FTSE 350 Precious Metals and Mining Index (NMX551030)
FTSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 442.48 | 3.76000482662 | 11768.07 | 12536.83 | 11652.31 | 0 | 0 | IX |
| 4 | 1295.06 | 11.86442386 | 10915.49 | 12536.83 | 10409.3 | 0 | 0 | IX |
| 12 | 1275.73 | 11.6666758118 | 10934.82 | 12536.83 | 9928.52 | 0 | 0 | IX |
| 26 | 2287.4 | 23.0511480729 | 9923.15 | 13143.56 | 9519.83 | 0 | 0 | IX |
| 52 | 4445.61 | 57.252341937 | 7764.94 | 13143.56 | 7554.16 | 0 | 0 | IX |
| 156 | -5291.2 | -30.2324053309 | 17501.75 | 18846.25 | 7554.16 | 0 | 0 | IX |
| 260 | 12097.34 | 10685.752142 | 113.21 | 25274.78 | 113.21 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 12210.55 | -62.58 | -0.51 | 12273.13 | 12530.63 | 12141.28 | 0 |
| 1739467800 | 12273.13 | 92.47 | 0.76 | 12180.66 | 12536.83 | 12178.27 | 0 |
| 1739381400 | 12180.66 | 52.77 | 0.44 | 12127.89 | 12180.66 | 11836.09 | 0 |
| 1739295000 | 12127.89 | -144.55 | -1.18 | 12272.44 | 12326.71 | 12038.24 | 0 |
| 1739208600 | 12272.44 | 423.53 | 3.57 | 11848.91 | 12462.4 | 11848.91 | 0 |
| 1738949400 | 11848.91 | 80.84 | 0.69 | 11768.07 | 11894.25 | 11652.31 | 0 |
| 1738863000 | 11768.07 | 19.24 | 0.16 | 11748.83 | 12006.34 | 11691.64 | 0 |
| 1738776600 | 11748.83 | 412.72 | 3.64 | 11336.11 | 11848.33 | 11336.11 | 0 |
| 1738690200 | 11336.11 | 104.42 | 0.93 | 11231.69 | 11425.93 | 11145.59 | 0 |
| 1738603800 | 11231.69 | 84.79 | 0.76 | 11146.9 | 11445.68 | 10869.52 | 0 |
| 1738344600 | 11146.9 | -131.39 | -1.16 | 11278.29 | 11278.29 | 11094.4 | 0 |
| 1738258200 | 11278.29 | 714.3 | 6.76 | 10563.99 | 11418.32 | 10563.99 | 0 |
| 1738171800 | 10563.99 | 97.56 | 0.93 | 10466.43 | 10660.45 | 10466.43 | 0 |
| 1738085400 | 10466.43 | -15.29 | -0.15 | 10481.72 | 10609.38 | 10409.3 | 0 |
| 1737999000 | 10481.72 | -257.62 | -2.40 | 10739.34 | 10772.77 | 10464.15 | 0 |
| 1737739800 | 10739.34 | 47.07 | 0.44 | 10692.27 | 10915.72 | 10681.97 | 0 |
| 1737653400 | 10692.27 | -138.48 | -1.28 | 10830.75 | 10890.86 | 10613.38 | 0 |
| 1737567000 | 10830.75 | -304.7 | -2.74 | 11135.45 | 11135.45 | 10724.39 | 0 |
| 1737480600 | 11135.45 | 286.24 | 2.64 | 10849.21 | 11151.36 | 10822.88 | 0 |
| 1737394200 | 10849.21 | 21.59 | 0.20 | 10827.62 | 10963.65 | 10763.28 | 0 |
| 1737135000 | 10827.62 | -87.87 | -0.81 | 10915.49 | 10970.28 | 10652.37 | 0 |
| 1737048600 | 10915.49 | 220.69 | 2.06 | 10694.8 | 11052.89 | 10694.8 | 0 |
| 1736962200 | 10694.8 | -20.95 | -0.20 | 10715.75 | 10845.19 | 10478.45 | 0 |
| 1736875800 | 10715.75 | 167.34 | 1.59 | 10548.41 | 10739.85 | 10548.41 | 0 |
| 1736789400 | 10548.41 | -168.6 | -1.57 | 10691.65 | 10695.59 | 10468.94 | 0 |
| 1736530200 | 10717.01 | -90.56 | -0.84 | 10807.57 | 10897.46 | 10653.17 | 0 |
| 1736443800 | 10807.57 | 224.53 | 2.12 | 10583.04 | 10914 | 10577.49 | 0 |
