FTSE 350 Industrial Support Services Index (NMX502050)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -179.36 | -1.55124308747 | 11562.34 | 11562.34 | 11103.52 | 0 | 0 | IX |
| 4 | 26.72 | 0.235288730621 | 11356.26 | 11569.06 | 11103.52 | 0 | 0 | IX |
| 12 | 741.22 | 6.96520124491 | 10641.76 | 11684.24 | 10522.98 | 0 | 0 | IX |
| 26 | 1185.29 | 11.6231224915 | 10197.69 | 11684.24 | 10197.69 | 0 | 0 | IX |
| 52 | 662.5 | 6.17976060773 | 10720.48 | 11684.24 | 8575.1 | 0 | 0 | IX |
| 156 | 37.36 | 0.329290069648 | 11345.62 | 13235.07 | 8575.1 | 0 | 0 | IX |
| 260 | 2776.74 | 32.2642640689 | 8606.24 | 13235.07 | 123.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 11140.82 | -71.11 | -0.63 | 11211.93 | 11211.93 | 11103.52 | 0 |
| 1721320200 | 11211.93 | 14.05 | 0.13 | 11197.88 | 11318.88 | 11186.37 | 0 |
| 1721233800 | 11197.88 | -132.25 | -1.17 | 11330.13 | 11331.66 | 11182.24 | 0 |
| 1721147400 | 11330.13 | -69.15 | -0.61 | 11399.28 | 11399.28 | 11242.85 | 0 |
| 1721061000 | 11399.28 | -163.06 | -1.41 | 11562.34 | 11562.34 | 11377.51 | 0 |
| 1720801800 | 11562.34 | 68.87 | 0.60 | 11493.47 | 11569.06 | 11444.94 | 0 |
| 1720715400 | 11493.47 | 152.19 | 1.34 | 11341.28 | 11501 | 11305.17 | 0 |
| 1720629000 | 11341.28 | 73.64 | 0.65 | 11267.64 | 11378.15 | 11267.64 | 0 |
| 1720542600 | 11267.64 | -108.11 | -0.95 | 11375.75 | 11398.4 | 11225.37 | 0 |
| 1720456200 | 11375.75 | 10.47 | 0.09 | 11365.28 | 11411.42 | 11325.26 | 0 |
| 1720197000 | 11365.28 | -1.42 | -0.01 | 11366.7 | 11502.01 | 11342.94 | 0 |
| 1720110600 | 11366.7 | 5.63 | 0.05 | 11361.07 | 11426.8 | 11353.99 | 0 |
| 1720024200 | 11361.07 | 130.18 | 1.16 | 11230.89 | 11373.34 | 11229.42 | 0 |
| 1719937800 | 11230.89 | -3.31 | -0.03 | 11234.2 | 11247.54 | 11130.44 | 0 |
| 1719851400 | 11234.2 | -82.34 | -0.73 | 11316.54 | 11412.52 | 11234.2 | 0 |
| 1719592200 | 11316.54 | -58.65 | -0.52 | 11375.19 | 11462.92 | 11307.37 | 0 |
| 1719505800 | 11375.19 | 76.75 | 0.68 | 11298.44 | 11404.35 | 11295.26 | 0 |
| 1719419400 | 11298.44 | -10.77 | -0.10 | 11309.21 | 11418.99 | 11249.83 | 0 |
| 1719333000 | 11309.21 | -85.51 | -0.75 | 11394.72 | 11395.24 | 11298.59 | 0 |
| 1719246600 | 11394.72 | 38.46 | 0.34 | 11356.26 | 11421.6 | 11312.78 | 0 |
| 1718987400 | 11356.26 | -76.16 | -0.67 | 11432.42 | 11435.92 | 11274.21 | 0 |
| 1718901000 | 11432.42 | 64.38 | 0.57 | 11368.04 | 11434.46 | 11319.2 | 0 |
| 1718814600 | 11368.04 | -47.64 | -0.42 | 11415.68 | 11416.99 | 11355.55 | 0 |
| 1718728200 | 11415.68 | 138.21 | 1.23 | 11277.47 | 11425.16 | 11276.21 | 0 |
| 1718641800 | 11277.47 | -33.33 | -0.29 | 11310.8 | 11414.76 | 11255.76 | 0 |
| 1718382600 | 11310.8 | -130.52 | -1.14 | 11441.32 | 11464.54 | 11278.14 | 0 |
| 1718296200 | 11441.32 | -175.24 | -1.51 | 11616.56 | 11616.56 | 11433.5 | 0 |
| 1718209800 | 11616.56 | 412.03 | 3.68 | 11204.53 | 11647.82 | 11204.53 | 0 |
