FTSE techMARK 100 (T1X)
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 | -175.22 | -2.68817369266 | 6518.18 | 6540.13 | 6302.55 | 0 | 0 | IX |
| 4 | -135.56 | -2.09245321462 | 6478.52 | 6606.03 | 6302.55 | 0 | 0 | IX |
| 12 | -416.84 | -6.16645462884 | 6759.8 | 6848.96 | 6302.55 | 0 | 0 | IX |
| 26 | -673.4 | -9.59756910991 | 7016.36 | 7155 | 6302.55 | 0 | 0 | IX |
| 52 | -156.74 | -2.4114959152 | 6499.7 | 7183.76 | 6302.55 | 0 | 0 | IX |
| 156 | -377.61 | -5.61871984073 | 6720.57 | 7183.76 | 5652.2 | 0 | 0 | IX |
| 260 | 454.84 | 7.72470669755 | 5888.12 | 7683.48 | 3783.89 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 6342.96 | -36.44 | -0.57 | 6379.4 | 6379.4 | 6302.55 | 0 |
| 1734629400 | 6379.4 | -94.11 | -1.45 | 6473.51 | 6473.51 | 6379.4 | 0 |
| 1734543000 | 6473.51 | 73.38 | 1.15 | 6400.13 | 6476.38 | 6400.13 | 0 |
| 1734456600 | 6400.13 | -82.66 | -1.28 | 6482.79 | 6482.79 | 6400.13 | 0 |
| 1734370200 | 6482.79 | -13.88 | -0.21 | 6496.67 | 6496.67 | 6435.04 | 0 |
| 1734111000 | 6496.67 | -21.51 | -0.33 | 6518.18 | 6540.13 | 6488.88 | 0 |
| 1734024600 | 6518.18 | 27.57 | 0.42 | 6490.61 | 6522.1899 | 6488.67 | 0 |
| 1733938200 | 6490.61 | -14.58 | -0.22 | 6505.1899 | 6505.1899 | 6470.28 | 0 |
| 1733851800 | 6505.1899 | -74.84 | -1.14 | 6580.03 | 6580.03 | 6496.91 | 0 |
| 1733765400 | 6580.03 | 42.38 | 0.65 | 6537.65 | 6585.22 | 6510.4799 | 0 |
| 1733506200 | 6537.65 | -4.86 | -0.07 | 6542.51 | 6542.88 | 6517.54 | 0 |
| 1733419800 | 6542.51 | -48.05 | -0.73 | 6590.56 | 6590.56 | 6526.87 | 0 |
| 1733333400 | 6590.56 | 44.68 | 0.68 | 6545.88 | 6590.56 | 6529.77 | 0 |
| 1733247000 | 6545.88 | 23.17 | 0.36 | 6522.71 | 6557.2299 | 6522.71 | 0 |
| 1733160600 | 6522.71 | 20.38 | 0.31 | 6502.33 | 6535.85 | 6496.53 | 0 |
| 1732901400 | 6502.33 | -45.01 | -0.69 | 6547.34 | 6571.95 | 6471.72 | 0 |
| 1732815000 | 6547.34 | 40.21 | 0.62 | 6507.13 | 6551.58 | 6507.13 | 0 |
| 1732728600 | 6507.13 | -20.39 | -0.31 | 6527.52 | 6535.86 | 6505.1899 | 0 |
| 1732642200 | 6527.52 | -22.71 | -0.35 | 6550.2299 | 6560.67 | 6516.47 | 0 |
| 1732555800 | 6550.2299 | -18.95 | -0.29 | 6569.18 | 6606.03 | 6538.82 | 0 |
| 1732296600 | 6569.18 | 90.66 | 1.40 | 6478.52 | 6584.58 | 6478.52 | 0 |
| 1732210200 | 6478.52 | 42.08 | 0.65 | 6436.4399 | 6494.64 | 6436.4399 | 0 |
| 1732123800 | 6436.4399 | 25.02 | 0.39 | 6411.42 | 6569.54 | 6403.83 | 0 |
| 1732037400 | 6411.42 | 7.81 | 0.12 | 6403.61 | 6421.99 | 6370.89 | 0 |
| 1731951000 | 6403.61 | 10.01 | 0.16 | 6393.6 | 6424.14 | 6367.66 | 0 |
| 1731691800 | 6393.6 | -60.49 | -0.94 | 6454.09 | 6454.09 | 6364.17 | 0 |
| 1731605400 | 6454.09 | -11.82 | -0.18 | 6465.91 | 6479.52 | 6419.5 | 0 |
| 1731519000 | 6465.91 | -20.83 | -0.32 | 6486.74 | 6509.3 | 6428.13 | 0 |
