FTSE 350 Automobiles & Parts (UB1010)
FTSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.35 | -0.446237708422 | 1871.2 | 1874.8 | 1834.59 | 0 | 0 | IX |
| 4 | -34.18 | -1.80176380974 | 1897.03 | 1911.89 | 1834.59 | 0 | 0 | IX |
| 12 | 25.14 | 1.36800692166 | 1837.71 | 1923.73 | 1762.98 | 0 | 0 | IX |
| 26 | 60.83 | 3.37565620803 | 1802.02 | 1925.83 | 1749.29 | 0 | 0 | IX |
| 52 | 258.93 | 16.1435732455 | 1603.92 | 1925.83 | 1508.22 | 0 | 0 | IX |
| 156 | 232.88 | 14.2873795223 | 1629.97 | 1925.83 | 1157.87 | 0 | 0 | IX |
| 260 | 1768.38 | 1871.89583995 | 94.47 | 1925.83 | 94.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 1862.85 | 13.21 | 0.71 | 1849.64 | 1867.66 | 1844.64 | 0 |
| 1721665800 | 1849.64 | 8.96 | 0.49 | 1840.68 | 1859.61 | 1837.67 | 0 |
| 1721406600 | 1840.68 | -5.17 | -0.28 | 1845.85 | 1845.85 | 1834.59 | 0 |
| 1721320200 | 1845.85 | 0.26 | 0.01 | 1845.59 | 1865.57 | 1845.56 | 0 |
| 1721233800 | 1845.59 | -27.27 | -1.46 | 1872.86 | 1874.8 | 1845.11 | 0 |
| 1721147400 | 1872.86 | 1.66 | 0.09 | 1871.2 | 1874.09 | 1858.29 | 0 |
| 1721061000 | 1871.2 | -8.55 | -0.45 | 1879.75 | 1881.72 | 1862.18 | 0 |
| 1720801800 | 1879.75 | 14.78 | 0.79 | 1864.97 | 1883.42 | 1864.59 | 0 |
| 1720715400 | 1864.97 | 9.37 | 0.50 | 1855.6 | 1866.34 | 1845.76 | 0 |
| 1720629000 | 1855.6 | -10.12 | -0.54 | 1865.72 | 1873.75 | 1854.35 | 0 |
| 1720542600 | 1865.72 | -13.41 | -0.71 | 1879.13 | 1884.05 | 1864.45 | 0 |
| 1720456200 | 1879.13 | -19.33 | -1.02 | 1898.46 | 1903.09 | 1871.37 | 0 |
| 1720197000 | 1898.46 | 1.84 | 0.10 | 1896.62 | 1911.89 | 1891.03 | 0 |
| 1720110600 | 1896.62 | -1.98 | -0.10 | 1898.6 | 1909.8 | 1893.87 | 0 |
| 1720024200 | 1898.6 | 14.27 | 0.76 | 1884.33 | 1904.07 | 1884.33 | 0 |
| 1719937800 | 1884.33 | 7.32 | 0.39 | 1877.01 | 1885 | 1869.51 | 0 |
| 1719851400 | 1877.01 | -14.62 | -0.77 | 1891.63 | 1900.18 | 1877.01 | 0 |
| 1719592200 | 1891.63 | -12.54 | -0.66 | 1904.17 | 1908.49 | 1890.65 | 0 |
| 1719505800 | 1904.17 | 4.38 | 0.23 | 1899.79 | 1906.35 | 1897.4 | 0 |
| 1719419400 | 1899.79 | 5.87 | 0.31 | 1893.92 | 1908.12 | 1886.38 | 0 |
| 1719333000 | 1893.92 | -3.11 | -0.16 | 1897.03 | 1898.86 | 1889.6 | 0 |
| 1719246600 | 1897.03 | -11.09 | -0.58 | 1908.12 | 1910.97 | 1896.7 | 0 |
| 1718987400 | 1908.12 | -7 | -0.37 | 1915.12 | 1918.87 | 1903 | 0 |
| 1718901000 | 1915.12 | 17.85 | 0.94 | 1897.27 | 1915.16 | 1888.84 | 0 |
| 1718814600 | 1897.27 | 3.23 | 0.17 | 1894.04 | 1897.86 | 1885.91 | 0 |
| 1718728200 | 1894.04 | 24.8 | 1.33 | 1869.24 | 1894.04 | 1868.51 | 0 |
| 1718641800 | 1869.24 | -1.91 | -0.10 | 1871.15 | 1882.25 | 1869.04 | 0 |
| 1718382600 | 1871.15 | 6.94 | 0.37 | 1864.21 | 1879.05 | 1863.96 | 0 |
