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 | 2.6 | 0.671851985839 | 386.99 | 394.22 | 380.32 | 0 | 0 | IX |
| 4 | 10.61 | 2.79962003272 | 378.98 | 394.22 | 369.28 | 0 | 0 | IX |
| 12 | 11.4 | 3.01435786245 | 378.19 | 403.49 | 369.28 | 0 | 0 | IX |
| 26 | 38.67 | 11.0196056081 | 350.92 | 403.49 | 341.89 | 0 | 0 | IX |
| 52 | 32.44 | 9.08301833963 | 357.15 | 403.49 | 317.68 | 0 | 0 | IX |
| 156 | -18.69 | -4.57774076614 | 408.28 | 444.96 | 226.22 | 0 | 0 | IX |
| 260 | 274.91 | 239.719218696 | 114.68 | 444.96 | 114.68 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 389.18 | -1 | -0.26 | 390.18 | 390.53 | 386.62 | 0 |
| 1721320200 | 390.18 | 3.86 | 1.00 | 386.32 | 394.22 | 386.32 | 0 |
| 1721233800 | 386.32 | -3.64 | -0.93 | 389.96 | 389.96 | 384.94 | 0 |
| 1721147400 | 389.96 | 6 | 1.56 | 383.96 | 389.96 | 381.11 | 0 |
| 1721061000 | 383.96 | -3.03 | -0.78 | 386.99 | 386.99 | 380.32 | 0 |
| 1720801800 | 386.99 | 5.8 | 1.52 | 381.19 | 387.16 | 381.19 | 0 |
| 1720715400 | 381.19 | 5.38 | 1.43 | 375.81 | 381.19 | 374.2 | 0 |
| 1720629000 | 375.81 | 5.61 | 1.52 | 370.2 | 376.42 | 370.01 | 0 |
| 1720542600 | 370.2 | -9.55 | -2.51 | 379.75 | 380.59 | 370.2 | 0 |
| 1720456200 | 379.75 | 1.87 | 0.49 | 377.88 | 381.37 | 376.25 | 0 |
| 1720197000 | 377.88 | 3.78 | 1.01 | 374.1 | 379.93 | 374.02 | 0 |
| 1720110600 | 374.1 | -0.99 | -0.26 | 375.09 | 377.27 | 373.48 | 0 |
| 1720024200 | 375.09 | 3.35 | 0.90 | 371.74 | 375.6 | 371.74 | 0 |
| 1719937800 | 371.74 | -2.3 | -0.61 | 374.04 | 374.2 | 369.28 | 0 |
| 1719851400 | 374.04 | 1.81 | 0.49 | 372.23 | 378.19 | 372.23 | 0 |
| 1719592200 | 372.23 | -4.38 | -1.16 | 376.61 | 377.09 | 372.23 | 0 |
| 1719505800 | 376.61 | 0.81 | 0.22 | 375.8 | 378.27 | 371.77 | 0 |
| 1719419400 | 375.8 | -2.11 | -0.56 | 377.91 | 380.84 | 374.19 | 0 |
| 1719333000 | 377.91 | -5.3 | -1.38 | 383.21 | 383.82 | 377.35 | 0 |
| 1719246600 | 383.21 | 4.23 | 1.12 | 378.98 | 383.54 | 377.53 | 0 |
| 1718987400 | 378.98 | -2.31 | -0.61 | 381.29 | 381.29 | 376.02 | 0 |
| 1718901000 | 381.29 | 5.84 | 1.56 | 375.45 | 381.29 | 375.21 | 0 |
| 1718814600 | 375.45 | -0.04 | -0.01 | 375.49 | 376.26 | 373.39 | 0 |
| 1718728200 | 375.49 | 1.25 | 0.33 | 374.24 | 377.6 | 374.24 | 0 |
| 1718641800 | 374.24 | 1.87 | 0.50 | 372.37 | 375.94 | 372.27 | 0 |
| 1718382600 | 372.37 | -3.56 | -0.95 | 375.93 | 376.09 | 369.61 | 0 |
| 1718296200 | 375.93 | -7.6 | -1.98 | 383.53 | 383.53 | 375.81 | 0 |
| 1718209800 | 383.53 | 5.39 | 1.43 | 378.14 | 384.2 | 377.65 | 0 |
