FTSE 350 Personal & Household Goods (UB4520)
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 | 15.57 | 1.60686089353 | 968.97 | 992.39 | 953.44 | 0 | 0 | IX |
| 4 | 20.92 | 2.17098026193 | 963.62 | 992.39 | 927.66 | 0 | 0 | IX |
| 12 | 72.17 | 7.91016802394 | 912.37 | 992.39 | 910.79 | 0 | 0 | IX |
| 26 | 74.34 | 8.16743572841 | 910.2 | 992.39 | 839.87 | 0 | 0 | IX |
| 52 | 16.76 | 1.73179854926 | 967.78 | 998.14 | 839.87 | 0 | 0 | IX |
| 156 | -47.34 | -4.58774276079 | 1031.88 | 1049.46 | 839.87 | 0 | 0 | IX |
| 260 | 874.08 | 791.309071157 | 110.46 | 1056.52 | 110.46 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 982.58 | -1.39 | -0.14 | 983.97 | 987.16 | 979.67 | 0 |
| 1721320200 | 983.97 | 11.23 | 1.15 | 972.74 | 986.72 | 972.72 | 0 |
| 1721233800 | 972.74 | 10.87 | 1.13 | 961.87 | 972.74 | 957.37 | 0 |
| 1721147400 | 961.87 | 3.7 | 0.39 | 958.17 | 964.82 | 953.44 | 0 |
| 1721061000 | 958.17 | -10.8 | -1.11 | 968.97 | 972.68 | 958.17 | 0 |
| 1720801800 | 968.97 | 7.29 | 0.76 | 961.68 | 968.97 | 961.65 | 0 |
| 1720715400 | 961.68 | 3.11 | 0.32 | 958.57 | 963.28 | 958.57 | 0 |
| 1720629000 | 958.57 | 10.85 | 1.14 | 947.72 | 958.57 | 945.59 | 0 |
| 1720542600 | 947.72 | -0.34 | -0.04 | 948.06 | 957.36 | 946.37 | 0 |
| 1720456200 | 948.06 | 3.04 | 0.32 | 945.02 | 952.25 | 944.93 | 0 |
| 1720197000 | 945.02 | 3.4 | 0.36 | 941.62 | 947.08 | 939.86 | 0 |
| 1720110600 | 941.62 | 7.12 | 0.76 | 934.5 | 943.65 | 934.5 | 0 |
| 1720024200 | 934.5 | -0.69 | -0.07 | 935.19 | 942.65 | 932.68 | 0 |
| 1719937800 | 935.19 | -8.04 | -0.85 | 943.23 | 943.23 | 927.66 | 0 |
| 1719851400 | 943.23 | 1.18 | 0.13 | 942.05 | 951.7 | 942.05 | 0 |
| 1719592200 | 942.05 | -8.08 | -0.85 | 950.13 | 955.64 | 941.19 | 0 |
| 1719505800 | 950.13 | -7.69 | -0.80 | 957.82 | 961.7 | 950.08 | 0 |
| 1719419400 | 957.82 | -0.49 | -0.05 | 958.31 | 961.6 | 953.09 | 0 |
| 1719333000 | 958.31 | -5.94 | -0.62 | 964.25 | 967.25 | 958.05 | 0 |
| 1719246600 | 964.25 | 0.63 | 0.07 | 963.62 | 966.69 | 961.9 | 0 |
| 1718987400 | 963.62 | -1.4 | -0.15 | 965.02 | 967.31 | 958.79 | 0 |
| 1718901000 | 965.02 | 0.93 | 0.10 | 964.09 | 965.06 | 959.05 | 0 |
| 1718814600 | 964.09 | -0.1 | -0.01 | 964.19 | 964.67 | 958.19 | 0 |
| 1718728200 | 964.19 | 1.28 | 0.13 | 962.91 | 967.67 | 962.91 | 0 |
| 1718641800 | 962.91 | -2.82 | -0.29 | 965.73 | 969.04 | 958.85 | 0 |
| 1718382600 | 965.73 | 5.15 | 0.54 | 960.58 | 966.4 | 959.2 | 0 |
| 1718296200 | 960.58 | 5.18 | 0.54 | 955.4 | 960.62 | 951.84 | 0 |
