FTSE 350 Tobacco Index (NMX451030)
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 | 75.72 | 0.207881372544 | 36424.62 | 37535.25 | 35964.84 | 0 | 0 | IX |
| 4 | -1708.02 | -4.4702782323 | 38208.36 | 39752.42 | 34855.65 | 0 | 0 | IX |
| 12 | 1381.64 | 3.93420029785 | 35118.7 | 39752.42 | 33483.15 | 0 | 0 | IX |
| 26 | 3502.92 | 10.6157390487 | 32997.42 | 39752.42 | 30592.67 | 0 | 0 | IX |
| 52 | 10723.66 | 41.6021768513 | 25776.68 | 39752.42 | 25506.41 | 0 | 0 | IX |
| 156 | 4560.6 | 14.2787636969 | 31939.74 | 39752.42 | 25506.41 | 0 | 0 | IX |
| 260 | 2660.29 | 7.86136545307 | 33840.05 | 39752.42 | 53.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 36500.34 | 58.64 | 0.16 | 36441.7 | 36709.94 | 35964.84 | 0 |
| 1741195800 | 36441.7 | -863.49 | -2.31 | 37305.19 | 37305.19 | 36230.75 | 0 |
| 1741109400 | 37305.19 | 457.15 | 1.24 | 36848.04 | 37535.25 | 36848.04 | 0 |
| 1741023000 | 36848.04 | 239.98 | 0.66 | 36608.06 | 36899.54 | 36355.04 | 0 |
| 1740763800 | 36608.06 | 204.22 | 0.56 | 36403.84 | 36669.99 | 36349.24 | 0 |
| 1740677400 | 36403.84 | -20.78 | -0.06 | 36424.62 | 36454.92 | 36198.7 | 0 |
| 1740591000 | 36424.62 | 469.44 | 1.31 | 35955.18 | 36552.02 | 35897.8 | 0 |
| 1740504600 | 35955.18 | 161.81 | 0.45 | 35793.37 | 36034.28 | 35657.3 | 0 |
| 1740418200 | 35793.37 | 634.04 | 1.80 | 35159.33 | 35845.61 | 35159.33 | 0 |
| 1740159000 | 35159.33 | -807.04 | -2.24 | 35966.37 | 35966.37 | 34855.65 | 0 |
| 1740072600 | 35966.37 | -90.97 | -0.25 | 36057.34 | 36065.92 | 35371.3 | 0 |
| 1739986200 | 36057.34 | 57.39 | 0.16 | 35999.95 | 36111.11 | 35666.49 | 0 |
| 1739899800 | 35999.95 | -21.71 | -0.06 | 36021.66 | 36187.84 | 35860.68 | 0 |
| 1739813400 | 36021.66 | -601.29 | -1.64 | 36622.95 | 36622.95 | 35966.97 | 0 |
| 1739554200 | 36622.95 | -122.52 | -0.33 | 36745.47 | 36960.96 | 36391.64 | 0 |
| 1739467800 | 36745.47 | -2 | -7.13 | 39564.95 | 39564.95 | 36348.31 | 0 |
| 1739381400 | 39564.95 | 33.91 | 0.09 | 39531.04 | 39726.26 | 39267.58 | 0 |
| 1739295000 | 39531.04 | 98.12 | 0.25 | 39432.92 | 39752.42 | 39372.93 | 0 |
| 1739208600 | 39432.92 | 465.4 | 1.19 | 38967.52 | 39499.31 | 38963.9 | 0 |
| 1738949400 | 38967.52 | 165.34 | 0.43 | 38802.18 | 39039.8 | 38762.37 | 0 |
| 1738863000 | 38802.18 | 593.82 | 1.55 | 38208.36 | 38859.56 | 38208.36 | 0 |
| 1738776600 | 38208.36 | 650.6 | 1.73 | 37557.76 | 38247.24 | 37550.94 | 0 |
| 1738690200 | 37557.76 | 175.27 | 0.47 | 37382.49 | 37619.69 | 37237 | 0 |
| 1738603800 | 37382.49 | 98.12 | 0.26 | 37284.37 | 37542.78 | 37168.76 | 0 |
| 1738344600 | 37284.37 | 253.53 | 0.68 | 37030.84 | 37331.32 | 37005.51 | 0 |
| 1738258200 | 37030.84 | 183.11 | 0.50 | 36847.73 | 37108.5 | 36645.37 | 0 |
| 1738171800 | 36847.73 | -46.12 | -0.13 | 36893.85 | 36997.76 | 36639.99 | 0 |
