FTSE 350 Industrial Engineering Index (NMX502040)
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 | -425.33 | -3.12247184247 | 13621.58 | 13625.73 | 12920.09 | 0 | 0 | IX |
| 4 | -275.77 | -2.04698330317 | 13472.02 | 13625.73 | 12920.09 | 0 | 0 | IX |
| 12 | -392.43 | -2.88791847332 | 13588.68 | 14676.27 | 12920.09 | 0 | 0 | IX |
| 26 | -156.92 | -1.17515166811 | 13353.17 | 14983.7 | 12920.09 | 0 | 0 | IX |
| 52 | -1192.76 | -8.28938196582 | 14389.01 | 14983.7 | 11736.82 | 0 | 0 | IX |
| 156 | -4449.8 | -25.2169749037 | 17646.05 | 19786.96 | 11736.82 | 0 | 0 | IX |
| 260 | 673.81 | 5.38082035131 | 12522.44 | 19786.96 | 135.73 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 13033.87 | -508.74 | -3.76 | 13542.61 | 13542.61 | 12920.09 | 0 |
| 1721320200 | 13542.61 | 62.53 | 0.46 | 13480.08 | 13625.73 | 13433.54 | 0 |
| 1721233800 | 13480.08 | -21.44 | -0.16 | 13501.52 | 13553.35 | 13365.34 | 0 |
| 1721147400 | 13501.52 | 38.05 | 0.28 | 13463.47 | 13520.88 | 13391.26 | 0 |
| 1721061000 | 13463.47 | -158.11 | -1.16 | 13621.58 | 13622.71 | 13407.73 | 0 |
| 1720801800 | 13621.58 | 250.99 | 1.88 | 13370.59 | 13621.58 | 13357.76 | 0 |
| 1720715400 | 13370.59 | 182.09 | 1.38 | 13188.5 | 13409.44 | 13134.22 | 0 |
| 1720629000 | 13188.5 | 176.37 | 1.36 | 13012.13 | 13200.1 | 13012.13 | 0 |
| 1720542600 | 13012.13 | -196.32 | -1.49 | 13208.45 | 13250.57 | 12961.99 | 0 |
| 1720456200 | 13208.45 | -74.15 | -0.56 | 13282.6 | 13316.39 | 13160.85 | 0 |
| 1720197000 | 13282.6 | 152.37 | 1.16 | 13130.23 | 13401.99 | 13130.23 | 0 |
| 1720110600 | 13130.23 | -82.74 | -0.63 | 13212.97 | 13329.58 | 13130.23 | 0 |
| 1720024200 | 13212.97 | 129.98 | 0.99 | 13082.99 | 13244.58 | 13081.99 | 0 |
| 1719937800 | 13082.99 | -85.25 | -0.65 | 13168.24 | 13168.24 | 12985.89 | 0 |
| 1719851400 | 13168.24 | 10.76 | 0.08 | 13157.48 | 13331.22 | 13157.48 | 0 |
| 1719592200 | 13157.48 | -103.24 | -0.78 | 13260.72 | 13376.45 | 13126.33 | 0 |
| 1719505800 | 13260.72 | -4.32 | -0.03 | 13265.04 | 13365.37 | 13226.7 | 0 |
| 1719419400 | 13265.04 | -20.3 | -0.15 | 13285.34 | 13442.39 | 13229.91 | 0 |
| 1719333000 | 13285.34 | -331.74 | -2.44 | 13617.08 | 13617.08 | 13266.38 | 0 |
| 1719246600 | 13617.08 | 145.06 | 1.08 | 13472.02 | 13617.08 | 13406.77 | 0 |
| 1718987400 | 13472.02 | -45.48 | -0.34 | 13517.5 | 13526.53 | 13362.28 | 0 |
| 1718901000 | 13517.5 | 182.84 | 1.37 | 13334.66 | 13517.5 | 13322.49 | 0 |
| 1718814600 | 13334.66 | -173.7 | -1.29 | 13508.36 | 13551.55 | 13334.66 | 0 |
| 1718728200 | 13508.36 | 140.91 | 1.05 | 13367.45 | 13540.05 | 13367.45 | 0 |
| 1718641800 | 13367.45 | 72.91 | 0.55 | 13294.54 | 13481.19 | 13283.85 | 0 |
| 1718382600 | 13294.54 | -266.57 | -1.97 | 13561.11 | 13603.68 | 13259.93 | 0 |
| 1718296200 | 13561.11 | -140.68 | -1.03 | 13701.79 | 13720.45 | 13530.89 | 0 |
| 1718209800 | 13701.79 | 148.42 | 1.10 | 13553.37 | 13773.94 | 13531.87 | 0 |
