | 2.05 | 21077.67 | 21515.09 | 21077.18 | 0 |
| 1734024600 | 21077.67 | 492.1 | 2.39 | 20585.57 | 21331.76 | 20585.57 | 0 |
| 1733938200 | 20585.57 | 319.2 | 1.58 | 20266.37 | 20585.57 | 20192.98 | 0 |
| 1733851800 | 20266.37 | 84.34 | 0.42 | 20182.03 | 20298.91 | 20096.93 | 0 |
| 1733765400 | 20182.03 | 38.73 | 0.19 | 20143.3 | 20290.97 | 20043.36 | 0 |
| 1733506200 | 20143.3 | -52.78 | -0.26 | 20196.08 | 20382.76 | 20109.41 | 0 |
| 1733419800 | 20196.08 | 588.1 | 3.00 | 19607.98 | 20196.08 | 19573.02 | 0 |
| 1733333400 | 19607.98 | -33.29 | -0.17 | 19641.27 | 19641.27 | 19487.35 | 0 |
| 1733247000 | 19641.27 | -120.24 | -0.61 | 19761.51 | 19834.24 | 19641.27 | 0 |
| 1733160600 | 19761.51 | 113.66 | 0.58 | 19647.85 | 19819 | 19575.56 | 0 |
| 1732901400 | 19647.85 | -118.41 | -0.60 | 19766.26 | 19788.34 | 19467.96 | 0 |
| 1732815000 | 19766.26 | 68.86 | 0.35 | 19697.4 | 20022.1 | 19635.02 | 0 |
| 1732728600 | 19697.4 | -37.33 | -0.19 | 19734.73 | 19748.65 | 19500.9 | 0 |
| 1732642200 | 19734.73 | -267.66 | -1.34 | 20002.39 | 20002.39 | 19371.61 | 0 |
| 1732555800 | 20002.39 | 39.75 | 0.20 | 19962.64 | 20155.86 | 19962.64 | 0 |
| 1732296600 | 19962.64 | 371.73 | 1.90 | 19590.91 | 19962.64 | 19578.71 | 0 |
| 1732210200 | 19590.91 | -39.42 | -0.20 | 19630.33 | 19645.24 | 19490.27 | 0 |
| 1732123800 | 19630.33 | -52.25 | -0.27 | 19682.58 | 19792.93 | 19589.04 | 0 |
| 1732037400 | 19682.58 | 13.66 | 0.07 | 19668.92 | 19682.58 | 19449.5 | 0 |
| 1731951000 | 19668.92 | 117.91 | 0.60 | 19551.01 | 19668.92 | 19527.07 | 0 |
| 1731691800 | 19551.01 | -163.92 | -0.83 | 19714.93 | 19781.72 | 19551.01 | 0 |
| 1731605400 | 19714.93 | 212.76 | 1.09 | 19502.17 | 19836.14 | 19459.5 | 0 |
| 1731519000 | 19502.17 | -95.14 | -0.49 | 19597.31 | 19643.7 | 19378.64 | 0 |
| 1731432600 | 19597.31 | -16.92 | -0.09 | 19614.23 | 19650.9 | 19425.44 | 0 |
| 1731346200 | 19614.23 | 204.02 | 1.05 | 19410.21 | 19677.85 | 19410.21 | 0 |
| 1731087000 | 19410.21 | -142.59 | -0.73 | 19552.8 | 19580.67 | 19352.5 | 0 |
| 1731000600 | 19552.8 | 237.83 | 1.23 | 19314.97 | 19634.55 | 19314.97 | 0 |
| 1730914200 | 19314.97 | -387.49 | -1.97 | 19702.46 | 19978.77 | 19178.14 | 0 |
| 1730827800 | 19702.46 | -92.2 | -0.47 | 19794.66 | 19822.8 | 19623.8 | 0 |
| 1730741400 | 19794.66 | -115.44 | -0.58 | 19910.1 | 20062.81 | 19794.66 | 0 |
| 1730482200 | 19910.1 | 6.14 | 0.03 | 19903.96 | 20029.4 | 19822.92 | 0 |
| 1730395800 | 19903.96 | -340.09 | -1.68 | 20244.05 | 20295.1 | 19782.94 | 0 |
| 1730309400 | 20244.05 | -484.58 | -2.34 | 20728.63 | 20729.37 | 20214.99 | 0 |
| 1730223000 | 20728.63 | -318 | -1.51 | 21046.63 | 21092.32 | 20728.63 | 0 |
| 1730136600 | 21046.63 | -87.13 | -0.41 | 21133.76 | 21193.45 | 20974.93 | 0 |
| 1729873800 | 21133.76 | -25.82 | -0.12 | 21159.58 | 21184.94 | 21023.99 | 0 |
| 1729787400 | 21159.58 | -37.04 | -0.17 | 21196.62 | 21391.23 | 21133.23 | 0 |
| 1729701000 | 21196.62 | -225.26 | -1.05 | 21421.88 | 21629.57 | 21177.62 | 0 |
| 1729614600 | 21421.88 | -127.47 | -0.59 | 21549.35 | 21579.56 | 21374.78 | 0 |
| 1729528200 | 21549.35 | -225.73 | -1.04 | 21775.08 | 21889.04 | 21533.27 | 0 |
| 1729269000 | 21775.08 | 57.15 | 0.26 | 21717.93 | 21933.98 | 21610.38 | 0 |
| 1729182600 | 21717.93 | 489.18 | 2.30 | 21228.75 | 21802.09 | 21228.75 | 0 |
| 1729096200 | 21228.75 | -17.98 | -0.08 | 21246.73 | 21301.32 | 21032.8 | 0 |
| 1729009800 | 21246.73 | 143.95 | 0.68 | 21102.78 | 21346.01 | 21086.38 | 0 |
| 1728923400 | 21102.78 | 83.01 | 0.39 | 21019.77 | 21129.21 | 20849.81 | 0 |
| 1728664200 | 21019.77 | 70.09 | 0.33 | 20949.68 | 21043.59 | 20884.5 | 0 |
| 1728577800 | 20949.68 | -68.56 | -0.33 | 21018.24 | 21043.83 | 20794.47 | 0 |
| 1728491400 | 21018.24 | 97.9 | 0.47 | 20920.34 | 21082.76 | 20917.38 | 0 |
| 1728405000 | 20920.34 | -333.15 | -1.57 | 21253.49 | 21253.49 | 20831.72 | 0 |
| 1728318600 | 21253.49 | -61.7 | -0.29 | 21315.19 | 21416 | 21234.71 | 0 |
| 1728059400 | 21315.19 | -101.62 | -0.47 | 21416.81 | 21452.42 | 21174.32 | 0 |
| 1727973000 | 21416.81 | -25.11 | -0.12 | 21441.92 | 21543.56 | 21287.38 | 0 |
| 1727886600 | 21441.92 | 56.33 | 0.26 | 21385.59 | 21441.92 | 21206.57 | 0 |
| 1727800200 | 21385.59 | 68.48 | 0.32 | 21317.11 | 21661.78 | 21317.11 | 0 |
| 1727713800 | 21317.11 | -377.14 | -1.74 | 21694.25 | 21694.25 | 21317.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
