FTSE 350 Banks (UB1510)
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 | -0.39 | -0.191195215217 | 203.98 | 205.81 | 200.1 | 0 | 0 | IX |
| 4 | -1.2 | -0.585966111627 | 204.79 | 208.26 | 198.13 | 0 | 0 | IX |
| 12 | 20.8 | 11.379178292 | 182.79 | 213.56 | 179.96 | 0 | 0 | IX |
| 26 | 22.15 | 12.2078924162 | 181.44 | 213.56 | 165.72 | 0 | 0 | IX |
| 52 | 6.42 | 3.25607343916 | 197.17 | 213.56 | 165.72 | 0 | 0 | IX |
| 156 | -90.45 | -30.7611209359 | 294.04 | 346.43 | 165.72 | 0 | 0 | IX |
| 260 | 136.08 | 201.570137757 | 67.51 | 346.43 | 67.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 203.72 | -0.44 | -0.22 | 204.16 | 204.18 | 202.13 | 0 |
| 1721320200 | 204.16 | 0.31 | 0.15 | 203.85 | 205.81 | 203.64 | 0 |
| 1721233800 | 203.85 | 3.18 | 1.58 | 200.67 | 204.13 | 200.67 | 0 |
| 1721147400 | 200.67 | -0.76 | -0.38 | 201.43 | 202.54 | 200.1 | 0 |
| 1721061000 | 201.43 | -2.55 | -1.25 | 203.98 | 203.98 | 201.12 | 0 |
| 1720801800 | 203.98 | -0.94 | -0.46 | 204.92 | 206.05 | 203.64 | 0 |
| 1720715400 | 204.92 | -1.33 | -0.64 | 206.25 | 206.95 | 203.37 | 0 |
| 1720629000 | 206.25 | 2.59 | 1.27 | 203.66 | 207.91 | 203.66 | 0 |
| 1720542600 | 203.66 | 1.76 | 0.87 | 201.9 | 203.66 | 201.04 | 0 |
| 1720456200 | 201.9 | -0.62 | -0.31 | 202.52 | 203.98 | 201.74 | 0 |
| 1720197000 | 202.52 | 0.99 | 0.49 | 201.53 | 203.56 | 201.51 | 0 |
| 1720110600 | 201.53 | 1.73 | 0.87 | 199.8 | 201.58 | 199.8 | 0 |
| 1720024200 | 199.8 | 0.96 | 0.48 | 198.84 | 201.14 | 198.5 | 0 |
| 1719937800 | 198.84 | -3.74 | -1.85 | 202.58 | 202.58 | 198.13 | 0 |
| 1719851400 | 202.58 | 1.13 | 0.56 | 201.45 | 204.85 | 201.27 | 0 |
| 1719592200 | 201.45 | 0.44 | 0.22 | 201.01 | 203.17 | 201.01 | 0 |
| 1719505800 | 201.01 | 0.31 | 0.15 | 200.7 | 202.82 | 200.52 | 0 |
| 1719419400 | 200.7 | -2.19 | -1.08 | 202.89 | 203.64 | 199.84 | 0 |
| 1719333000 | 202.89 | -4.79 | -2.31 | 207.68 | 208.26 | 202.34 | 0 |
| 1719246600 | 207.68 | 2.89 | 1.41 | 204.79 | 207.93 | 204.43 | 0 |
| 1718987400 | 204.79 | -1.55 | -0.75 | 206.34 | 206.49 | 203.39 | 0 |
| 1718901000 | 206.34 | 1.36 | 0.66 | 204.98 | 207.16 | 204.98 | 0 |
| 1718814600 | 204.98 | 1 | 0.49 | 203.98 | 206.2 | 203.71 | 0 |
| 1718728200 | 203.98 | 2.29 | 1.14 | 201.69 | 204.56 | 201.69 | 0 |
| 1718641800 | 201.69 | 1 | 0.50 | 200.69 | 204.2 | 200.13 | 0 |
| 1718382600 | 200.69 | 2.7 | 1.36 | 197.99 | 201.45 | 197.92 | 0 |
| 1718296200 | 197.99 | 1.73 | 0.88 | 196.26 | 199.31 | 196.26 | 0 |
| 1718209800 | 196.26 | -0.88 | -0.45 | 197.14 | 198.66 | 195.83 | 0 |
