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 | 0.62 | 0.363636363636 | 170.5 | 172.82 | 169.14 | 0 | 0 | IX |
| 4 | 6.72 | 4.08759124088 | 164.4 | 172.82 | 161.38 | 0 | 0 | IX |
| 12 | 11.13 | 6.9566847928 | 159.99 | 172.82 | 159.36 | 0 | 0 | IX |
| 26 | 14.62 | 9.34185303514 | 156.5 | 172.82 | 156.5 | 0 | 0 | IX |
| 52 | 20.22 | 13.3996023857 | 150.9 | 172.82 | 147.81 | 0 | 0 | IX |
| 156 | 9.95 | 6.17360550971 | 161.17 | 172.82 | 128.09 | 0 | 0 | IX |
| 260 | 5.01 | 3.01607368611 | 166.11 | 172.82 | 113.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 171.12 | -0.48 | -0.28 | 171.6 | 171.71 | 170.82 | 0 |
| 1738863000 | 171.6 | 0.41 | 0.24 | 171.19 | 172.82 | 171.19 | 0 |
| 1738776600 | 171.19 | 1.37 | 0.81 | 169.82 | 171.19 | 169.42 | 0 |
| 1738690200 | 169.82 | -0.44 | -0.26 | 170.26 | 170.26 | 169.14 | 0 |
| 1738603800 | 170.26 | -0.89 | -0.52 | 171.15 | 171.15 | 169.23 | 0 |
| 1738344600 | 171.15 | 0.65 | 0.38 | 170.5 | 171.35 | 170.5 | 0 |
| 1738258200 | 170.5 | 1.66 | 0.98 | 168.84 | 170.64 | 168.58 | 0 |
| 1738171800 | 168.84 | 0.29 | 0.17 | 168.55 | 169.31 | 168.26 | 0 |
| 1738085400 | 168.55 | 1.09 | 0.65 | 167.46 | 169.17 | 167.46 | 0 |
| 1737999000 | 167.46 | 0.65 | 0.39 | 166.81 | 167.65 | 166.57 | 0 |
| 1737739800 | 166.81 | -1.17 | -0.70 | 167.98 | 168.28 | 166.53 | 0 |
| 1737653400 | 167.98 | 0.24 | 0.14 | 167.74 | 168.11 | 167.61 | 0 |
| 1737567000 | 167.74 | -0.13 | -0.08 | 167.87 | 168.5 | 167.51 | 0 |
| 1737480600 | 167.87 | 0.75 | 0.45 | 167.12 | 167.94 | 166.93 | 0 |
| 1737394200 | 167.12 | -0.01 | -0.01 | 167.13 | 167.75 | 167.02 | 0 |
| 1737135000 | 167.13 | 1.91 | 1.16 | 165.22 | 167.59 | 165.22 | 0 |
| 1737048600 | 165.22 | 1.7 | 1.04 | 163.52 | 165.22 | 163.47 | 0 |
| 1736962200 | 163.52 | 2.01 | 1.24 | 161.51 | 163.63 | 161.51 | 0 |
| 1736875800 | 161.51 | -0.59 | -0.36 | 162.1 | 162.44 | 161.38 | 0 |
| 1736789400 | 162.1 | -0.63 | -0.39 | 162.11 | 162.37 | 161.54 | 0 |
| 1736530200 | 162.72999 | -1.67 | -1.02 | 164.4 | 164.47 | 162.69 | 0 |
| 1736443800 | 164.4 | 0.73 | 0.45 | 163.66999 | 164.47999 | 163.05 | 0 |
| 1736357400 | 163.66999 | 0.06 | 0.04 | 163.61 | 164.01 | 162.55 | 0 |
| 1736271000 | 163.61 | 0.22 | 0.13 | 163.38999 | 163.75 | 162.38 | 0 |
| 1736184600 | 163.38999 | 0 | 0.00 | 163.38999 | 163.41999 | 162.59 | 0 |
| 1735925400 | 163.38999 | -0.88 | -0.54 | 164.27 | 164.34 | 163.31 | 0 |
| 1735839000 | 164.27 | 1.76 | 1.08 | 162.51 | 164.47 | 162.46 | 0 |
| 1735666200 | 162.51 | 0.84 | 0.52 | 161.66999 | 162.71 | 161.22 | 0 |
| 1735579800 | 161.66999 | -0.62 | -0.38 | 162.29 | 162.29 | 161.18 | 0 |
| 1735320600 | 162.29 | 0.07 | 0.04 | 162.22 | 162.29 | 161.63 | 0 |
| 1735061400 | 162.22 | 0.62 | 0.38 | 161.6 | 162.52 | 161.6 | 0 |
| 1734975000 | 161.6 | 0.27 | 0.17 | 161.33 | 161.85 | 160.47999 | 0 |
| 1734715800 | 161.33 | -0.42 | -0.26 | 161.75 | 161.75 | 159.9 | 0 |
| 1734629400 | 161.75 | -1.52 | -0.93 | 163.27 | 163.27 | 161.19999 | 0 |
| 1734543000 | 163.27 | -0.01 | -0.01 | 163.28 | 163.79 | 162.97999 | 0 |
| 1734456600 | 163.28 | -1.33 | -0.81 | 164.61 | 164.61 | 163 | 0 |
| 1734370200 | 164.61 | -0.98 | -0.59 | 165.59 | 165.59 | 164.51 | 0 |
| 1734111000 | 165.59 | 0.08 | 0.05 | 165.51 | 165.97 | 165.25 | 0 |
| 1734024600 | 165.51 | 0.13 | 0.08 | 165.38 | 165.77 | 165.16 | 0 |
| 1733938200 | 165.38 | 0.67 | 0.41 | 164.71 | 165.65 | 164.21 | 0 |
| 1733851800 | 164.71 | -0.88 | -0.53 | 165.59 | 165.59 | 164.53 | 0 |
| 1733765400 | 165.59 | 0.19 | 0.11 | 165.4 | 165.97999 | 165.13999 | 0 |
| 1733506200 | 165.4 | -0.94 | -0.57 | 166.34 | 166.38 | 165.25 | 0 |
| 1733419800 | 166.34 | 0.47 | 0.28 | 165.87 | 166.38 | 165.63999 | 0 |
| 1733333400 | 165.87 | -0.01 | -0.01 | 165.88 | 166.01 | 165.21 | 0 |
| 1733247000 | 165.88 | 0.48 | 0.29 | 165.4 | 166.37 | 165.32 | 0 |
| 1733160600 | 165.4 | 0.58 | 0.35 | 164.82 | 165.56 | 164.47 | 0 |
| 1732901400 | 164.82 | -0.29 | -0.18 | 165.11 | 165.32 | 164.33 | 0 |
| 1732815000 | 165.11 | -0.18 | -0.11 | 165.29 | 165.69 | 164.94999 | 0 |
| 1732728600 | 165.29 | 0.51 | 0.31 | 164.78 | 165.34 | 164.66999 | 0 |
| 1732642200 | 164.78 | -0.32 | -0.19 | 165.1 | 165.21 | 164.36 | 0 |
| 1732555800 | 165.1 | 0.53 | 0.32 | 164.57 | 165.41999 | 164.52 | 0 |
| 1732296600 | 164.57 | 2.47 | 1.52 | 162.1 | 164.88 | 162.1 | 0 |
| 1732210200 | 162.1 | 1.15 | 0.71 | 160.94999 | 162.22999 | 160.79 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
