FTSE 350 Food and Beverage Index (UB4020)
FTSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -32.3 | -3.27812284334 | 985.32 | 997.84 | 935.1 | 0 | 0 | IX |
| 4 | -55.54 | -5.50686126755 | 1008.56 | 1028.25 | 935.1 | 0 | 0 | IX |
| 12 | -23.88 | -2.44446719214 | 976.9 | 1028.25 | 932.17 | 0 | 0 | IX |
| 26 | -29.81 | -3.03307794837 | 982.83 | 1028.25 | 932.17 | 0 | 0 | IX |
| 52 | 47.81 | 5.28164735255 | 905.21 | 1028.25 | 876.26 | 0 | 0 | IX |
| 156 | 104.55 | 12.3221799239 | 848.47 | 1028.25 | 735.96 | 0 | 0 | IX |
| 260 | 852.18 | 845.081316938 | 100.84 | 1050.23 | 100.84 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 953.02 | -2.41 | -0.25 | 955.43 | 962.56 | 949.1 | 0 |
| 1741714200 | 955.43 | 8.12 | 0.86 | 947.31 | 964.45 | 946.54 | 0 |
| 1741627800 | 947.31 | 0.82 | 0.09 | 946.49 | 956.82 | 946.49 | 0 |
| 1741368600 | 946.49 | -0.12 | -0.01 | 946.61 | 949.26 | 935.1 | 0 |
| 1741282200 | 946.61 | -22.98 | -2.37 | 969.59 | 970.77 | 938.86 | 0 |
| 1741195800 | 969.59 | -15.73 | -1.60 | 985.32 | 997.84 | 968.22 | 0 |
| 1741109400 | 985.32 | -10.14 | -1.02 | 995.46 | 995.63 | 983.86 | 0 |
| 1741023000 | 995.46 | 7.84 | 0.79 | 987.62 | 1001.63 | 984.8 | 0 |
| 1740763800 | 987.62 | 5.73 | 0.58 | 981.89 | 990.58 | 973.64 | 0 |
| 1740677400 | 981.89 | -9.88 | -1.00 | 991.77 | 992.07 | 977.88 | 0 |
| 1740591000 | 991.77 | 2.72 | 0.28 | 989.05 | 1001.46 | 989.05 | 0 |
| 1740504600 | 989.05 | 1.05 | 0.11 | 988 | 994.2 | 980.98 | 0 |
| 1740418200 | 988 | -5.92 | -0.60 | 993.92 | 1001.36 | 984.18 | 0 |
| 1740159000 | 993.92 | -6.16 | -0.62 | 1000.08 | 1003.1 | 992.64 | 0 |
| 1740072600 | 1000.08 | 0.9 | 0.09 | 999.18 | 1002.22 | 995.79 | 0 |
| 1739986200 | 999.18 | -9.57 | -0.95 | 1008.75 | 1008.75 | 996.72 | 0 |
| 1739899800 | 1008.75 | -10.91 | -1.07 | 1019.66 | 1022.01 | 1007.73 | 0 |
| 1739813400 | 1019.66 | -2.29 | -0.22 | 1021.95 | 1024.92 | 1013.48 | 0 |
| 1739554200 | 1021.95 | -1.73 | -0.17 | 1023.68 | 1028.25 | 1019.82 | 0 |
| 1739467800 | 1023.68 | 6.08 | 0.60 | 1017.6 | 1028.08 | 1015.5 | 0 |
| 1739381400 | 1017.6 | 9.04 | 0.90 | 1008.56 | 1020.15 | 1003.73 | 0 |
| 1739295000 | 1008.56 | 2.68 | 0.27 | 1005.88 | 1011.88 | 1000.2 | 0 |
| 1739208600 | 1005.88 | 4.9 | 0.49 | 1000.98 | 1007.6 | 999.83 | 0 |
| 1738949400 | 1000.98 | -6.18 | -0.61 | 1007.16 | 1011 | 1000.3 | 0 |
| 1738863000 | 1007.16 | -12.98 | -1.27 | 1020.14 | 1025.33 | 1007.04 | 0 |
| 1738776600 | 1020.14 | 12.03 | 1.19 | 1008.11 | 1020.23 | 1003.55 | 0 |
