FTSE 350 Industrial Goods & Services (UB4040)
FTSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.42 | -0.948314108252 | 360.64 | 364.48 | 356.53 | 0 | 0 | IX |
| 4 | -10.33 | -2.81050197252 | 367.55 | 378.49 | 356.53 | 0 | 0 | IX |
| 12 | -48.76 | -12.0104438642 | 405.98 | 418.66 | 356.53 | 0 | 0 | IX |
| 26 | -18.58 | -4.94411921235 | 375.8 | 436.13 | 356.53 | 0 | 0 | IX |
| 52 | -25.85 | -6.74811392174 | 383.07 | 436.13 | 341.89 | 0 | 0 | IX |
| 156 | -71.6 | -16.6969824169 | 428.82 | 444.96 | 226.22 | 0 | 0 | IX |
| 260 | 242.54 | 211.492849669 | 114.68 | 444.96 | 114.68 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 357.22 | -5.44 | -1.50 | 362.66 | 362.86 | 356.53 | 0 |
| 1735061400 | 362.66 | 3.34 | 0.93 | 359.32 | 364.48 | 359.32 | 0 |
| 1734975000 | 359.32 | -2.44 | -0.67 | 361.76 | 361.97 | 358.18 | 0 |
| 1734715800 | 361.76 | 1.12 | 0.31 | 360.64 | 362.25 | 358.5 | 0 |
| 1734629400 | 360.64 | -4.01 | -1.10 | 364.65 | 364.65 | 359 | 0 |
| 1734543000 | 364.65 | 2.55 | 0.70 | 362.1 | 365.35 | 361.51 | 0 |
| 1734456600 | 362.1 | -5.06 | -1.38 | 367.16 | 367.16 | 361.98 | 0 |
| 1734370200 | 367.16 | -3.08 | -0.83 | 370.24 | 370.39 | 364.87 | 0 |
| 1734111000 | 370.24 | -0.09 | -0.02 | 370.33 | 372.19 | 369.23 | 0 |
| 1734024600 | 370.33 | 1.01 | 0.27 | 369.32 | 370.73 | 368.83 | 0 |
| 1733938200 | 369.32 | 0.72 | 0.20 | 368.6 | 369.73 | 365.06 | 0 |
| 1733851800 | 368.6 | -3.34 | -0.90 | 371.94 | 372.07 | 368.39 | 0 |
| 1733765400 | 371.94 | -2.04 | -0.55 | 373.98 | 375.92 | 371.47 | 0 |
| 1733506200 | 373.98 | -0.43 | -0.11 | 374.41 | 375.9 | 371.5 | 0 |
| 1733419800 | 374.41 | -2.61 | -0.69 | 377.02 | 377.02 | 372.24 | 0 |
| 1733333400 | 377.02 | 2.94 | 0.79 | 374.08 | 378.49 | 374.08 | 0 |
| 1733247000 | 374.08 | 1.43 | 0.38 | 372.65 | 375.51 | 371.78 | 0 |
| 1733160600 | 372.65 | 2.96 | 0.80 | 369.69 | 373.98 | 369.55 | 0 |
| 1732901400 | 369.69 | 2.14 | 0.58 | 367.55 | 370.1 | 366.93 | 0 |
| 1732815000 | 367.55 | 1.34 | 0.37 | 366.21 | 371.01 | 366.21 | 0 |
| 1732728600 | 366.21 | -2.16 | -0.59 | 368.37 | 369.03 | 365.68 | 0 |
| 1732642200 | 368.37 | -3.55 | -0.95 | 371.92 | 372.79 | 367.69 | 0 |
| 1732555800 | 371.92 | -3.23 | -0.86 | 375.15 | 377.61 | 366.16 | 0 |
| 1732296600 | 375.15 | 5.95 | 1.61 | 369.2 | 377.48 | 368.98 | 0 |
| 1732210200 | 369.2 | -0.5 | -0.14 | 369.7 | 369.93 | 362.51 | 0 |
| 1732123800 | 369.7 | -6.18 | -1.64 | 375.88 | 377.52 | 368.83 | 0 |
| 1732037400 | 375.88 | 0.08 | 0.02 | 375.8 | 377.72 | 372.43 | 0 |