| 1718123400 | 11204.53 | 12.2 | 0.11 | 11192.33 | 11283.85 | 11160.55 | 0 |
| 1718037000 | 11192.33 | -93.5 | -0.83 | 11285.83 | 11285.83 | 11147.6 | 0 |
| 1717777800 | 11285.83 | -183.22 | -1.60 | 11469.05 | 11485.96 | 11265.41 | 0 |
| 1717691400 | 11469.05 | 8.8 | 0.08 | 11460.25 | 11588.73 | 11460.25 | 0 |
| 1717605000 | 11460.25 | 71.14 | 0.62 | 11389.11 | 11481.59 | 11373.21 | 0 |
| 1717518600 | 11389.11 | 109.04 | 0.97 | 11280.07 | 11396.33 | 11240.25 | 0 |
| 1717432200 | 11280.07 | 81.35 | 0.73 | 11198.72 | 11357.35 | 11198.72 | 0 |
| 1717173000 | 11198.72 | -12.03 | -0.11 | 11210.75 | 11269.71 | 11172.12 | 0 |
| 1717086600 | 11210.75 | -3.19 | -0.03 | 11213.94 | 11252.99 | 11164.73 | 0 |
| 1717000200 | 11213.94 | -195.81 | -1.72 | 11409.75 | 11409.75 | 11213.94 | 0 |
| 1716913800 | 11409.75 | -48.81 | -0.43 | 11458.56 | 11510.9 | 11387.31 | 0 |
| 1716568200 | 11458.56 | -1.83 | -0.02 | 11460.39 | 11469.83 | 11370.12 | 0 |
| 1716481800 | 11460.39 | 4.43 | 0.04 | 11455.96 | 11480.75 | 11403.83 | 0 |
| 1716395400 | 11455.96 | 36.02 | 0.32 | 11419.94 | 11466.71 | 11276.37 | 0 |
| 1716309000 | 11419.94 | -102.86 | -0.89 | 11522.8 | 11522.8 | 11373.24 | 0 |
| 1716222600 | 11522.8 | -1.9 | -0.02 | 11524.7 | 11568.3 | 11466.38 | 0 |
| 1715963400 | 11524.7 | -103.96 | -0.89 | 11628.66 | 11628.66 | 11495.66 | 0 |
| 1715877000 | 11628.66 | 25.11 | 0.22 | 11603.55 | 11639.13 | 11575.72 | 0 |
| 1715790600 | 11603.55 | 420.64 | 3.76 | 11182.91 | 11684.24 | 11182.91 | 0 |
| 1715704200 | 11182.91 | 66.77 | 0.60 | 11116.14 | 11189.52 | 11071.43 | 0 |
| 1715617800 | 11116.14 | -43.12 | -0.39 | 11159.26 | 11259.58 | 11092.51 | 0 |
| 1715358600 | 11159.26 | 123.67 | 1.12 | 11035.59 | 11168.87 | 11031.77 | 0 |
| 1715272200 | 11035.59 | 29.65 | 0.27 | 11005.94 | 11056.62 | 10972.5 | 0 |
| 1715185800 | 11005.94 | 67.08 | 0.61 | 10938.86 | 11017.69 | 10938.86 | 0 |
| 1715099400 | 10938.86 | 276.59 | 2.59 | 10662.27 | 10938.86 | 10662.27 | 0 |
| 1714753800 | 10662.27 | 82.63 | 0.78 | 10579.64 | 10750.56 | 10566.96 | 0 |
| 1714667400 | 10579.64 | 30.59 | 0.29 | 10549.05 | 10592.45 | 10532.51 | 0 |
| 1714581000 | 10549.05 | -52.19 | -0.49 | 10601.24 | 10611.78 | 10522.98 | 0 |
| 1714494600 | 10601.24 | -63.54 | -0.60 | 10664.78 | 10686.4 | 10601.24 | 0 |
| 1714408200 | 10664.78 | 23.02 | 0.22 | 10641.76 | 10708.24 | 10641.05 | 0 |
| 1714149000 | 10641.76 | 118.01 | 1.12 | 10523.75 | 10657.77 | 10523.51 | 0 |
| 1714062600 | 10523.75 | -43.24 | -0.41 | 10566.99 | 10616.93 | 10434.82 | 0 |
| 1713976200 | 10566.99 | -72.31 | -0.68 | 10639.3 | 10676.22 | 10566.99 | 0 |
| 1713889800 | 10639.3 | 55.64 | 0.53 | 10583.66 | 10698.7 | 10583.66 | 0 |
| 1713803400 | 10583.66 | 118.41 | 1.13 | 10465.25 | 10629.24 | 10464.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
