Am Ftse 100 D (100D)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 13128 | 77 | 0.59 | 13100 | 13128 | 13100 | 23 |
| 1740677400 | 13051 | 30 | 0.23 | 12992 | 13058 | 12992 | 888 |
| 1740591000 | 13021 | 105 | 0.81 | 13021 | 13021 | 13021 | 0 |
| 1740504600 | 12916 | 19 | 0.15 | 12948 | 12960 | 12916 | 378 |
| 1740418200 | 12897 | -8 | -0.06 | 12924 | 12924 | 12897 | 601 |
| 1740159000 | 12905 | 3 | 0.02 | 12922 | 12922 | 12905 | 352 |
| 1740072600 | 12902 | -41 | -0.32 | 12902 | 12902 | 12902 | 3 |
| 1739986200 | 12943 | -95 | -0.73 | 13040 | 13040 | 12940 | 7167 |
| 1739899800 | 13038 | 5 | 0.04 | 13038 | 13038 | 13038 | 0 |
| 1739813400 | 13033 | 70 | 0.54 | 13033 | 13033 | 13033 | 0 |
| 1739554200 | 12963 | -58 | -0.45 | 12963 | 12963 | 12963 | 1 |
| 1739467800 | 13021 | -64 | -0.49 | 13020 | 13021 | 13016 | 1485 |
| 1739381400 | 13085 | 35 | 0.27 | 13032 | 13086 | 13032 | 417 |
| 1739295000 | 13050 | 21 | 0.16 | 13018 | 13050 | 13018 | 195 |
| 1739208600 | 13029 | 105 | 0.81 | 13029 | 13029 | 13029 | 0 |
| 1738949400 | 12924 | -52 | -0.40 | 12942 | 12942 | 12924 | 150 |
| 1738863000 | 12976 | 184 | 1.44 | 12992 | 12992 | 12976 | 442 |
| 1738776600 | 12792 | 54 | 0.42 | 12790 | 12792 | 12790 | 432 |
| 1738690200 | 12738 | 3 | 0.02 | 12724 | 12738 | 12724 | 22 |
| 1738603800 | 12735 | -160 | -1.24 | 12735 | 12735 | 12735 | 12 |
| 1738344600 | 12895 | 45 | 0.35 | 12895 | 12895 | 12895 | 0 |
| 1738258200 | 12850 | 140 | 1.10 | 12850 | 12850 | 12850 | 3 |
| 1738171800 | 12710 | 28 | 0.22 | 12666 | 12710 | 12662 | 2067 |
| 1738085400 | 12682 | 54 | 0.43 | 12696 | 12698 | 12682 | 980 |
| 1737999000 | 12628 | 6 | 0.05 | 12604 | 12628 | 12604 | 587 |
| 1737739800 | 12622 | -109 | -0.86 | 12678 | 12680 | 12622 | 7153 |
| 1737653400 | 12731 | 38 | 0.30 | 12731 | 12731 | 12731 | 3 |
| 1737567000 | 12693 | -10 | -0.08 | 12693 | 12693 | 12693 | 1 |
| 1737480600 | 12703 | 46 | 0.36 | 12703 | 12703 | 12703 | 0 |
| 1737394200 | 12657 | 20 | 0.16 | 12657 | 12657 | 12657 | 52 |
| 1737135000 | 12637 | 174 | 1.40 | 12586 | 12646 | 12586 | 1339 |
| 1737048600 | 12463 | 134 | 1.09 | 12463 | 12463 | 12463 | 54 |
| 1736962200 | 12329 | 152 | 1.25 | 12260 | 12329 | 12260 | 2292 |
| 1736875800 | 12177 | -33 | -0.27 | 12177 | 12177 | 12177 | 35 |
| 1736789400 | 12210 | -47 | -0.38 | 12210 | 12210 | 12210 | 140 |
| 1736530200 | 12257 | -90 | -0.73 | 12322 | 12322 | 12257 | 680 |
| 1736443800 | 12347 | 104 | 0.85 | 12347 | 12347 | 12347 | 0 |
| 1736357400 | 12243 | 8 | 0.07 | 12188 | 12243 | 12188 | 51 |
| 1736271000 | 12235 | -5 | -0.04 | 12172 | 12235 | 12172 | 1734 |
| 1736184600 | 12240 | 23 | 0.19 | 12186 | 12240 | 12186 | 50 |
| 1735925400 | 12217 | -39 | -0.32 | 12254 | 12254 | 12217 | 203 |
| 1735839000 | 12256 | 200 | 1.66 | 12128 | 12256 | 12128 | 553 |
| 1735666200 | 12056 | 0 | 0.00 | 12056 | 12056 | 12056 | 0 |
| 1735579800 | 12056 | -16 | -0.13 | 12056 | 12056 | 12056 | 21 |
| 1735320600 | 12072 | -4 | -0.03 | 12092 | 12092 | 12072 | 223 |
| 1735061400 | 12076 | 63 | 0.52 | 12082 | 12082 | 12076 | 6590 |
| 1734975000 | 12013 | 3 | 0.02 | 11976 | 12016 | 11952 | 4711 |
| 1734715800 | 12010 | -4 | -0.03 | 11914 | 12016 | 11914 | 762 |
| 1734629400 | 12014 | -144 | -1.18 | 12014 | 12036 | 12014 | 4208 |
| 1734543000 | 12158 | -4 | -0.03 | 12184 | 12184 | 12158 | 2940 |
| 1734456600 | 12162 | -91 | -0.74 | 12162 | 12196 | 12154 | 2991 |
| 1734370200 | 12253 | -56 | -0.45 | 12300 | 12300 | 12252 | 2036 |
| 1734111000 | 12309 | -19 | -0.15 | 12344 | 12344 | 12286 | 1086 |
| 1734024600 | 12328 | 17 | 0.14 | 12320 | 12348 | 12320 | 1930 |
| 1733938200 | 12311 | 28 | 0.23 | 12234 | 12330 | 12234 | 8262 |
| 1733851800 | 12283 | -619 | -4.80 | 12312 | 12322 | 12283 | 10077 |
| 1733765400 | 12902 | 72 | 0.56 | 12894 | 12902 | 12894 | 131 |
| 1733506200 | 12830 | -63 | -0.49 | 12896 | 12902 | 12830 | 471 |
| 1733419800 | 12893 | 18 | 0.14 | 12878 | 12893 | 12878 | 133 |
| 1733333400 | 12875 | -52 | -0.40 | 12858 | 12888 | 12858 | 401 |
| 1733247000 | 12927 | 102 | 0.80 | 12904 | 12927 | 12904 | 129 |
| 1733160600 | 12825 | 27 | 0.21 | 12794 | 12825 | 12786 | 1264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
