FTSE 350 Utilities (UB6510)
FTSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20.77 | 2.81676770143 | 737.37 | 758.6 | 731.58 | 0 | 0 | IX |
| 4 | -1.32 | -0.173807705475 | 759.46 | 762.12 | 722.91 | 0 | 0 | IX |
| 12 | 2.75 | 0.364050358093 | 755.39 | 799.58 | 722.91 | 0 | 0 | IX |
| 26 | -19.74 | -2.53766647812 | 777.88 | 799.58 | 622.68 | 0 | 0 | IX |
| 52 | 13.5 | 1.81295659648 | 744.64 | 799.58 | 622.68 | 0 | 0 | IX |
| 156 | 74.03 | 10.8213591382 | 684.11 | 830.92 | 581.21 | 0 | 0 | IX |
| 260 | 663.3 | 699.388443695 | 94.84 | 830.92 | 94.84 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 736.84 | -3.37 | -0.46 | 740.21 | 741.53 | 731.58 | 0 |
| 1732123800 | 740.21 | -3.3 | -0.44 | 743.51 | 749.92 | 738.74 | 0 |
| 1732037400 | 743.51 | 4.38 | 0.59 | 739.13 | 747.94 | 739.13 | 0 |
| 1731951000 | 739.13 | 0.45 | 0.06 | 738.68 | 743.58 | 732.78 | 0 |
| 1731691800 | 738.68 | 1.31 | 0.18 | 737.37 | 744.31 | 735.78 | 0 |
| 1731605400 | 737.37 | 12.93 | 1.78 | 724.44 | 737.37 | 722.91 | 0 |
| 1731519000 | 724.44 | -7.27 | -0.99 | 731.71 | 733.16 | 724.44 | 0 |
| 1731432600 | 731.71 | -9.64 | -1.30 | 741.35 | 741.35 | 731.71 | 0 |
| 1731346200 | 741.35 | 9.43 | 1.29 | 731.92 | 743.71 | 731.92 | 0 |
| 1731087000 | 731.92 | -1.23 | -0.17 | 733.15 | 737.09 | 730.66 | 0 |
| 1731000600 | 733.15 | -0.51 | -0.07 | 733.66 | 742.29 | 730.8 | 0 |
| 1730914200 | 733.66 | -8.5 | -1.15 | 742.16 | 742.66 | 728.68 | 0 |
| 1730827800 | 742.16 | 5.77 | 0.78 | 736.39 | 747.45 | 736.39 | 0 |
| 1730741400 | 736.39 | -4.45 | -0.60 | 740.84 | 747.16 | 736.39 | 0 |
| 1730482200 | 740.84 | 7.24 | 0.99 | 733.6 | 743.31 | 731.97 | 0 |
| 1730395800 | 733.6 | -12.36 | -1.66 | 745.96 | 745.96 | 727.98 | 0 |
| 1730309400 | 745.96 | -2.01 | -0.27 | 747.97 | 758.66 | 744.1 | 0 |
| 1730223000 | 747.97 | -9.34 | -1.23 | 757.31 | 759.8 | 746.65 | 0 |
| 1730136600 | 757.31 | 2.58 | 0.34 | 754.73 | 762.12 | 753.9 | 0 |
| 1729873800 | 754.73 | -4.73 | -0.62 | 759.46 | 759.46 | 751.37 | 0 |
| 1729787400 | 759.46 | -7.59 | -0.99 | 767.05 | 770.02 | 759.17 | 0 |
| 1729701000 | 767.05 | 1.14 | 0.15 | 765.91 | 769.81 | 764.36 | 0 |
| 1729614600 | 765.91 | -8.18 | -1.06 | 774.09 | 774.14 | 757.42 | 0 |
| 1729528200 | 774.09 | -5.48 | -0.70 | 779.57 | 781.16 | 771.15 | 0 |
| 1729269000 | 779.57 | -0.14 | -0.02 | 779.71 | 781.53 | 773.06 | 0 |
| 1729182600 | 779.71 | -4.29 | -0.55 | 784 | 786.35 | 778.05 | 0 |
| 1729096200 | 784 | 14.49 | 1.88 | 769.51 | 786.46 | 769.51 | 0 |
| 1729009800 | 769.51 | 6.86 | 0.90 | 762.65 | 774.98 | 762.54 | 0 |
