FTSE 100 Minimum Variance Index (UKXMV)
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 | 2.85 | 1.7896389325 | 159.25 | 162.23 | 158.83 | 0 | 0 | IX |
| 4 | -0.41 | -0.252292166636 | 162.51 | 163.53 | 157.8 | 0 | 0 | IX |
| 12 | -0.61 | -0.374900129064 | 162.71 | 165.95 | 157.8 | 0 | 0 | IX |
| 26 | 0.13 | 0.0802617768723 | 161.97 | 165.95 | 154.4 | 0 | 0 | IX |
| 52 | 14.42 | 9.76435536295 | 147.68 | 165.95 | 147.26 | 0 | 0 | IX |
| 156 | -4.21 | -2.53141723288 | 166.31 | 170.77 | 128.09 | 0 | 0 | IX |
| 260 | 5.68 | 3.63124920087 | 156.42 | 170.77 | 113.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 160.94999 | 0.17 | 0.11 | 160.78 | 161.78 | 160.69 | 0 |
| 1732037400 | 160.78 | 0.14 | 0.09 | 160.63999 | 161.62 | 159.97999 | 0 |
| 1731951000 | 160.63999 | 0.8 | 0.50 | 159.84 | 160.63999 | 159.62 | 0 |
| 1731691800 | 159.84 | -0.15 | -0.09 | 159.99 | 160.49 | 159.36 | 0 |
| 1731605400 | 159.99 | 0.74 | 0.46 | 159.25 | 160.19999 | 158.83 | 0 |
| 1731519000 | 159.25 | -0.21 | -0.13 | 159.46 | 159.87 | 158.66 | 0 |
| 1731432600 | 159.46 | -1.13 | -0.70 | 160.59 | 160.59 | 159.37 | 0 |
| 1731346200 | 160.59 | 0.93 | 0.58 | 159.66 | 161.15 | 159.66 | 0 |
| 1731087000 | 159.66 | -0.36 | -0.22 | 160.02 | 160.51 | 159.1 | 0 |
| 1731000600 | 160.02 | -0.5 | -0.31 | 160.52 | 161.13999 | 160.02 | 0 |
| 1730914200 | 160.52 | -0.08 | -0.05 | 160.6 | 163.06 | 160.13 | 0 |
| 1730827800 | 160.6 | 0.65 | 0.41 | 159.94999 | 160.88 | 159.91999 | 0 |
| 1730741400 | 159.94999 | -0.4 | -0.25 | 160.35 | 161.08 | 159.94999 | 0 |
| 1730482200 | 160.35 | 1.68 | 1.06 | 158.66999 | 160.76 | 158.57 | 0 |
| 1730395800 | 158.66999 | -1.5 | -0.94 | 160.16999 | 160.16999 | 157.8 | 0 |
| 1730309400 | 160.16999 | -0.77 | -0.48 | 160.94 | 161.19 | 159.97999 | 0 |
| 1730223000 | 160.94 | -1.54 | -0.95 | 162.47999 | 163.06 | 160.88 | 0 |
| 1730136600 | 162.47999 | 0.7 | 0.43 | 161.78 | 162.72999 | 161.41 | 0 |
| 1729873800 | 161.78 | -0.39 | -0.24 | 162.16999 | 162.21 | 161.41 | 0 |
| 1729787400 | 162.16999 | -0.34 | -0.21 | 162.51 | 163.53 | 162.16999 | 0 |
| 1729701000 | 162.51 | -0.73 | -0.45 | 163.24 | 163.62 | 162.3 | 0 |
| 1729614600 | 163.24 | -0.33 | -0.20 | 163.57 | 163.57 | 162.18 | 0 |
| 1729528200 | 163.57 | -0.8 | -0.49 | 164.37 | 164.88 | 163.57 | 0 |
| 1729269000 | 164.37 | -0.4 | -0.24 | 164.77 | 164.77 | 163.52 | 0 |
| 1729182600 | 164.77 | 0.89 | 0.54 | 163.88 | 164.94999 | 163.47999 | 0 |
| 1729096200 | 163.88 | 1.46 | 0.90 | 162.41999 | 164.18 | 162.41999 | 0 |
| 1729009800 | 162.41999 | -0.06 | -0.04 | 162.47999 | 163.11 | 162.12 | 0 |
| 1728923400 | 162.47999 | 1.08 | 0.67 | 161.4 | 162.47999 | 161.27 | 0 |
