FTSE 350 Travel & Leisure (UB6010)
FTSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.63 | 2.05703300224 | 468.15 | 478.7 | 465.8 | 0 | 0 | IX |
| 4 | -3.09 | -0.642585314118 | 480.87 | 494.47 | 465.36 | 0 | 0 | IX |
| 12 | 11.68 | 2.50590002145 | 466.1 | 518.41 | 465.36 | 0 | 0 | IX |
| 26 | 25.2 | 5.56807636219 | 452.58 | 518.41 | 417.24 | 0 | 0 | IX |
| 52 | 59.18 | 14.1376015289 | 418.6 | 518.41 | 408.12 | 0 | 0 | IX |
| 156 | 207.76 | 76.9424487075 | 270.02 | 518.41 | 247.17 | 0 | 0 | IX |
| 260 | 422.05 | 757.312040194 | 55.73 | 518.41 | 55.73 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 477.78 | 1.05 | 0.22 | 476.73 | 478.7 | 473.35 | 0 |
| 1718901000 | 476.73 | 3.79 | 0.80 | 472.94 | 478.64 | 472.83 | 0 |
| 1718814600 | 472.94 | 1.51 | 0.32 | 471.43 | 474.11 | 470.36 | 0 |
| 1718728200 | 471.43 | 3.09 | 0.66 | 468.34 | 472.2 | 467.96 | 0 |
| 1718641800 | 468.34 | 1.84 | 0.39 | 466.5 | 469.55 | 465.8 | 0 |
| 1718382600 | 466.5 | -1.65 | -0.35 | 468.15 | 470.12 | 465.83 | 0 |
| 1718296200 | 468.15 | -4.15 | -0.88 | 472.3 | 473.62 | 467.07 | 0 |
| 1718209800 | 472.3 | -1.71 | -0.36 | 474.01 | 478.81 | 471.51 | 0 |
| 1718123400 | 474.01 | -1.67 | -0.35 | 475.68 | 477.71 | 471.96 | 0 |
| 1718037000 | 475.68 | 5.57 | 1.18 | 472.41 | 475.68 | 471.1 | 0 |
| 1717777800 | 470.11 | -0.7 | -0.15 | 470.81 | 473.34 | 467.94 | 0 |
| 1717691400 | 470.81 | 3.15 | 0.67 | 467.66 | 470.81 | 467.48 | 0 |
| 1717605000 | 467.66 | -1.49 | -0.32 | 469.15 | 471.93 | 467.65 | 0 |
| 1717518600 | 469.15 | -12.72 | -2.64 | 481.87 | 481.87 | 465.36 | 0 |
| 1717432200 | 481.87 | -5.64 | -1.16 | 487.51 | 494.47 | 481.78 | 0 |
| 1717173000 | 487.51 | 2.55 | 0.53 | 484.96 | 489.17 | 484.96 | 0 |
| 1717086600 | 484.96 | -1.47 | -0.30 | 486.43 | 486.43 | 482.61 | 0 |
| 1717000200 | 486.43 | 3.03 | 0.63 | 483.4 | 491.62 | 483.4 | 0 |
| 1716913800 | 483.4 | 2.3 | 0.48 | 481.1 | 485.2 | 480.18 | 0 |
| 1716568200 | 481.1 | 0.23 | 0.05 | 480.87 | 482.05 | 476.33 | 0 |
| 1716481800 | 480.87 | 1.75 | 0.37 | 479.12 | 483.42 | 477.66 | 0 |
| 1716395400 | 479.12 | -8.21 | -1.68 | 487.33 | 487.37 | 477.35 | 0 |
| 1716309000 | 487.33 | -0.26 | -0.05 | 487.59 | 488.61 | 483.05 | 0 |
| 1716222600 | 487.59 | 0.11 | 0.02 | 487.48 | 492.5 | 487.25 | 0 |
| 1715963400 | 487.48 | -2.22 | -0.45 | 489.7 | 491.29 | 486.57 | 0 |
| 1715877000 | 489.7 | -6.94 | -1.40 | 496.64 | 496.71 | 485.17 | 0 |