| 1728923400 | 762.65 | 12.13 | 1.62 | 750.52 | 762.91 | 750.49 | 0 |
| 1728664200 | 750.52 | 2.73 | 0.37 | 747.79 | 752.06 | 742.06 | 0 |
| 1728577800 | 747.79 | 1.27 | 0.17 | 746.52 | 751.72 | 742.71 | 0 |
| 1728491400 | 746.52 | 3.25 | 0.44 | 743.27 | 752.52 | 742.78 | 0 |
| 1728405000 | 743.27 | -1.45 | -0.19 | 744.72 | 746.32 | 740.36 | 0 |
| 1728318600 | 744.72 | -5.52 | -0.74 | 750.24 | 752.8 | 743.17 | 0 |
| 1728059400 | 750.24 | -11.15 | -1.46 | 761.39 | 761.39 | 743.57 | 0 |
| 1727973000 | 761.39 | -5.09 | -0.66 | 766.48 | 769.73 | 759.55 | 0 |
| 1727886600 | 766.48 | -14.74 | -1.89 | 781.22 | 781.83 | 764.12 | 0 |
| 1727800200 | 781.22 | 11.3 | 1.47 | 769.92 | 781.44 | 769.8 | 0 |
| 1727713800 | 769.92 | -5.56 | -0.72 | 775.48 | 775.51 | 767.97 | 0 |
| 1727454600 | 775.48 | -2.68 | -0.34 | 778.16 | 781.73 | 775.48 | 0 |
| 1727368200 | 778.16 | -2.02 | -0.26 | 780.18 | 787.06 | 775.36 | 0 |
| 1727281800 | 780.18 | -1.63 | -0.21 | 781.81 | 781.81 | 774.35 | 0 |
| 1727195400 | 781.81 | -0.74 | -0.09 | 782.55 | 782.79 | 771.61 | 0 |
| 1727109000 | 782.55 | 5.97 | 0.77 | 776.58 | 785.14 | 775.95 | 0 |
| 1726849800 | 776.58 | 2.91 | 0.38 | 773.67 | 780.76 | 772.2 | 0 |
| 1726763400 | 773.67 | -16.7 | -2.11 | 790.37 | 793.12 | 765.58 | 0 |
| 1726677000 | 790.37 | -5.06 | -0.64 | 795.43 | 797.01 | 788.2 | 0 |
| 1726590600 | 795.43 | 6.74 | 0.85 | 788.69 | 799.58 | 788.37 | 0 |
| 1726504200 | 788.69 | 1.48 | 0.19 | 787.21 | 791.27 | 785.99 | 0 |
| 1726245000 | 787.21 | 5.32 | 0.68 | 781.89 | 788.22 | 781.59 | 0 |
| 1726158600 | 781.89 | -4.57 | -0.58 | 786.46 | 793.21 | 781.53 | 0 |
| 1726072200 | 786.46 | -1.54 | -0.20 | 788 | 791.54 | 780.73 | 0 |
| 1725985800 | 788 | -0.84 | -0.11 | 788.84 | 792.58 | 787 | 0 |
| 1725899400 | 788.84 | 9.55 | 1.23 | 779.29 | 790.55 | 779.03 | 0 |
| 1725640200 | 779.29 | 0.26 | 0.03 | 779.03 | 781.13 | 772.79 | 0 |
| 1725553800 | 779.03 | 15.44 | 2.02 | 763.59 | 782.22 | 763.52 | 0 |
| 1725467400 | 763.59 | 2.12 | 0.28 | 761.47 | 763.59 | 754.25 | 0 |
| 1725381000 | 761.47 | 1.53 | 0.20 | 759.94 | 763.44 | 756.9 | 0 |
| 1725294600 | 759.94 | -0.56 | -0.07 | 760.5 | 761.83 | 756.83 | 0 |
| 1725035400 | 760.5 | 5.11 | 0.68 | 755.39 | 764.58 | 755.39 | 0 |
| 1724949000 | 755.39 | -5.25 | -0.69 | 760.64 | 764.4 | 754.01 | 0 |
| 1724862600 | 760.64 | 5.64 | 0.75 | 755 | 760.8 | 753.7 | 0 |
| 1724776200 | 755 | -0.66 | -0.09 | 755.66 | 760.25 | 753.65 | 0 |
| 1724430600 | 755.66 | 5.23 | 0.70 | 750.43 | 757.38 | 749.17 | 0 |
| 1724344200 | 750.43 | 2.26 | 0.30 | 748.17 | 753.94 | 746.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