| 1718296200 | 1864.21 | -21.64 | -1.15 | 1885.85 | 1894.51 | 1864.21 | 0 |
| 1718209800 | 1885.85 | 23.77 | 1.28 | 1862.08 | 1895.67 | 1858.53 | 0 |
| 1718123400 | 1862.08 | -13.4 | -0.71 | 1875.48 | 1892.04 | 1860.97 | 0 |
| 1718037000 | 1875.48 | -4.7 | -0.25 | 1871.34 | 1876.39 | 1869.15 | 0 |
| 1717777800 | 1880.18 | -7.79 | -0.41 | 1887.97 | 1889.47 | 1875.58 | 0 |
| 1717691400 | 1887.97 | 20.27 | 1.09 | 1867.7 | 1894.44 | 1864.79 | 0 |
| 1717605000 | 1867.7 | 7.19 | 0.39 | 1860.51 | 1873.53 | 1858.04 | 0 |
| 1717518600 | 1860.51 | -2.72 | -0.15 | 1863.23 | 1869.37 | 1850.36 | 0 |
| 1717432200 | 1863.23 | 8.61 | 0.46 | 1854.62 | 1876.99 | 1854.62 | 0 |
| 1717173000 | 1854.62 | -0.74 | -0.04 | 1855.36 | 1860.23 | 1841.72 | 0 |
| 1717086600 | 1855.36 | 23.24 | 1.27 | 1832.12 | 1879.01 | 1822.64 | 0 |
| 1717000200 | 1832.12 | -14.79 | -0.80 | 1846.91 | 1853.87 | 1827.88 | 0 |
| 1716913800 | 1846.91 | -16.72 | -0.90 | 1863.63 | 1868.31 | 1843.68 | 0 |
| 1716568200 | 1863.63 | -13.91 | -0.74 | 1877.54 | 1877.54 | 1853.97 | 0 |
| 1716481800 | 1877.54 | 9.24 | 0.49 | 1868.3 | 1884.89 | 1865.2 | 0 |
| 1716395400 | 1868.3 | 13.98 | 0.75 | 1854.32 | 1875.1 | 1847.07 | 0 |
| 1716309000 | 1854.32 | -8.22 | -0.44 | 1862.54 | 1865.73 | 1849.27 | 0 |
| 1716222600 | 1862.54 | 8.05 | 0.43 | 1854.49 | 1863.93 | 1844.16 | 0 |
| 1715963400 | 1854.49 | 2.98 | 0.16 | 1851.51 | 1856.44 | 1831.28 | 0 |
| 1715877000 | 1851.51 | -65.38 | -3.41 | 1916.89 | 1916.99 | 1762.98 | 0 |
| 1715790600 | 1916.89 | 5.83 | 0.31 | 1911.06 | 1923.73 | 1904.44 | 0 |
| 1715704200 | 1911.06 | 15.99 | 0.84 | 1895.07 | 1911.48 | 1893.96 | 0 |
| 1715617800 | 1895.07 | -7.29 | -0.38 | 1902.36 | 1906.96 | 1893.81 | 0 |
| 1715358600 | 1902.36 | -0.08 | -0.00 | 1902.44 | 1904.83 | 1888.99 | 0 |
| 1715272200 | 1902.44 | 5.92 | 0.31 | 1896.52 | 1905.3 | 1893.03 | 0 |
| 1715185800 | 1896.52 | 8.12 | 0.43 | 1888.4 | 1905.01 | 1883.18 | 0 |
| 1715099400 | 1888.4 | 15.54 | 0.83 | 1872.86 | 1895.07 | 1872.86 | 0 |
| 1714753800 | 1872.86 | 22.67 | 1.23 | 1850.19 | 1876.31 | 1850.19 | 0 |
| 1714667400 | 1850.19 | 17.01 | 0.93 | 1833.18 | 1850.19 | 1830.87 | 0 |
| 1714581000 | 1833.18 | -3.12 | -0.17 | 1836.3 | 1836.3 | 1815.65 | 0 |
| 1714494600 | 1836.3 | -1.41 | -0.08 | 1837.71 | 1847.1 | 1832.37 | 0 |
| 1714408200 | 1837.71 | 0.49 | 0.03 | 1837.22 | 1846.32 | 1831.83 | 0 |
| 1714149000 | 1837.22 | 38.08 | 2.12 | 1799.14 | 1842.43 | 1798.8 | 0 |
| 1714062600 | 1799.14 | -16.52 | -0.91 | 1815.66 | 1816.08 | 1788.59 | 0 |
| 1713976200 | 1815.66 | 6.55 | 0.36 | 1809.11 | 1823.78 | 1807.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