| 1738085400 | 36893.85 | 215.49 | 0.59 | 36678.36 | 36977.4 | 36528.32 | 0 |
| 1737999000 | 36678.36 | 1 | 3.82 | 35329.37 | 36749.29 | 35329.37 | 0 |
| 1737739800 | 35329.37 | 101.65 | 0.29 | 35227.72 | 35733.76 | 34769.04 | 0 |
| 1737653400 | 35227.72 | 416.6 | 1.20 | 34811.12 | 35327.6 | 34811.12 | 0 |
| 1737567000 | 34811.12 | 40.64 | 0.12 | 34770.48 | 35094.44 | 34632.65 | 0 |
| 1737480600 | 34770.48 | -33.4 | -0.10 | 34803.88 | 34906.04 | 34654.78 | 0 |
| 1737394200 | 34803.88 | -32.99 | -0.09 | 34836.87 | 35001.37 | 34734.3 | 0 |
| 1737135000 | 34836.87 | 455.8 | 1.33 | 34381.07 | 34906.46 | 34381.07 | 0 |
| 1737048600 | 34381.07 | 113.01 | 0.33 | 34268.06 | 34387.79 | 34099.1 | 0 |
| 1736962200 | 34268.06 | -148.68 | -0.43 | 34416.74 | 34553.23 | 33483.15 | 0 |
| 1736875800 | 34416.74 | -88.01 | -0.26 | 34504.75 | 34504.75 | 33650.86 | 0 |
| 1736789400 | 34504.75 | -391.78 | -1.12 | 34797.57 | 34826.01 | 34483.46 | 0 |
| 1736530200 | 34896.53 | -301.41 | -0.86 | 35197.94 | 35290.16 | 34727.48 | 0 |
| 1736443800 | 35197.94 | 221.39 | 0.63 | 34976.55 | 35250.36 | 34861.78 | 0 |
| 1736357400 | 34976.55 | 121.59 | 0.35 | 34854.96 | 34976.55 | 34672.45 | 0 |
| 1736271000 | 34854.96 | -91.3 | -0.26 | 34946.26 | 34946.26 | 34595.12 | 0 |
| 1736184600 | 34946.26 | 7.75 | 0.02 | 34938.51 | 34946.26 | 34452.33 | 0 |
| 1735925400 | 34938.51 | 245.36 | 0.71 | 34693.15 | 35018.03 | 34646.62 | 0 |
| 1735839000 | 34693.15 | 737.36 | 2.17 | 33955.79 | 34742.37 | 33955.79 | 0 |
| 1735666200 | 33955.79 | 50.15 | 0.15 | 33905.64 | 33981.12 | 33825.2 | 0 |
| 1735579800 | 33905.64 | -201.53 | -0.59 | 34107.17 | 34112.13 | 33846.91 | 0 |
| 1735320600 | 34107.17 | 126.05 | 0.37 | 33981.12 | 34196.2 | 33890.75 | 0 |
| 1735061400 | 33981.12 | 24.82 | 0.07 | 33956.3 | 34107.17 | 33940.9 | 0 |
| 1734975000 | 33956.3 | -63.28 | -0.19 | 34019.58 | 34254.09 | 33892.61 | 0 |
| 1734715800 | 34019.58 | -124.6 | -0.36 | 34144.18 | 34144.18 | 33716.94 | 0 |
| 1734629400 | 34144.18 | -427.65 | -1.24 | 34571.83 | 34571.83 | 33867.19 | 0 |
| 1734543000 | 34571.83 | 91.51 | 0.27 | 34480.32 | 34597.41 | 34397.23 | 0 |
| 1734456600 | 34480.32 | -481.99 | -1.38 | 34962.31 | 34962.31 | 34480.32 | 0 |
| 1734370200 | 34962.31 | -180.6 | -0.51 | 35142.91 | 35214.96 | 34957.42 | 0 |
| 1734111000 | 35142.91 | 268.51 | 0.77 | 34874.4 | 35142.91 | 34852.4 | 0 |
| 1734024600 | 34874.4 | -244.3 | -0.70 | 35118.7 | 35118.7 | 34364.34 | 0 |
| 1733938200 | 35118.7 | 289.4 | 0.83 | 34829.3 | 35185.72 | 34811.03 | 0 |
| 1733851800 | 34829.3 | -64.88 | -0.19 | 34894.18 | 34927.08 | 34609.61 | 0 |
| 1733765400 | 34894.18 | 113.63 | 0.33 | 34780.55 | 34966.04 | 34664.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