| 1715790600 | 496.64 | -5.46 | -1.09 | 502.1 | 506.62 | 492.95 | 0 |
| 1715704200 | 502.1 | -4.9 | -0.97 | 507 | 509.17 | 501.7 | 0 |
| 1715617800 | 507 | -1.4 | -0.28 | 508.4 | 509.92 | 506.39 | 0 |
| 1715358600 | 508.4 | 5.05 | 1.00 | 503.35 | 510.24 | 503.34 | 0 |
| 1715272200 | 503.35 | 3.35 | 0.67 | 500 | 506.23 | 500 | 0 |
| 1715185800 | 500 | -1.01 | -0.20 | 501.01 | 501.06 | 495.59 | 0 |
| 1715099400 | 501.01 | 2.55 | 0.51 | 498.46 | 505.59 | 497.28 | 0 |
| 1714753800 | 498.46 | -3.26 | -0.65 | 501.72 | 502.84 | 495.73 | 0 |
| 1714667400 | 501.72 | 8.27 | 1.68 | 493.45 | 504.73 | 492.73 | 0 |
| 1714581000 | 493.45 | -8.53 | -1.70 | 501.98 | 504.92 | 492.53 | 0 |
| 1714494600 | 501.98 | -4.02 | -0.79 | 506 | 509.61 | 501.98 | 0 |
| 1714408200 | 506 | -2.09 | -0.41 | 508.09 | 510.37 | 505.94 | 0 |
| 1714149000 | 508.09 | -0.01 | -0.00 | 508.1 | 510.89 | 505.95 | 0 |
| 1714062600 | 508.1 | -0.43 | -0.08 | 508.53 | 511.03 | 504.88 | 0 |
| 1713976200 | 508.53 | 2.14 | 0.42 | 506.39 | 511.89 | 506.39 | 0 |
| 1713889800 | 506.39 | -1.32 | -0.26 | 507.71 | 511.4 | 505.04 | 0 |
| 1713803400 | 507.71 | 9.11 | 1.83 | 498.6 | 508.64 | 498.6 | 0 |
| 1713544200 | 498.6 | 1.92 | 0.39 | 496.68 | 499.44 | 485.08 | 0 |
| 1713457800 | 496.68 | -1.87 | -0.38 | 498.55 | 499.04 | 492.73 | 0 |
| 1713371400 | 498.55 | 1.6 | 0.32 | 496.95 | 500.61 | 494.89 | 0 |
| 1713285000 | 496.95 | -9.97 | -1.97 | 506.92 | 506.92 | 494.4 | 0 |
| 1713198600 | 506.92 | -9.25 | -1.79 | 516.16999 | 516.16999 | 504.05 | 0 |
| 1712939400 | 516.16999 | 15.27 | 3.05 | 500.9 | 518.41 | 500.9 | 0 |
| 1712853000 | 500.9 | -1.43 | -0.28 | 502.33 | 509.11 | 498.82 | 0 |
| 1712766600 | 502.33 | 5.93 | 1.19 | 496.4 | 503.15 | 496.4 | 0 |
| 1712680200 | 496.4 | 3.8 | 0.77 | 492.6 | 499.8 | 492.4 | 0 |
| 1712593800 | 492.6 | 5.17 | 1.06 | 487.43 | 495.18 | 486.65 | 0 |
| 1712334600 | 487.43 | 0.98 | 0.20 | 486.45 | 489.43 | 484.49 | 0 |
| 1712248200 | 486.45 | 1.22 | 0.25 | 485.23 | 486.87 | 483.17 | 0 |
| 1712161800 | 485.23 | 4.61 | 0.96 | 480.62 | 485.56 | 479.15 | 0 |
| 1712075400 | 480.62 | 14.52 | 3.12 | 466.1 | 482.07 | 466.1 | 0 |
| 1711647000 | 466.1 | 2.25 | 0.49 | 463.85 | 468.35 | 463.84 | 0 |
| 1711560600 | 463.85 | -6.05 | -1.29 | 469.9 | 469.9 | 461.95 | 0 |
| 1711474200 | 469.9 | -2.33 | -0.49 | 472.23 | 473.53 | 468.46 | 0 |
| 1711387800 | 472.23 | 4.38 | 0.94 | 467.85 | 473.33 | 467.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
