FTSE techMARK 100 (T1X)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -146.52 | -2.06534333584 | 7094.22 | 7114.91 | 6914.3 | 0 | 0 | IX |
| 4 | -46.87 | -0.67009122791 | 6994.57 | 7114.91 | 6759.76 | 0 | 0 | IX |
| 12 | 232.47 | 3.46183228274 | 6715.23 | 7183.76 | 6682.74 | 0 | 0 | IX |
| 26 | 288.56 | 4.33329228699 | 6659.14 | 7183.76 | 6498.52 | 0 | 0 | IX |
| 52 | 244.79 | 3.65199592416 | 6702.91 | 7183.76 | 5755.1 | 0 | 0 | IX |
| 156 | 188.47 | 2.78833535773 | 6759.23 | 7683.48 | 5652.2 | 0 | 0 | IX |
| 260 | 1756.51 | 33.8363650724 | 5191.19 | 7683.48 | 3783.89 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 6922.25 | -85.27 | -1.22 | 7007.52 | 7007.52 | 6914.3 | 0 |
| 1721320200 | 7007.52 | 28.95 | 0.41 | 6978.57 | 7057.87 | 6978.57 | 0 |
| 1721233800 | 6978.57 | -121.65 | -1.71 | 7100.22 | 7100.22 | 6975.57 | 0 |
| 1721147400 | 7100.22 | 39.62 | 0.56 | 7060.6 | 7100.22 | 7016.04 | 0 |
| 1721061000 | 7060.6 | -33.62 | -0.47 | 7094.22 | 7114.91 | 7043.36 | 0 |
| 1720801800 | 7094.22 | 30.13 | 0.43 | 7064.09 | 7110.07 | 7055.75 | 0 |
| 1720715400 | 7064.09 | 85.88 | 1.23 | 6978.21 | 7064.09 | 6961.92 | 0 |
| 1720629000 | 6978.21 | 64.7 | 0.94 | 6913.51 | 6978.21 | 6913.51 | 0 |
| 1720542600 | 6913.51 | -6.14 | -0.09 | 6919.65 | 6941.62 | 6887.47 | 0 |
| 1720456200 | 6919.65 | -39.26 | -0.56 | 6958.91 | 6969.91 | 6907.6 | 0 |
| 1720197000 | 6958.91 | -5.73 | -0.08 | 6964.64 | 7075.59 | 6954.87 | 0 |
| 1720110600 | 6964.64 | 71.9 | 1.04 | 6892.74 | 6983.72 | 6892.74 | 0 |
| 1720024200 | 6892.74 | 98.84 | 1.45 | 6793.9 | 6892.74 | 6759.76 | 0 |
| 1719937800 | 6793.9 | -17.44 | -0.26 | 6811.34 | 6811.34 | 6773.01 | 0 |
| 1719851400 | 6811.34 | -33.53 | -0.49 | 6844.87 | 6891.6 | 6811.34 | 0 |
| 1719592200 | 6844.87 | -30.8 | -0.45 | 6875.67 | 6893.61 | 6840.34 | 0 |
| 1719505800 | 6875.67 | -3.29 | -0.05 | 6878.96 | 6924.03 | 6875.67 | 0 |
| 1719419400 | 6878.96 | -28.59 | -0.41 | 6907.55 | 6955.85 | 6874.85 | 0 |
| 1719333000 | 6907.55 | -83.1 | -1.19 | 6990.65 | 6990.65 | 6902.22 | 0 |
| 1719246600 | 6990.65 | -3.92 | -0.06 | 6994.57 | 7031.65 | 6976.58 | 0 |
| 1718987400 | 6994.57 | -18.45 | -0.26 | 7013.02 | 7032.9 | 6977.73 | 0 |
| 1718901000 | 7013.02 | -3.34 | -0.05 | 7016.36 | 7035.7 | 6961.43 | 0 |
| 1718814600 | 7016.36 | -50.89 | -0.72 | 7067.25 | 7077.39 | 6981.12 | 0 |
| 1718728200 | 7067.25 | 71.77 | 1.03 | 6995.48 | 7067.25 | 6979.8 | 0 |
| 1718641800 | 6995.48 | 10.34 | 0.15 | 6985.14 | 7040.63 | 6984.93 | 0 |
| 1718382600 | 6985.14 | -86.83 | -1.23 | 7071.97 | 7083.21 | 6982.63 | 0 |
| 1718296200 | 7071.97 | -64.53 | -0.90 | 7136.5 | 7152.45 | 7071.97 | 0 |