| 1718209800 | 955.4 | 5.46 | 0.57 | 949.94 | 961.52 | 949.94 | 0 |
| 1718123400 | 949.94 | -6.41 | -0.67 | 956.35 | 963.07 | 945.35 | 0 |
| 1718037000 | 956.35 | -7.94 | -0.82 | 964.29 | 964.29 | 952.36 | 0 |
| 1717777800 | 964.29 | -1.21 | -0.13 | 965.5 | 970.07 | 963.74 | 0 |
| 1717691400 | 965.5 | 0.81 | 0.08 | 964.13 | 965.52 | 957.3 | 0 |
| 1717605000 | 964.69 | 0.7 | 0.07 | 963.99 | 972.3 | 963.56 | 0 |
| 1717518600 | 963.99 | 8.34 | 0.87 | 955.65 | 967.41 | 955.65 | 0 |
| 1717432200 | 955.65 | 6.47 | 0.68 | 949.18 | 960.73 | 949.16 | 0 |
| 1717173000 | 949.18 | 5.06 | 0.54 | 944.12 | 949.18 | 941.94 | 0 |
| 1717086600 | 944.12 | 9.98 | 1.07 | 934.14 | 945.24 | 932.69 | 0 |
| 1717000200 | 934.14 | -10.39 | -1.10 | 944.53 | 944.53 | 934.14 | 0 |
| 1716913800 | 944.53 | -6.23 | -0.66 | 950.76 | 952.35 | 942.58 | 0 |
| 1716568200 | 950.76 | -0.79 | -0.08 | 951.55 | 954.76 | 942.76 | 0 |
| 1716481800 | 951.55 | 4.6 | 0.49 | 946.95 | 959.9 | 946.95 | 0 |
| 1716395400 | 946.95 | -2.28 | -0.24 | 949.23 | 950.5 | 942.2 | 0 |
| 1716309000 | 949.23 | -0.69 | -0.07 | 949.92 | 952.14 | 945.17 | 0 |
| 1716222600 | 949.92 | -6.64 | -0.69 | 956.56 | 957.89 | 949.92 | 0 |
| 1715963400 | 956.56 | 5.81 | 0.61 | 950.75 | 958.25 | 950.57 | 0 |
| 1715877000 | 950.75 | -2.71 | -0.28 | 953.46 | 953.46 | 945.34 | 0 |
| 1715790600 | 953.46 | 0.01 | 0.00 | 953.45 | 955.58 | 947.48 | 0 |
| 1715704200 | 953.45 | -2.22 | -0.23 | 955.67 | 958.7 | 953 | 0 |
| 1715617800 | 955.67 | 4.24 | 0.45 | 951.43 | 957.99 | 949.65 | 0 |
| 1715358600 | 951.43 | 3.81 | 0.40 | 947.62 | 953.42 | 946.73 | 0 |
| 1715272200 | 947.62 | 8.73 | 0.93 | 938.89 | 947.87 | 938.89 | 0 |
| 1715185800 | 938.89 | 4.12 | 0.44 | 934.77 | 942.46 | 934.77 | 0 |
| 1715099400 | 934.77 | 9.18 | 0.99 | 925.59 | 938.35 | 925.59 | 0 |
| 1714753800 | 925.59 | 1.57 | 0.17 | 924.02 | 927.62 | 921.88 | 0 |
| 1714667400 | 924.02 | 5.18 | 0.56 | 918.84 | 924.82 | 918.21 | 0 |
| 1714581000 | 918.84 | 1.3 | 0.14 | 917.54 | 923.75 | 916.02 | 0 |
| 1714494600 | 917.54 | 6.1 | 0.67 | 911.44 | 921.34 | 911.43 | 0 |
| 1714408200 | 911.44 | -0.93 | -0.10 | 912.37 | 918.69 | 910.79 | 0 |
| 1714149000 | 912.37 | 9.38 | 1.04 | 902.99 | 914.63 | 902.99 | 0 |
| 1714062600 | 902.99 | 26.92 | 3.07 | 876.07 | 905.79 | 876.07 | 0 |
| 1713976200 | 876.07 | 3.35 | 0.38 | 872.72 | 883.38 | 872.72 | 0 |
| 1713889800 | 872.72 | -1.73 | -0.20 | 874.45 | 881.57 | 871.11 | 0 |
| 1713803400 | 874.45 | 20.02 | 2.34 | 854.43 | 874.55 | 854.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
