Amundi Msci Uk (FT1K)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1219.7 | -7.9 | -0.64 | 1235.6 | 1235.6 | 1216.6 | 103497 |
| 1742491800 | 1227.6 | -0.9 | -0.07 | 1227.6 | 1227.6 | 1227.6 | 157550 |
| 1742405400 | 1228.5 | 1.8 | 0.15 | 1222.6 | 1228.5 | 1222.6 | 20926 |
| 1742319000 | 1226.7 | 5.2 | 0.43 | 1226.7 | 1226.7 | 1226.7 | 429 |
| 1742232600 | 1221.5 | 6.5 | 0.53 | 1216.8 | 1221.5 | 1216.8 | 2128 |
| 1741973400 | 1215 | 11.7 | 0.97 | 1207.6 | 1216.2 | 1207.6 | 57 |
| 1741887000 | 1203.3 | -3.9 | -0.32 | 1212.8 | 1212.8 | 1203.3 | 15 |
| 1741800600 | 1207.2 | 4.9 | 0.41 | 1195.6 | 1207.2 | 1195.6 | 2485 |
| 1741714200 | 1202.3 | -17.6 | -1.44 | 1218.2 | 1218.2 | 1202.3 | 2062 |
| 1741627800 | 1219.9 | -16.6 | -1.34 | 1241.4 | 1241.4 | 1219.9 | 5535 |
| 1741368600 | 1236.5 | -1.2 | -0.10 | 1236.5 | 1236.5 | 1236.5 | 199 |
| 1741282200 | 1237.7 | -5.5 | -0.44 | 1237.7 | 1237.7 | 1237.7 | 3 |
| 1741195800 | 1243.2 | 5.6 | 0.45 | 1243.2 | 1243.2 | 1243.2 | 3147 |
| 1741109400 | 1237.6 | -18.5 | -1.47 | 1246 | 1246 | 1236.8 | 520 |
| 1741023000 | 1256.1 | 5 | 0.40 | 1256 | 1256.1 | 1249.4 | 13 |
| 1740763800 | 1251.1 | 6 | 0.48 | 1251.1 | 1251.1 | 1251.1 | 40 |
| 1740677400 | 1245.1 | -10.9 | -0.87 | 1242.4 | 1245.1 | 1242.4 | 3 |
| 1740591000 | 1256 | 15.7 | 1.27 | 1258.4 | 1258.4 | 1256 | 2623 |
| 1740504600 | 1240.3 | 5.2 | 0.42 | 1235.6 | 1240.3 | 1235.6 | 12894 |
| 1740418200 | 1235.1 | -4.6 | -0.37 | 1244.4 | 1244.4 | 1235.1 | 1324 |
| 1740159000 | 1239.7 | 7.5 | 0.61 | 1239.7 | 1239.7 | 1239.7 | 885 |
| 1740072600 | 1232.2 | -1.2 | -0.10 | 1239 | 1239 | 1232.2 | 19163 |
| 1739986200 | 1233.4 | -12.4 | -1.00 | 1235.2 | 1235.2 | 1233.4 | 2954 |
| 1739899800 | 1245.8 | 0.2 | 0.02 | 1256.8 | 1256.8 | 1245.8 | 68 |
| 1739813400 | 1245.6 | 4.9 | 0.39 | 1245.6 | 1245.6 | 1245.6 | 11 |
| 1739554200 | 1240.7 | -5.1 | -0.41 | 1240.7 | 1240.7 | 1240.7 | 40183 |
| 1739467800 | 1245.8 | 4.3 | 0.35 | 1243.4 | 1245.8 | 1243.4 | 73191 |
| 1739381400 | 1241.5 | 4.3 | 0.35 | 1242.2 | 1242.4 | 1237.6 | 61755 |
| 1739295000 | 1237.2 | -1.7 | -0.14 | 1237.2 | 1237.2 | 1237.2 | 0 |
| 1739208600 | 1238.9 | 11.7 | 0.95 | 1238.9 | 1238.9 | 1238.9 | 624 |
| 1738949400 | 1227.2 | -13.7 | -1.10 | 1240.4 | 1240.4 | 1227.2 | 975 |