| 1718209800 | 7136.5 | 54.24 | 0.77 | 7082.26 | 7146.88 | 7080.9 | 0 |
| 1718123400 | 7082.26 | -9.85 | -0.14 | 7092.11 | 7183.76 | 7050.94 | 0 |
| 1718037000 | 7092.11 | -26.62 | -0.37 | 7118.73 | 7121.71 | 7070.9 | 0 |
| 1717777800 | 7118.73 | 6.67 | 0.09 | 7112.06 | 7134.81 | 7083.96 | 0 |
| 1717691400 | 7112.06 | 15.17 | 0.21 | 7096.89 | 7155.16 | 7095.7 | 0 |
| 1717605000 | 7096.89 | 64.96 | 0.92 | 7031.93 | 7112.44 | 7031.93 | 0 |
| 1717518600 | 7031.93 | -50.44 | -0.71 | 7082.37 | 7082.37 | 7024.78 | 0 |
| 1717432200 | 7082.37 | 39.45 | 0.56 | 7042.92 | 7115.07 | 7042.92 | 0 |
| 1717173000 | 7042.92 | 85.13 | 1.22 | 6957.79 | 7045.08 | 6930.43 | 0 |
| 1717086600 | 6957.79 | 57.37 | 0.83 | 6900.42 | 7005.23 | 6871.53 | 0 |
| 1717000200 | 6900.42 | -89.17 | -1.28 | 6989.59 | 7015.29 | 6900.42 | 0 |
| 1716913800 | 6989.59 | -56.43 | -0.80 | 7046.02 | 7078.2 | 6981.3 | 0 |
| 1716568200 | 7046.02 | 1.8 | 0.03 | 7044.22 | 7046.02 | 6971.41 | 0 |
| 1716481800 | 7044.22 | 37.8 | 0.54 | 7006.42 | 7090.37 | 6999.38 | 0 |
| 1716395400 | 7006.42 | 4 | 0.06 | 7002.42 | 7017.24 | 6970.62 | 0 |
| 1716309000 | 7002.42 | 21.22 | 0.30 | 6981.2 | 7024.23 | 6973.27 | 0 |
| 1716222600 | 6981.2 | 54.64 | 0.79 | 6926.56 | 6981.2 | 6926.56 | 0 |
| 1715963400 | 6926.56 | -2.18 | -0.03 | 6928.74 | 6937.14 | 6891.64 | 0 |
| 1715877000 | 6928.74 | -83.81 | -1.20 | 7012.55 | 7012.55 | 6874.47 | 0 |
| 1715790600 | 7012.55 | 71.84 | 1.04 | 6940.71 | 7012.55 | 6940.71 | 0 |
| 1715704200 | 6940.71 | 5.72 | 0.08 | 6934.99 | 6970.41 | 6909.01 | 0 |
| 1715617800 | 6934.99 | -68.32 | -0.98 | 7003.31 | 7039.39 | 6926.69 | 0 |
| 1715358600 | 7003.31 | 42.16 | 0.61 | 6961.15 | 7016.89 | 6961.15 | 0 |
| 1715272200 | 6961.15 | 9.77 | 0.14 | 6951.38 | 6968.25 | 6914.31 | 0 |
| 1715185800 | 6951.38 | -8.39 | -0.12 | 6959.77 | 6981.4 | 6917.28 | 0 |
| 1715099400 | 6959.77 | 74.71 | 1.09 | 6885.06 | 6971.36 | 6885.06 | 0 |
| 1714753800 | 6885.06 | 140.43 | 2.08 | 6744.63 | 6894.34 | 6744.63 | 0 |
| 1714667400 | 6744.63 | 7.4 | 0.11 | 6737.23 | 6758.84 | 6713.51 | 0 |
| 1714581000 | 6737.23 | -27.3 | -0.40 | 6764.53 | 6773.04 | 6719.97 | 0 |
| 1714494600 | 6764.53 | -29.77 | -0.44 | 6794.3 | 6799.96 | 6764.53 | 0 |
| 1714408200 | 6794.3 | 79.07 | 1.18 | 6715.23 | 6794.3 | 6682.74 | 0 |
| 1714149000 | 6715.23 | 65.46 | 0.98 | 6649.77 | 6718.24 | 6649.77 | 0 |
| 1714062600 | 6649.77 | -39.66 | -0.59 | 6689.43 | 6689.43 | 6588.84 | 0 |
| 1713976200 | 6689.43 | 3.64 | 0.05 | 6685.79 | 6751.07 | 6685.79 | 0 |
| 1713889800 | 6685.79 | 87.99 | 1.33 | 6597.8 | 6685.79 | 6597.8 | 0 |
| 1713803400 | 6597.8 | 47.96 | 0.73 | 6549.84 | 6621.66 | 6549.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
