FTSE 350 Insurance (UB4050)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.0730310820285 | 684.64 | 709.93 | 679.52 | 0 | 0 | IX |
| 4 | 40.27 | 6.25436811779 | 643.87 | 709.93 | 643.87 | 0 | 0 | IX |
| 12 | 57.2 | 9.12368009698 | 626.94 | 709.93 | 614.62 | 0 | 0 | IX |
| 26 | 186.15 | 37.3802686801 | 497.99 | 709.93 | 494.99 | 0 | 0 | IX |
| 52 | 104.03 | 17.9328058472 | 580.11 | 709.93 | 481.6 | 0 | 0 | IX |
| 156 | 102.24 | 17.5700292146 | 581.9 | 709.93 | 384.8 | 0 | 0 | IX |
| 260 | 591.5 | 638.493091537 | 92.64 | 709.93 | 92.64 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 684.14 | -17.43 | -2.48 | 701.57 | 701.88 | 679.52 | 0 |
| 1739208600 | 701.57 | -5.97 | -0.84 | 707.54 | 709.93 | 701.57 | 0 |
| 1738949400 | 707.54 | 2.11 | 0.30 | 705.43 | 708.6 | 702.6 | 0 |
| 1738863000 | 705.43 | 15.07 | 2.18 | 690.36 | 705.81 | 690.36 | 0 |
| 1738776600 | 690.36 | 2.74 | 0.40 | 687.62 | 690.36 | 683.78 | 0 |
| 1738690200 | 687.62 | 2.98 | 0.44 | 684.64 | 694.58 | 681.44 | 0 |
| 1738603800 | 684.64 | -6.11 | -0.88 | 690.75 | 690.75 | 677.02 | 0 |
| 1738344600 | 690.75 | 1.61 | 0.23 | 689.14 | 695.71 | 687.71 | 0 |
| 1738258200 | 689.14 | 4.94 | 0.72 | 684.2 | 690.13 | 683.48 | 0 |
| 1738171800 | 684.2 | 3.38 | 0.50 | 680.82 | 687.71 | 680.7 | 0 |
| 1738085400 | 680.82 | 12.76 | 1.91 | 668.05999 | 681.79 | 667.30999 | 0 |
| 1737999000 | 668.05999 | -2.62 | -0.39 | 670.67999 | 670.73 | 663.61 | 0 |
| 1737739800 | 670.67999 | -6.08 | -0.90 | 676.76 | 681.94 | 670.67999 | 0 |
| 1737653400 | 676.76 | -1.64 | -0.24 | 678.4 | 679.51 | 671.13 | 0 |
| 1737567000 | 678.4 | 0.56 | 0.08 | 677.84 | 680.56 | 672.85 | 0 |
| 1737480600 | 677.84 | 5.7 | 0.85 | 672.14 | 679.49 | 672.08 | 0 |
| 1737394200 | 672.14 | 1.43 | 0.21 | 670.71 | 676.63 | 669.34 | 0 |
| 1737135000 | 670.71 | 10.83 | 1.64 | 659.88 | 672.29 | 659.65 | 0 |
| 1737048600 | 659.88 | 0.28 | 0.04 | 659.6 | 666.2 | 655.25 | 0 |
| 1736962200 | 659.6 | 12.51 | 1.93 | 647.09 | 659.6 | 647.09 | 0 |
| 1736875800 | 647.09 | 3.22 | 0.50 | 643.87 | 653.58 | 643.87 | 0 |
| 1736789400 | 643.87 | -7.22 | -1.11 | 642.29999 | 645.79999 | 640.96 | 0 |
| 1736530200 | 651.09 | -1.33 | -0.20 | 652.41999 | 655.32 | 648.16 | 0 |
| 1736443800 | 652.41999 | 3.15 | 0.49 | 649.27 | 654.65 | 647.99 | 0 |
| 1736357400 | 649.27 | -6.1 | -0.93 | 655.37 | 655.73 | 645.47 | 0 |
| 1736271000 | 655.37 | 0.58 | 0.09 | 654.79 | 657.41 | 650.1 | 0 |
| 1736184600 | 654.79 | 0.17 | 0.03 | 654.62 | 655.98 | 644.37 | 0 |
| 1735925400 | 654.62 | -12.12 | -1.82 | 666.74 | 666.74 | 652.80999 | 0 |