| 1738690200 | 1008.11 | -10.74 | -1.05 | 1018.85 | 1020.51 | 1008.11 | 0 |
| 1738603800 | 1018.85 | -0.25 | -0.02 | 1019.1 | 1020.43 | 1005.36 | 0 |
| 1738344600 | 1019.1 | 6.06 | 0.60 | 1013.04 | 1020.67 | 1012.51 | 0 |
| 1738258200 | 1013.04 | 10.53 | 1.05 | 1002.51 | 1015.75 | 999.8 | 0 |
| 1738171800 | 1002.51 | -7.34 | -0.73 | 1009.85 | 1012.88 | 1002.51 | 0 |
| 1738085400 | 1009.85 | 19.08 | 1.93 | 990.77 | 1010 | 988.89 | 0 |
| 1737999000 | 990.77 | 2.79 | 0.28 | 987.98 | 990.77 | 979.44 | 0 |
| 1737739800 | 987.98 | -6.2 | -0.62 | 994.18 | 1001.86 | 980.04 | 0 |
| 1737653400 | 994.18 | 11.24 | 1.14 | 982.94 | 994.77 | 981.62 | 0 |
| 1737567000 | 982.94 | 7.17 | 0.73 | 975.77 | 989.14 | 975.58 | 0 |
| 1737480600 | 975.77 | 9.59 | 0.99 | 966.18 | 975.77 | 965.63 | 0 |
| 1737394200 | 966.18 | 2.11 | 0.22 | 964.07 | 973.41 | 963.76 | 0 |
| 1737135000 | 964.07 | 4.9 | 0.51 | 959.17 | 970.37 | 959.06 | 0 |
| 1737048600 | 959.17 | 5.69 | 0.60 | 953.48 | 959.68 | 946.47 | 0 |
| 1736962200 | 953.48 | 20.34 | 2.18 | 933.14 | 954.44 | 933.14 | 0 |
| 1736875800 | 933.14 | -4.81 | -0.51 | 937.95 | 949.19 | 932.17 | 0 |
| 1736789400 | 937.95 | -8.15 | -0.86 | 938.55 | 944.15 | 936.45 | 0 |
| 1736530200 | 946.1 | -13.25 | -1.38 | 959.35 | 962.42 | 945.88 | 0 |
| 1736443800 | 959.35 | 16.6 | 1.76 | 942.75 | 959.41 | 934.76 | 0 |
| 1736357400 | 942.75 | -3.29 | -0.35 | 946.04 | 948.16 | 940.14 | 0 |
| 1736271000 | 946.04 | -10.7 | -1.12 | 956.74 | 956.74 | 939.64 | 0 |
| 1736184600 | 956.74 | -1.15 | -0.12 | 957.89 | 961.24 | 952.07 | 0 |
| 1735925400 | 957.89 | -13.69 | -1.41 | 971.58 | 971.58 | 957.89 | 0 |
| 1735839000 | 971.58 | 2.2 | 0.23 | 969.38 | 974.72 | 966.8 | 0 |
| 1735666200 | 969.38 | 8.26 | 0.86 | 961.12 | 969.38 | 956.66 | 0 |
| 1735579800 | 961.12 | -1.5 | -0.16 | 962.62 | 964.13 | 957.2 | 0 |
| 1735320600 | 962.62 | 1.79 | 0.19 | 960.83 | 962.98 | 957.72 | 0 |
| 1735061400 | 960.83 | -6.42 | -0.66 | 967.25 | 967.25 | 959.49 | 0 |
| 1734975000 | 967.25 | 1.39 | 0.14 | 965.86 | 970.28 | 956.71 | 0 |
| 1734715800 | 965.86 | 0.65 | 0.07 | 965.21 | 967.77 | 956.73 | 0 |
| 1734629400 | 965.21 | -12.26 | -1.25 | 977.47 | 977.47 | 961.48 | 0 |
| 1734543000 | 977.47 | 0.57 | 0.06 | 976.9 | 980.12 | 975.44 | 0 |
| 1734456600 | 976.9 | 2.17 | 0.22 | 974.73 | 982.08 | 970.24 | 0 |
| 1734370200 | 974.73 | -4.44 | -0.45 | 979.17 | 979.17 | 969.3 | 0 |
| 1734111000 | 979.17 | -6.65 | -0.67 | 985.82 | 987.62 | 975.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