| 1731951000 | 375.8 | -5.76 | -1.51 | 381.56 | 381.84 | 374.97 | 0 |
| 1731691800 | 381.56 | -0.59 | -0.15 | 382.15 | 384.01 | 380.8 | 0 |
| 1731605400 | 382.15 | 1.84 | 0.48 | 380.31 | 382.57 | 378.13 | 0 |
| 1731519000 | 380.31 | -1.59 | -0.42 | 381.9 | 384.48 | 378.58 | 0 |
| 1731432600 | 381.9 | -3.8 | -0.99 | 385.7 | 385.7 | 381.29 | 0 |
| 1731346200 | 385.7 | -1.46 | -0.38 | 387.16 | 391.33 | 385.7 | 0 |
| 1731087000 | 387.16 | -4.09 | -1.05 | 391.25 | 393.03 | 386.49 | 0 |
| 1731000600 | 391.25 | 1.75 | 0.45 | 389.5 | 393.26 | 386.37 | 0 |
| 1730914200 | 389.5 | -3.92 | -1.00 | 393.42 | 400.24 | 389 | 0 |
| 1730827800 | 393.42 | 0.39 | 0.10 | 393.03 | 397.38 | 392.1 | 0 |
| 1730741400 | 393.03 | 1.2 | 0.31 | 391.83 | 395.01 | 391.39 | 0 |
| 1730482200 | 391.83 | 4.02 | 1.04 | 387.81 | 392.85 | 387.21 | 0 |
| 1730395800 | 387.81 | -15.12 | -3.75 | 402.93 | 402.93 | 384.8 | 0 |
| 1730309400 | 402.93 | 3.2 | 0.80 | 399.73 | 409.31 | 398.74 | 0 |
| 1730223000 | 399.73 | -5.67 | -1.40 | 405.4 | 407.09 | 399.03 | 0 |
| 1730136600 | 405.4 | 2.97 | 0.74 | 402.43 | 406.44 | 402.43 | 0 |
| 1729873800 | 402.43 | 1.95 | 0.49 | 400.48 | 403.25 | 398.92 | 0 |
| 1729787400 | 400.48 | -3.94 | -0.97 | 404.42 | 404.73 | 399.16 | 0 |
| 1729701000 | 404.42 | -3.69 | -0.90 | 408.11 | 409.26 | 403.98 | 0 |
| 1729614600 | 408.11 | -0.43 | -0.11 | 408.54 | 408.6 | 404.11 | 0 |
| 1729528200 | 408.54 | -3.67 | -0.89 | 412.21 | 414.12 | 408.54 | 0 |
| 1729269000 | 412.21 | -5.08 | -1.22 | 417.29 | 417.29 | 412.18 | 0 |
| 1729182600 | 417.29 | 0.88 | 0.21 | 416.41 | 418.66 | 414.05 | 0 |
| 1729096200 | 416.41 | 7.23 | 1.77 | 409.18 | 418 | 409.18 | 0 |
| 1729009800 | 409.18 | 0.86 | 0.21 | 408.32 | 410.47 | 406.58 | 0 |
| 1728923400 | 408.32 | 1.36 | 0.33 | 406.96 | 408.32 | 403.85 | 0 |
| 1728664200 | 406.96 | 1.87 | 0.46 | 405.09 | 407.8 | 404.14 | 0 |
| 1728577800 | 405.09 | 0.14 | 0.03 | 404.95 | 405.26 | 401.36 | 0 |
| 1728491400 | 404.95 | 2.57 | 0.64 | 402.38 | 405.8 | 402.38 | 0 |
| 1728405000 | 402.38 | -2.4 | -0.59 | 404.78 | 404.78 | 401.19 | 0 |
| 1728318600 | 404.78 | -3.44 | -0.84 | 408.22 | 409.85 | 404.17 | 0 |
| 1728059400 | 408.22 | 2.24 | 0.55 | 405.98 | 409.94 | 405.3 | 0 |
| 1727973000 | 405.98 | 1.08 | 0.27 | 404.9 | 407.87 | 404.5 | 0 |
| 1727886600 | 404.9 | -5.7 | -1.39 | 410.6 | 410.74 | 402.35 | 0 |
| 1727800200 | 410.6 | -2.28 | -0.55 | 412.88 | 414.97 | 408.43 | 0 |
| 1727713800 | 412.88 | -3.81 | -0.91 | 416.69 | 416.89 | 411.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