| 1718123400 | 13553.37 | -140.03 | -1.02 | 13693.4 | 13771.67 | 13541.96 | 0 |
| 1718037000 | 13693.4 | -111.2 | -0.81 | 13804.6 | 13836.61 | 13648.26 | 0 |
| 1717777800 | 13804.6 | -20.52 | -0.15 | 13825.12 | 13849.95 | 13692.17 | 0 |
| 1717691400 | 13825.12 | 34.64 | 0.25 | 13790.48 | 13914.43 | 13790.48 | 0 |
| 1717605000 | 13790.48 | -4.18 | -0.03 | 13794.66 | 13852.24 | 13723.38 | 0 |
| 1717518600 | 13794.66 | -116.09 | -0.83 | 13910.75 | 13917.85 | 13780.32 | 0 |
| 1717432200 | 13910.75 | -87.1 | -0.62 | 13997.85 | 14221.86 | 13910.75 | 0 |
| 1717173000 | 13997.85 | -121.12 | -0.86 | 14118.97 | 14208.41 | 13945.45 | 0 |
| 1717086600 | 14118.97 | 72.44 | 0.52 | 14046.53 | 14167.38 | 13906.7 | 0 |
| 1717000200 | 14046.53 | -89.11 | -0.63 | 14135.64 | 14182.33 | 13998.51 | 0 |
| 1716913800 | 14135.64 | -126.85 | -0.89 | 14262.49 | 14329.41 | 14135.64 | 0 |
| 1716568200 | 14262.49 | 133.51 | 0.94 | 14128.98 | 14262.49 | 13972.03 | 0 |
| 1716481800 | 14128.98 | -118.5 | -0.83 | 14247.48 | 14326.52 | 14128.98 | 0 |
| 1716395400 | 14247.48 | -83.98 | -0.59 | 14331.46 | 14385.55 | 14162.18 | 0 |
| 1716309000 | 14331.46 | -216.68 | -1.49 | 14548.14 | 14548.14 | 14305.3 | 0 |
| 1716222600 | 14548.14 | 267.28 | 1.87 | 14280.86 | 14548.14 | 14263.18 | 0 |
| 1715963400 | 14280.86 | -200.23 | -1.38 | 14481.09 | 14487.82 | 14182.97 | 0 |
| 1715877000 | 14481.09 | -22.03 | -0.15 | 14503.12 | 14545.85 | 14440.02 | 0 |
| 1715790600 | 14503.12 | 339.73 | 2.40 | 14163.39 | 14676.27 | 14109.15 | 0 |
| 1715704200 | 14163.39 | 98.29 | 0.70 | 14065.1 | 14165.83 | 13990.7 | 0 |
| 1715617800 | 14065.1 | -209.69 | -1.47 | 14274.79 | 14289.79 | 14032.77 | 0 |
| 1715358600 | 14274.79 | 219.72 | 1.56 | 14055.07 | 14319.21 | 14051.45 | 0 |
| 1715272200 | 14055.07 | 2.06 | 0.01 | 14053.01 | 14102.23 | 13921.48 | 0 |
| 1715185800 | 14053.01 | 180.72 | 1.30 | 13872.29 | 14053.01 | 13872.29 | 0 |
| 1715099400 | 13872.29 | 337.82 | 2.50 | 13534.47 | 13872.29 | 13534.47 | 0 |
| 1714753800 | 13534.47 | 31.29 | 0.23 | 13503.18 | 13720.48 | 13503.18 | 0 |
| 1714667400 | 13503.18 | -107.17 | -0.79 | 13610.35 | 13642.71 | 13476.33 | 0 |
| 1714581000 | 13610.35 | -35.12 | -0.26 | 13645.47 | 13672.86 | 13546.88 | 0 |
| 1714494600 | 13645.47 | -56.6 | -0.41 | 13702.07 | 13793.89 | 13592.49 | 0 |
| 1714408200 | 13702.07 | 113.39 | 0.83 | 13588.68 | 13704.63 | 13527.57 | 0 |
| 1714149000 | 13588.68 | 196.07 | 1.46 | 13392.61 | 13606.64 | 13392.61 | 0 |
| 1714062600 | 13392.61 | -273.23 | -2.00 | 13665.84 | 13665.84 | 13319.82 | 0 |
| 1713976200 | 13665.84 | -218.45 | -1.57 | 13884.29 | 13919.76 | 13665.84 | 0 |
| 1713889800 | 13884.29 | 141.25 | 1.03 | 13743.04 | 13930.01 | 13743.04 | 0 |
| 1713803400 | 13743.04 | 79.66 | 0.58 | 13663.38 | 13864.62 | 13663.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