| 1738863000 | 1240.9 | 18.9 | 1.55 | 1231.2 | 1240.9 | 1231.2 | 43791 |
| 1738776600 | 1222 | 6.1 | 0.50 | 1210.6 | 1222 | 1210.6 | 22248 |
| 1738690200 | 1215.9 | -1.6 | -0.13 | 1218 | 1218 | 1215.4 | 7954 |
| 1738603800 | 1217.5 | -14.4 | -1.17 | 1213.8 | 1220.4 | 1213.8 | 8760 |
| 1738344600 | 1231.9 | 2.5 | 0.20 | 1231.2 | 1232.4 | 1231.2 | 3965 |
| 1738258200 | 1229.4 | 12 | 0.99 | 1226.8 | 1229.4 | 1226.8 | 12120 |
| 1738171800 | 1217.4 | 6.2 | 0.51 | 1217.4 | 1217.4 | 1217.4 | 922 |
| 1738085400 | 1211.2 | 11.7 | 0.98 | 1213.4 | 1213.4 | 1211.2 | 11 |
| 1737999000 | 1199.5 | -0.2 | -0.02 | 1198.8 | 1199.5 | 1198.8 | 5000 |
| 1737739800 | 1199.7 | -8.4 | -0.70 | 1199.7 | 1199.7 | 1199.7 | 4 |
| 1737653400 | 1208.1 | 3.3 | 0.27 | 1208.1 | 1208.1 | 1208.1 | 0 |
| 1737567000 | 1204.8 | 2.2 | 0.18 | 1202.2 | 1204.8 | 1202.2 | 3122 |
| 1737480600 | 1202.6 | 6.4 | 0.54 | 1202.6 | 1202.6 | 1202.6 | 0 |
| 1737394200 | 1196.2 | 0.7 | 0.06 | 1193 | 1196.2 | 1193 | 6874 |
| 1737135000 | 1195.5 | 15.6 | 1.32 | 1191.6 | 1195.5 | 1191.4 | 3177 |
| 1737048600 | 1179.9 | 11.7 | 1.00 | 1179.9 | 1179.9 | 1179.9 | 0 |
| 1736962200 | 1168.2 | 30.2 | 2.65 | 1168.2 | 1168.2 | 1168.2 | 8 |
| 1736875800 | 1138 | -2.7 | -0.24 | 1138 | 1138 | 1138 | 0 |
| 1736789400 | 1140.7 | -3.7 | -0.32 | 1140.7 | 1140.7 | 1140.7 | 596 |
| 1736530200 | 1144.4 | -13.7 | -1.18 | 1144.4 | 1144.4 | 1144.4 | 0 |
| 1736443800 | 1158.1 | 5.8 | 0.50 | 1158.1 | 1158.1 | 1158.1 | 687 |
| 1736357400 | 1152.3 | -5.9 | -0.51 | 1152.3 | 1152.3 | 1152.3 | 8 |
| 1736271000 | 1158.2 | -7.8 | -0.67 | 1162.4 | 1162.4 | 1158.2 | 9197 |
| 1736184600 | 1166 | 5.8 | 0.50 | 1166 | 1166 | 1166 | 55 |
| 1735925400 | 1160.2 | -6.1 | -0.52 | 1160.2 | 1160.2 | 1160.2 | 0 |
| 1735839000 | 1166.3 | 12.7 | 1.10 | 1166.3 | 1166.3 | 1166.3 | 539 |
| 1735666200 | 1153.6 | 0 | 0.00 | 1153.6 | 1153.6 | 1153.6 | 8 |
| 1735579800 | 1153.6 | -5.1 | -0.44 | 1154.8 | 1154.8 | 1153.6 | 2170 |
| 1735320600 | 1158.7 | 3.3 | 0.29 | 1158.7 | 1158.7 | 1158.7 | 60 |
| 1735061400 | 1155.4 | 0 | 0.00 | 1155.4 | 1155.4 | 1155.4 | 0 |
| 1734975000 | 1155.4 | -0.6 | -0.05 | 1155.4 | 1155.4 | 1155.4 | 926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