| 1731432600 | 6486.74 | -89.25 | -1.36 | 6575.99 | 6575.99 | 6486.74 | 0 |
| 1731346200 | 6575.99 | 114.49 | 1.77 | 6461.5 | 6579.57 | 6461.5 | 0 |
| 1731087000 | 6461.5 | -68 | -1.04 | 6529.5 | 6546.02 | 6460.9799 | 0 |
| 1731000600 | 6529.5 | 66.93 | 1.04 | 6462.57 | 6535.35 | 6462.57 | 0 |
| 1730914200 | 6462.57 | 69.17 | 1.08 | 6393.4 | 6551.05 | 6393.4 | 0 |
| 1730827800 | 6393.4 | -28.5 | -0.44 | 6421.9 | 6449.58 | 6393.4 | 0 |
| 1730741400 | 6421.9 | -69.17 | -1.07 | 6491.07 | 6491.07 | 6421.9 | 0 |
| 1730482200 | 6491.07 | 60.43 | 0.94 | 6430.64 | 6514.01 | 6402.14 | 0 |
| 1730395800 | 6430.64 | -196.35 | -2.96 | 6626.99 | 6626.99 | 6395.42 | 0 |
| 1730309400 | 6626.99 | -18.37 | -0.28 | 6645.36 | 6675.09 | 6577.9399 | 0 |
| 1730223000 | 6645.36 | -33.78 | -0.51 | 6679.14 | 6699.8 | 6631.14 | 0 |
| 1730136600 | 6679.14 | 27.24 | 0.41 | 6651.9 | 6691.51 | 6639.67 | 0 |
| 1729873800 | 6651.9 | -9.38 | -0.14 | 6661.28 | 6673.16 | 6613.08 | 0 |
| 1729787400 | 6661.28 | 6.44 | 0.10 | 6654.84 | 6710.12 | 6649.93 | 0 |
| 1729701000 | 6654.84 | -39.14 | -0.58 | 6693.9799 | 6708.86 | 6642.37 | 0 |
| 1729614600 | 6693.9799 | -17.07 | -0.25 | 6711.05 | 6770.11 | 6647.8 | 0 |
| 1729528200 | 6711.05 | -59.76 | -0.88 | 6770.81 | 6808.04 | 6706.75 | 0 |
| 1729269000 | 6770.81 | 27.53 | 0.41 | 6743.28 | 6770.81 | 6705.84 | 0 |
| 1729182600 | 6743.28 | 83.5 | 1.25 | 6659.78 | 6745.7 | 6652.67 | 0 |
| 1729096200 | 6659.78 | 32.64 | 0.49 | 6627.14 | 6695.93 | 6627.14 | 0 |
| 1729009800 | 6627.14 | -42.9 | -0.64 | 6670.04 | 6704.33 | 6627.14 | 0 |
| 1728923400 | 6670.04 | 37.06 | 0.56 | 6632.9799 | 6670.04 | 6601 | 0 |
| 1728664200 | 6632.9799 | 10.51 | 0.16 | 6622.47 | 6647.21 | 6593.17 | 0 |
| 1728577800 | 6622.47 | -116.51 | -1.73 | 6738.98 | 6745.95 | 6616.85 | 0 |
| 1728491400 | 6738.98 | 85.1 | 1.28 | 6653.88 | 6738.98 | 6653.88 | 0 |
| 1728405000 | 6653.88 | -92.76 | -1.37 | 6746.64 | 6746.64 | 6653.88 | 0 |
| 1728318600 | 6746.64 | -38.21 | -0.56 | 6784.85 | 6807.72 | 6743.99 | 0 |
| 1728059400 | 6784.85 | 19.35 | 0.29 | 6765.5 | 6807.3 | 6751.76 | 0 |
| 1727973000 | 6765.5 | -53.45 | -0.78 | 6818.95 | 6823.23 | 6765.5 | 0 |
| 1727886600 | 6818.95 | 23.14 | 0.34 | 6795.81 | 6823.75 | 6764.54 | 0 |
| 1727800200 | 6795.81 | 0.22 | 0.00 | 6795.59 | 6825.99 | 6780.7 | 0 |
| 1727713800 | 6795.59 | -47.32 | -0.69 | 6842.91 | 6848.96 | 6769.82 | 0 |
| 1727454600 | 6842.91 | 83.11 | 1.23 | 6759.8 | 6842.91 | 6759.8 | 0 |
| 1727368200 | 6759.8 | 71.32 | 1.07 | 6688.4799 | 6783.91 | 6688.4799 | 0 |
| 1727281800 | 6688.4799 | 2.68 | 0.04 | 6685.8 | 6722.75 | 6664.65 | 0 |
| 1727195400 | 6685.8 | -11.61 | -0.17 | 6697.41 | 6731.81 | 6683.91 | 0 |
| 1727109000 | 6697.41 | 26.31 | 0.39 | 6671.1 | 6697.41 | 6661.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