| 1736357400 | 10583.04 | 102.93 | 0.98 | 10480.11 | 10645.33 | 10329.9 | 0 |
| 1736271000 | 10480.11 | 52.78 | 0.51 | 10427.33 | 10663.31 | 10368.19 | 0 |
| 1736184600 | 10427.33 | -127.43 | -1.21 | 10554.76 | 10639.09 | 10346.15 | 0 |
| 1735925400 | 10554.76 | -74.37 | -0.70 | 10629.13 | 10682.37 | 10507.47 | 0 |
| 1735839000 | 10629.13 | 468.3 | 4.61 | 10160.83 | 10637.31 | 10160.83 | 0 |
| 1735666200 | 10160.83 | 213.7 | 2.15 | 9947.1299 | 10167.41 | 9947.1299 | 0 |
| 1735579800 | 9947.1299 | -207.18 | -2.04 | 10154.31 | 10167.36 | 9928.52 | 0 |
| 1735320600 | 10154.31 | -83.36 | -0.81 | 10237.67 | 10317.47 | 10094.72 | 0 |
| 1735061400 | 10237.67 | -48.03 | -0.47 | 10285.7 | 10435 | 10237.67 | 0 |
| 1734975000 | 10285.7 | -27.76 | -0.27 | 10313.46 | 10339.97 | 10141.03 | 0 |
| 1734715800 | 10313.46 | 116.22 | 1.14 | 10197.24 | 10387.66 | 10034.61 | 0 |
| 1734629400 | 10197.24 | -153.32 | -1.48 | 10350.56 | 10350.56 | 10070.79 | 0 |
| 1734543000 | 10350.56 | -27.08 | -0.26 | 10377.64 | 10468.15 | 10291.6 | 0 |
| 1734456600 | 10377.64 | -78.27 | -0.75 | 10455.91 | 10455.91 | 10236.3 | 0 |
| 1734370200 | 10455.91 | -222.47 | -2.08 | 10678.38 | 10681.87 | 10450.47 | 0 |
| 1734111000 | 10678.38 | -345.54 | -3.13 | 11023.92 | 11049.86 | 10669.79 | 0 |
| 1734024600 | 11023.92 | -332.78 | -2.93 | 11356.7 | 11471.89 | 10904.56 | 0 |
| 1733938200 | 11356.7 | 541.79 | 5.01 | 10814.91 | 11450.31 | 10773.24 | 0 |
| 1733851800 | 10814.91 | -189.49 | -1.72 | 11004.4 | 11004.4 | 10699.96 | 0 |
| 1733765400 | 11004.4 | 338.4 | 3.17 | 10666 | 11004.4 | 10666 | 0 |
| 1733506200 | 10666 | -186.17 | -1.72 | 10852.17 | 10903.64 | 10478.63 | 0 |
| 1733419800 | 10852.17 | -87.31 | -0.80 | 10939.48 | 11033.94 | 10843.07 | 0 |
| 1733333400 | 10939.48 | -45.22 | -0.41 | 10984.7 | 10990.94 | 10885.72 | 0 |
| 1733247000 | 10984.7 | 281.15 | 2.63 | 10703.55 | 11013.9 | 10672.24 | 0 |
| 1733160600 | 10703.55 | -73.22 | -0.68 | 10776.77 | 10808.95 | 10548.47 | 0 |
| 1732901400 | 10776.77 | 13.74 | 0.13 | 10763.03 | 10914.57 | 10726.23 | 0 |
| 1732815000 | 10763.03 | -81.18 | -0.75 | 10844.21 | 10894.7 | 10763.03 | 0 |
| 1732728600 | 10844.21 | -46.08 | -0.42 | 10890.29 | 11012.75 | 10806.93 | 0 |
| 1732642200 | 10890.29 | 32.34 | 0.30 | 10857.95 | 10911.64 | 10751.06 | 0 |
| 1732555800 | 10857.95 | -222.4 | -2.01 | 11080.35 | 11080.35 | 10705.38 | 0 |
| 1732296600 | 11080.35 | 145.53 | 1.33 | 10934.82 | 11248.03 | 10934.82 | 0 |
| 1732210200 | 10934.82 | 12.27 | 0.11 | 10922.55 | 11191.35 | 10922.55 | 0 |
| 1732123800 | 10922.55 | -57.35 | -0.52 | 10979.9 | 11043.5 | 10909.75 | 0 |
| 1732037400 | 10979.9 | -9.88 | -0.09 | 10989.78 | 11245.79 | 10979.9 | 0 |
| 1731951000 | 10989.78 | 338.64 | 3.18 | 10651.14 | 11045.94 | 10651.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