| 1728664200 | 161.4 | 0.34 | 0.21 | 161.06 | 161.57 | 160.54 | 0 |
| 1728577800 | 161.06 | -0.27 | -0.17 | 161.33 | 161.9 | 160.79 | 0 |
| 1728491400 | 161.33 | 1.2 | 0.75 | 160.13 | 161.38 | 160.12 | 0 |
| 1728405000 | 160.13 | -1.08 | -0.67 | 161.21 | 161.21 | 159.78 | 0 |
| 1728318600 | 161.21 | -0.42 | -0.26 | 161.63 | 162.06 | 160.68 | 0 |
| 1728059400 | 161.63 | -0.15 | -0.09 | 161.78 | 161.96 | 160.88 | 0 |
| 1727973000 | 161.78 | -0.37 | -0.23 | 162.15 | 162.71 | 161.43 | 0 |
| 1727886600 | 162.15 | -0.24 | -0.15 | 162.38999 | 162.65 | 161.56 | 0 |
| 1727800200 | 162.38999 | 0.53 | 0.33 | 161.86 | 162.79 | 161.69 | 0 |
| 1727713800 | 161.86 | -1.9 | -1.16 | 163.76 | 163.76 | 161.76 | 0 |
| 1727454600 | 163.76 | 0.89 | 0.55 | 162.87 | 163.94999 | 162.84 | 0 |
| 1727368200 | 162.87 | -0.2 | -0.12 | 163.07 | 164.25 | 162.47 | 0 |
| 1727281800 | 163.07 | 0.25 | 0.15 | 162.82 | 163.66999 | 162.09 | 0 |
| 1727195400 | 162.82 | -0.1 | -0.06 | 162.91999 | 163.5 | 162.26 | 0 |
| 1727109000 | 162.91999 | 0.67 | 0.41 | 162.25 | 163.11 | 161.9 | 0 |
| 1726849800 | 162.25 | -1.76 | -1.07 | 164.01 | 164.01 | 162.15 | 0 |
| 1726763400 | 164.01 | 0.4 | 0.24 | 163.61 | 164.91 | 163.38999 | 0 |
| 1726677000 | 163.61 | -1.16 | -0.70 | 164.77 | 164.78 | 163.47 | 0 |
| 1726590600 | 164.77 | 0.14 | 0.09 | 164.63 | 165.94999 | 164.63 | 0 |
| 1726504200 | 164.63 | 0.11 | 0.07 | 164.52 | 164.94999 | 164.09 | 0 |
| 1726245000 | 164.52 | 0.79 | 0.48 | 163.72999 | 164.87 | 163.71 | 0 |
| 1726158600 | 163.72999 | 0.62 | 0.38 | 163.11 | 164.79 | 163.11 | 0 |
| 1726072200 | 163.11 | -0.43 | -0.26 | 163.54 | 163.91 | 162.76 | 0 |
| 1725985800 | 163.54 | -0.7 | -0.43 | 164.24 | 164.31 | 163.36 | 0 |
| 1725899400 | 164.24 | 1.52 | 0.93 | 162.72 | 164.32 | 162.72 | 0 |
| 1725640200 | 162.72 | -0.5 | -0.31 | 163.22 | 163.79 | 162.41 | 0 |
| 1725553800 | 163.22 | 0.08 | 0.05 | 163.13999 | 163.81 | 162.86 | 0 |
| 1725467400 | 163.13999 | -0.26 | -0.16 | 163.4 | 163.4 | 161.96 | 0 |
| 1725381000 | 163.4 | -0.41 | -0.25 | 163.81 | 164.13999 | 163.09 | 0 |
| 1725294600 | 163.81 | 0.13 | 0.08 | 163.68 | 163.81 | 163.3 | 0 |
| 1725035400 | 163.68 | 0.16 | 0.10 | 163.52 | 164.33 | 163.47999 | 0 |
| 1724949000 | 163.52 | 0.81 | 0.50 | 162.71 | 163.81 | 162.63999 | 0 |
| 1724862600 | 162.71 | 0.54 | 0.33 | 162.16999 | 162.9 | 162.16999 | 0 |
| 1724776200 | 162.16999 | 0.59 | 0.37 | 161.58 | 163.01 | 161.55 | 0 |
| 1724430600 | 161.58 | 0.62 | 0.39 | 160.96 | 161.72 | 160.96 | 0 |
| 1724344200 | 160.96 | 0.27 | 0.17 | 160.69 | 161.44 | 160.63999 | 0 |
| 1724257800 | 160.69 | 0.11 | 0.07 | 160.58 | 161 | 160.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
