FTSE 350 Food Producers Index (NMX451020)
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 | -0.139999999999 | -0.00198477394842 | 7053.7 | 7140.31 | 6939.39 | 0 | 0 | IX |
| 4 | -325.35 | -4.40918780687 | 7378.91 | 7445.94 | 6939.39 | 0 | 0 | IX |
| 12 | -763.66 | -9.76894599359 | 7817.22 | 7817.22 | 6939.39 | 0 | 0 | IX |
| 26 | -605.36 | -7.90398646284 | 7658.92 | 8559.08 | 6939.39 | 0 | 0 | IX |
| 52 | -95.59 | -1.33708203073 | 7149.15 | 8559.08 | 6939.39 | 0 | 0 | IX |
| 156 | 929.47 | 15.1772753176 | 6124.09 | 8559.08 | 4721.03 | 0 | 0 | IX |
| 260 | 335.27 | 4.99040678506 | 6718.29 | 8559.08 | 90.22 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 7074.97 | -1.87 | -0.03 | 7076.84 | 7140.31 | 7052.22 | 0 |
| 1741368600 | 7076.84 | 52.2 | 0.74 | 7024.64 | 7076.84 | 6955.62 | 0 |
| 1741282200 | 7024.64 | 76.43 | 1.10 | 6948.21 | 7048.13 | 6939.39 | 0 |
| 1741195800 | 6948.21 | -18.12 | -0.26 | 6966.33 | 7045.43 | 6948.21 | 0 |
| 1741109400 | 6966.33 | -87.37 | -1.24 | 7053.7 | 7081.49 | 6966.33 | 0 |
| 1741023000 | 7053.7 | -16.07 | -0.23 | 7069.77 | 7094.84 | 7016.53 | 0 |
| 1740763800 | 7069.77 | 9.95 | 0.14 | 7059.82 | 7098.68 | 6974.28 | 0 |
| 1740677400 | 7059.82 | -90.55 | -1.27 | 7150.37 | 7178.59 | 7039.61 | 0 |
| 1740591000 | 7150.37 | 86.72 | 1.23 | 7063.65 | 7187.8 | 7062.49 | 0 |
| 1740504600 | 7063.65 | -98.26 | -1.37 | 7161.91 | 7161.91 | 7058.09 | 0 |
| 1740418200 | 7161.91 | 25.62 | 0.36 | 7136.29 | 7200.49 | 7126.82 | 0 |
| 1740159000 | 7136.29 | 76.08 | 1.08 | 7060.21 | 7175.53 | 7027.29 | 0 |
| 1740072600 | 7060.21 | -21.6 | -0.31 | 7081.81 | 7113.16 | 7046.32 | 0 |
| 1739986200 | 7081.81 | -114.85 | -1.60 | 7196.66 | 7196.66 | 7059.43 | 0 |
| 1739899800 | 7196.66 | -58.07 | -0.80 | 7254.73 | 7290.97 | 7193.08 | 0 |
| 1739813400 | 7254.73 | 21.71 | 0.30 | 7233.02 | 7297.47 | 7195.79 | 0 |
| 1739554200 | 7233.02 | -32.75 | -0.45 | 7265.77 | 7284.68 | 7233.02 | 0 |
| 1739467800 | 7265.77 | -56.76 | -0.78 | 7322.53 | 7372.94 | 7173.4 | 0 |
| 1739381400 | 7322.53 | -65.06 | -0.88 | 7387.59 | 7445.94 | 7319.24 | 0 |
| 1739295000 | 7387.59 | 8.68 | 0.12 | 7378.91 | 7414.17 | 7369.07 | 0 |
| 1739208600 | 7378.91 | 89.52 | 1.23 | 7289.39 | 7381.36 | 7289.39 | 0 |
| 1738949400 | 7289.39 | -44.08 | -0.60 | 7333.47 | 7355.56 | 7279.07 | 0 |
| 1738863000 | 7333.47 | 107.15 | 1.48 | 7226.32 | 7347.1 | 7226.32 | 0 |
| 1738776600 | 7226.32 | 41.36 | 0.58 | 7184.96 | 7231.49 | 7104.25 | 0 |
| 1738690200 | 7184.96 | -45.14 | -0.62 | 7230.1 | 7238.07 | 7159.92 | 0 |
| 1738603800 | 7230.1 | -121.18 | -1.65 | 7351.28 | 7351.28 | 7166.17 | 0 |