| 1718123400 | 378.14 | -5.2 | -1.36 | 383.34 | 387.31 | 377.59 | 0 |
| 1718037000 | 383.34 | -2.66 | -0.69 | 386 | 386.01 | 382.31 | 0 |
| 1717777800 | 386 | -4.57 | -1.17 | 390.57 | 391.25 | 385.49 | 0 |
| 1717691400 | 390.57 | -0.76 | -0.19 | 391.33 | 393.55 | 389.29 | 0 |
| 1717605000 | 391.33 | -8.86 | -2.21 | 400.19 | 401.64 | 391.33 | 0 |
| 1717518600 | 400.19 | 0.19 | 0.05 | 400 | 402.44 | 398.22 | 0 |
| 1717432200 | 400 | 5.14 | 1.30 | 394.86 | 403.49 | 394.86 | 0 |
| 1717173000 | 394.86 | -2.3 | -0.58 | 397.16 | 397.68 | 390.9 | 0 |
| 1717086600 | 397.16 | 7.58 | 1.95 | 389.58 | 398.64 | 388.09 | 0 |
| 1717000200 | 389.58 | -0.94 | -0.24 | 390.52 | 392.08 | 389 | 0 |
| 1716913800 | 390.52 | -0.31 | -0.08 | 390.83 | 394.88 | 389.34 | 0 |
| 1716568200 | 390.83 | 1.59 | 0.41 | 389.24 | 392.02 | 386.32 | 0 |
| 1716481800 | 389.24 | -1.12 | -0.29 | 390.36 | 391.14 | 388.06 | 0 |
| 1716395400 | 390.36 | -1.73 | -0.44 | 392.09 | 392.29 | 387.44 | 0 |
| 1716309000 | 392.09 | -1.93 | -0.49 | 394.02 | 394.02 | 390.83 | 0 |
| 1716222600 | 394.02 | 1.8 | 0.46 | 392.22 | 396.56 | 392.22 | 0 |
| 1715963400 | 392.22 | -0.94 | -0.24 | 393.16 | 393.55 | 390.87 | 0 |
| 1715877000 | 393.16 | 0.66 | 0.17 | 392.5 | 393.45 | 388.35 | 0 |
| 1715790600 | 392.5 | 0.72 | 0.18 | 391.78 | 393.4 | 388.33 | 0 |
| 1715704200 | 391.78 | 2.11 | 0.54 | 389.67 | 394.55 | 389.59 | 0 |
| 1715617800 | 389.67 | -0.27 | -0.07 | 389.94 | 391.68 | 389.17 | 0 |
| 1715358600 | 389.94 | 5.39 | 1.40 | 384.55 | 390.57 | 384.34 | 0 |
| 1715272200 | 384.55 | 1.7 | 0.44 | 382.85 | 384.78 | 381.22 | 0 |
| 1715185800 | 382.85 | 2.57 | 0.68 | 380.28 | 382.93 | 379.6 | 0 |
| 1715099400 | 380.28 | 4.19 | 1.11 | 376.09 | 383.6 | 375.96 | 0 |
| 1714753800 | 376.09 | 4.75 | 1.28 | 371.34 | 377.68 | 371.34 | 0 |
| 1714667400 | 371.34 | -1.62 | -0.43 | 372.96 | 374.6 | 370.6 | 0 |
| 1714581000 | 372.96 | -1.68 | -0.45 | 374.64 | 374.97 | 371.09 | 0 |
| 1714494600 | 374.64 | -1.63 | -0.43 | 376.27 | 378.86 | 374.53 | 0 |
| 1714408200 | 376.27 | -1.92 | -0.51 | 378.19 | 379.73 | 376.27 | 0 |
| 1714149000 | 378.19 | 2.75 | 0.73 | 375.44 | 378.32 | 373.13 | 0 |
| 1714062600 | 375.44 | -4.13 | -1.09 | 379.57 | 379.57 | 372.89 | 0 |
| 1713976200 | 379.57 | -2.78 | -0.73 | 382.35 | 383.08 | 379.42 | 0 |
| 1713889800 | 382.35 | 4.76 | 1.26 | 377.59 | 384.18 | 377.59 | 0 |
| 1713803400 | 377.59 | 7.97 | 2.16 | 369.62 | 380.01 | 369.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