| 1718123400 | 197.14 | -2.33 | -1.17 | 199.47 | 200.68 | 196.54 | 0 |
| 1718037000 | 199.47 | -2.23 | -1.11 | 200.88 | 200.88 | 199.13 | 0 |
| 1717777800 | 201.7 | -1.65 | -0.81 | 203.35 | 204.2 | 201.03 | 0 |
| 1717691400 | 203.35 | -6.59 | -3.14 | 209.94 | 209.99 | 202.08 | 0 |
| 1717605000 | 209.94 | -0.57 | -0.27 | 210.51 | 212.39 | 209.94 | 0 |
| 1717518600 | 210.51 | 0.49 | 0.23 | 210.02 | 210.99 | 208.23 | 0 |
| 1717432200 | 210.02 | 2.72 | 1.31 | 207.3 | 210.97 | 207.3 | 0 |
| 1717173000 | 207.3 | 2.06 | 1.00 | 205.24 | 207.51 | 204.7 | 0 |
| 1717086600 | 205.24 | 2.92 | 1.44 | 202.32 | 205.71 | 201.79 | 0 |
| 1717000200 | 202.32 | -1.39 | -0.68 | 203.71 | 204.33 | 201.73 | 0 |
| 1716913800 | 203.71 | 2.03 | 1.01 | 201.68 | 204.94 | 201.68 | 0 |
| 1716568200 | 201.68 | -0.9 | -0.44 | 202.58 | 203.16 | 201.16 | 0 |
| 1716481800 | 202.58 | -3.02 | -1.47 | 205.6 | 206.77 | 201.95 | 0 |
| 1716395400 | 205.6 | 0.57 | 0.28 | 205.03 | 206.66 | 203.48 | 0 |
| 1716309000 | 205.03 | -5.28 | -2.51 | 210.31 | 210.43 | 204.14 | 0 |
| 1716222600 | 210.31 | -0.64 | -0.30 | 210.95 | 212 | 210.03 | 0 |
| 1715963400 | 210.95 | 0.08 | 0.04 | 210.87 | 213.56 | 210.61 | 0 |
| 1715877000 | 210.87 | 11.61 | 5.83 | 199.26 | 211.27 | 199.26 | 0 |
| 1715790600 | 199.26 | 4.82 | 2.48 | 194.44 | 201.08 | 194.04 | 0 |
| 1715704200 | 194.44 | 6.63 | 3.53 | 187.81 | 195.11 | 187.81 | 0 |
| 1715617800 | 187.81 | 2.27 | 1.22 | 185.54 | 189.36 | 185.54 | 0 |
| 1715358600 | 185.54 | 1.99 | 1.08 | 183.55 | 187.11 | 183.54 | 0 |
| 1715272200 | 183.55 | 1.68 | 0.92 | 181.87 | 184.92 | 181.09 | 0 |
| 1715185800 | 181.87 | -0.97 | -0.53 | 182.84 | 183.25 | 180.72 | 0 |
| 1715099400 | 182.84 | -0.12 | -0.07 | 182.96 | 184.81 | 182.47 | 0 |
| 1714753800 | 182.96 | 1.94 | 1.07 | 181.02 | 184.15 | 181.02 | 0 |
| 1714667400 | 181.02 | 0.77 | 0.43 | 180.25 | 182.37 | 180.03 | 0 |
| 1714581000 | 180.25 | 0.18 | 0.10 | 180.07 | 183.96 | 180.03 | 0 |
| 1714494600 | 180.07 | -4.52 | -2.45 | 184.59 | 184.59 | 179.96 | 0 |
| 1714408200 | 184.59 | 1.8 | 0.98 | 182.79 | 184.79 | 182.24 | 0 |
| 1714149000 | 182.79 | 0.55 | 0.30 | 182.24 | 184.02 | 182.24 | 0 |
| 1714062600 | 182.24 | -0.88 | -0.48 | 183.12 | 184.18 | 181.12 | 0 |
| 1713976200 | 183.12 | -1.34 | -0.73 | 184.46 | 185 | 182.06 | 0 |
| 1713889800 | 184.46 | -0.33 | -0.18 | 184.79 | 186.66 | 184.44 | 0 |
| 1713803400 | 184.79 | 5.51 | 3.07 | 179.28 | 185.93 | 179.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