| 1738344600 | 7351.28 | -31.06 | -0.42 | 7382.34 | 7399.23 | 7344.5 | 0 |
| 1738258200 | 7382.34 | 93.29 | 1.28 | 7289.05 | 7382.34 | 7245.42 | 0 |
| 1738171800 | 7289.05 | -58.78 | -0.80 | 7347.83 | 7365.92 | 7289.05 | 0 |
| 1738085400 | 7347.83 | 141.2 | 1.96 | 7206.63 | 7387.27 | 7204.19 | 0 |
| 1737999000 | 7206.63 | -53.07 | -0.73 | 7259.7 | 7304.33 | 7206.63 | 0 |
| 1737739800 | 7259.7 | 13.44 | 0.19 | 7246.26 | 7304.24 | 7242.03 | 0 |
| 1737653400 | 7246.26 | -102.62 | -1.40 | 7348.88 | 7358.58 | 7205.68 | 0 |
| 1737567000 | 7348.88 | -18.18 | -0.25 | 7367.06 | 7403.8 | 7300.91 | 0 |
| 1737480600 | 7367.06 | -45.51 | -0.61 | 7412.57 | 7442.58 | 7339.19 | 0 |
| 1737394200 | 7412.57 | -26.49 | -0.36 | 7439.06 | 7446.14 | 7355.31 | 0 |
| 1737135000 | 7439.06 | 99.97 | 1.36 | 7339.09 | 7462.75 | 7320.79 | 0 |
| 1737048600 | 7339.09 | 16.88 | 0.23 | 7322.21 | 7340.4 | 7219.91 | 0 |
| 1736962200 | 7322.21 | 163.15 | 2.28 | 7159.06 | 7322.21 | 7159.06 | 0 |
| 1736875800 | 7159.06 | -37.7 | -0.52 | 7196.76 | 7237.4 | 7157.72 | 0 |
| 1736789400 | 7196.76 | 45.72 | 0.64 | 7127.01 | 7203.5 | 7118.11 | 0 |
| 1736530200 | 7151.04 | -136.32 | -1.87 | 7287.36 | 7349.02 | 7139.08 | 0 |
| 1736443800 | 7287.36 | -37.47 | -0.51 | 7324.83 | 7325.39 | 7158.25 | 0 |
| 1736357400 | 7324.83 | -115.26 | -1.55 | 7440.09 | 7467.5 | 7300.48 | 0 |
| 1736271000 | 7440.09 | -93.1 | -1.24 | 7533.19 | 7533.19 | 7396.89 | 0 |
| 1736184600 | 7533.19 | -3.58 | -0.05 | 7536.77 | 7557.05 | 7474.25 | 0 |
| 1735925400 | 7536.77 | -46.31 | -0.61 | 7583.08 | 7601.78 | 7528.62 | 0 |
| 1735839000 | 7583.08 | 46.44 | 0.62 | 7536.64 | 7589.03 | 7515.78 | 0 |
| 1735666200 | 7536.64 | 37.16 | 0.50 | 7499.48 | 7565.31 | 7458.17 | 0 |
| 1735579800 | 7499.48 | -46.77 | -0.62 | 7546.25 | 7548.06 | 7482.8 | 0 |
| 1735320600 | 7546.25 | -28.69 | -0.38 | 7574.94 | 7574.94 | 7517.99 | 0 |
| 1735061400 | 7574.94 | 4.67 | 0.06 | 7570.27 | 7670.64 | 7570.27 | 0 |
| 1734975000 | 7570.27 | -85.84 | -1.12 | 7656.11 | 7656.11 | 7570.27 | 0 |
| 1734715800 | 7656.11 | -12.88 | -0.17 | 7668.99 | 7689.44 | 7579.82 | 0 |
| 1734629400 | 7668.99 | -79.74 | -1.03 | 7748.73 | 7748.73 | 7653.85 | 0 |
| 1734543000 | 7748.73 | 47.16 | 0.61 | 7701.57 | 7753.66 | 7674.09 | 0 |
| 1734456600 | 7701.57 | -115.65 | -1.48 | 7817.22 | 7817.22 | 7701.57 | 0 |
| 1734370200 | 7817.22 | -58.32 | -0.74 | 7875.54 | 7875.54 | 7804.33 | 0 |
| 1734111000 | 7875.54 | 18.14 | 0.23 | 7857.4 | 7903.84 | 7818.89 | 0 |
| 1734024600 | 7857.4 | -87.84 | -1.11 | 7945.24 | 7945.24 | 7830.48 | 0 |
| 1733938200 | 7945.24 | 20.89 | 0.26 | 7924.35 | 7954.38 | 7858.29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