| 1735839000 | 666.74 | 2.35 | 0.35 | 664.39 | 667.01 | 657.91 | 0 |
| 1735666200 | 664.39 | 1.02 | 0.15 | 663.37 | 666.45 | 660.45 | 0 |
| 1735579800 | 663.37 | 1.97 | 0.30 | 661.4 | 664.65 | 657.54 | 0 |
| 1735320600 | 661.4 | -5.67 | -0.85 | 667.07 | 667.07 | 658.79999 | 0 |
| 1735061400 | 667.07 | 3.26 | 0.49 | 663.80999 | 669.02 | 663.66 | 0 |
| 1734975000 | 663.80999 | -4.42 | -0.66 | 668.23 | 669.66 | 661.52 | 0 |
| 1734715800 | 668.23 | 4.58 | 0.69 | 663.65 | 670.02 | 657.63 | 0 |
| 1734629400 | 663.65 | -8.25 | -1.23 | 671.9 | 671.9 | 655.80999 | 0 |
| 1734543000 | 671.9 | 4.11 | 0.62 | 667.79 | 674.45 | 667.77 | 0 |
| 1734456600 | 667.79 | -3.86 | -0.57 | 671.65 | 672.67 | 667.55999 | 0 |
| 1734370200 | 671.65 | -3.22 | -0.48 | 674.87 | 674.87 | 668.98 | 0 |
| 1734111000 | 674.87 | -2.14 | -0.32 | 677.01 | 680.21 | 673.64 | 0 |
| 1734024600 | 677.01 | 3.71 | 0.55 | 673.3 | 680.66 | 673.19 | 0 |
| 1733938200 | 673.3 | 8.1 | 1.22 | 665.2 | 674.37 | 664.33 | 0 |
| 1733851800 | 665.2 | -1.89 | -0.28 | 667.09 | 668.51 | 660.92999 | 0 |
| 1733765400 | 667.09 | -10.06 | -1.49 | 677.15 | 680.53 | 666.11 | 0 |
| 1733506200 | 677.15 | 1.04 | 0.15 | 676.11 | 677.96 | 673.65 | 0 |
| 1733419800 | 676.11 | 11.07 | 1.66 | 665.04 | 676.33 | 665.04 | 0 |
| 1733333400 | 665.04 | 8.82 | 1.34 | 656.22 | 665.51 | 656.22 | 0 |
| 1733247000 | 656.22 | 8.89 | 1.37 | 647.33 | 658.04999 | 646.74 | 0 |
| 1733160600 | 647.33 | 1.13 | 0.17 | 646.2 | 647.80999 | 643.63 | 0 |
| 1732901400 | 646.2 | 0.29 | 0.04 | 645.91 | 648.24 | 643.38 | 0 |
| 1732815000 | 645.91 | 5.37 | 0.84 | 640.54 | 649.37 | 640.54 | 0 |
| 1732728600 | 640.54 | -2.73 | -0.42 | 643.27 | 646.44 | 640.13 | 0 |
| 1732642200 | 643.27 | 0.38 | 0.06 | 642.89 | 644.54999 | 638.61 | 0 |
| 1732555800 | 642.89 | 12.91 | 2.05 | 629.98 | 644.27 | 629.98 | 0 |
| 1732296600 | 629.98 | 2.38 | 0.38 | 627.6 | 631.96 | 625.91999 | 0 |
| 1732210200 | 627.6 | 6.03 | 0.97 | 621.57 | 628.76 | 617.79999 | 0 |
| 1732123800 | 621.57 | -1.47 | -0.24 | 623.04 | 625.04 | 618.13 | 0 |
| 1732037400 | 623.04 | -3.9 | -0.62 | 626.94 | 629.07 | 614.62 | 0 |
| 1731951000 | 626.94 | 1.08 | 0.17 | 625.86 | 627.69 | 622.99 | 0 |
| 1731691800 | 625.86 | 0.98 | 0.16 | 624.88 | 628.99 | 621.2 | 0 |
| 1731605400 | 624.88 | 4.18 | 0.67 | 620.7 | 625.95 | 619.73 | 0 |
| 1731519000 | 620.7 | 0.52 | 0.08 | 620.17999 | 623.39 | 617.16999 | 0 |
| 1731432600 | 620.17999 | -7.96 | -1.27 | 628.14 | 628.27 | 619.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
