FTSE 350 Auto&Parts

FTNMX401010
🏛️ uk →
1,435.77
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 1,433.53 1,447.95 1,433.53 1,447.95 0.0K
08:25 1,449.13 1,449.13 1,449.13 1,449.13 0.0K
08:30 1,448.46 1,448.46 1,448.46 1,448.46 0.0K
08:35 1,447.27 1,447.27 1,447.27 1,447.27 0.0K
08:40 1,448.46 1,448.46 1,448.46 1,448.46 0.0K
08:45 1,450.49 1,450.49 1,450.49 1,450.49 0.0K
08:55 1,449.30 1,449.30 1,449.30 1,449.30 0.0K
09:00 1,448.62 1,448.62 1,448.62 1,448.62 0.0K
09:05 1,449.81 1,449.81 1,449.81 1,449.81 0.0K
09:30 1,448.79 1,448.79 1,448.79 1,448.79 0.0K
09:40 1,440.84 1,440.84 1,434.33 1,434.33 0.0K
09:45 1,427.82 1,427.82 1,426.46 1,426.80 0.0K
09:50 1,426.29 1,434.25 1,426.29 1,434.25 0.0K
10:05 1,434.08 1,434.08 1,434.08 1,434.08 0.0K
10:20 1,433.23 1,433.23 1,433.23 1,433.23 0.0K
10:25 1,433.74 1,433.74 1,433.74 1,433.74 0.0K
10:50 1,434.59 1,434.59 1,434.59 1,434.59 0.0K
11:00 1,434.76 1,435.27 1,434.59 1,435.27 0.0K
11:05 1,434.93 1,434.93 1,434.59 1,434.59 0.0K
11:30 1,434.76 1,434.76 1,434.76 1,434.76 0.0K
12:00 1,434.03 1,435.48 1,432.59 1,435.31 0.0K
12:05 1,435.31 1,436.85 1,433.96 1,436.85 0.0K
12:15 1,437.02 1,437.02 1,437.02 1,437.02 0.0K
12:20 1,437.74 1,437.74 1,437.40 1,437.40 0.0K
12:25 1,438.08 1,438.08 1,437.91 1,437.91 0.0K
12:35 1,438.25 1,438.25 1,438.25 1,438.25 0.0K
12:50 1,439.10 1,439.44 1,437.27 1,438.16 0.0K
12:55 1,437.44 1,438.33 1,436.16 1,438.33 0.0K
13:00 1,437.99 1,437.99 1,437.48 1,437.48 0.0K
13:05 1,437.48 1,437.48 1,437.48 1,437.48 0.0K
13:15 1,438.33 1,438.33 1,438.33 1,438.33 0.0K
13:35 1,439.05 1,439.05 1,437.61 1,439.05 0.0K
13:55 1,439.56 1,439.90 1,439.56 1,439.90 0.0K
14:05 1,439.05 1,439.05 1,439.05 1,439.05 0.0K
14:10 1,439.56 1,439.56 1,439.56 1,439.56 0.0K
14:15 1,436.67 1,436.67 1,435.27 1,435.27 0.0K
14:20 1,435.77 1,435.77 1,435.77 1,435.77 0.0K
14:25 1,435.94 1,435.94 1,435.94 1,435.94 0.0K
14:30 1,433.77 1,435.51 1,433.77 1,435.51 0.0K
14:35 1,436.24 1,436.58 1,436.07 1,436.07 0.0K
14:40 1,440.41 1,440.41 1,440.41 1,440.41 0.0K
14:45 1,441.09 1,445.43 1,441.09 1,445.43 0.0K
14:50 1,445.76 1,445.76 1,445.76 1,445.76 0.0K
14:55 1,446.49 1,447.93 1,446.49 1,447.93 0.0K
15:00 1,450.10 1,450.10 1,446.15 1,446.15 0.0K
15:05 1,445.81 1,445.81 1,445.47 1,445.47 0.0K
15:15 1,444.75 1,444.75 1,443.30 1,443.30 0.0K
15:20 1,444.32 1,444.32 1,444.32 1,444.32 0.0K
15:25 1,445.76 1,445.76 1,442.87 1,442.87 0.0K
15:30 1,441.52 1,441.52 1,441.52 1,441.52 0.0K
15:35 1,442.02 1,442.02 1,438.41 1,441.30 0.0K
15:40 1,441.47 1,441.47 1,440.75 1,441.42 0.0K
15:45 1,442.87 1,442.87 1,442.87 1,442.87 0.0K
15:55 1,440.70 1,442.15 1,440.70 1,442.15 0.0K
16:00 1,439.25 1,442.87 1,438.53 1,442.87 0.0K
16:05 1,443.04 1,443.04 1,443.04 1,443.04 0.0K
16:10 1,441.59 1,443.76 1,441.59 1,443.76 0.0K
16:15 1,442.32 1,443.76 1,439.81 1,439.81 0.0K
16:20 1,440.53 1,445.00 1,439.08 1,445.00 0.0K
16:25 1,442.10 1,445.00 1,441.38 1,444.83 0.0K
16:35 1,439.67 1,439.67 1,439.67 1,439.67 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 1,439.67 1,466.88 1,435.77 1,435.77 0.0M
2025-09-26 1,433.53 1,450.49 1,426.29 1,439.67 0.0M
2025-09-25 1,427.51 1,447.69 1,419.01 1,433.53 0.0M
2025-09-24 1,429.62 1,436.19 1,406.05 1,427.51 0.0M
2025-09-23 1,426.80 1,452.82 1,426.80 1,429.62 0.0M
2025-09-22 1,460.52 1,468.88 1,426.80 1,426.80 0.0M
2025-09-19 1,462.38 1,499.54 1,446.26 1,460.52 0.0M
2025-09-18 1,456.34 1,473.58 1,443.40 1,462.38 0.0M
2025-09-17 1,418.59 1,456.34 1,418.59 1,456.34 0.0M
2025-09-16 1,402.94 1,427.31 1,402.94 1,418.59 0.0M
2025-09-15 1,400.62 1,409.63 1,385.74 1,402.94 0.0M
2025-09-12 1,406.57 1,414.54 1,390.44 1,400.62 0.0M
2025-09-11 1,392.64 1,413.46 1,380.80 1,406.57 0.0M
2025-09-10 1,394.90 1,409.78 1,382.46 1,392.64 0.0M
2025-09-09 1,405.32 1,412.48 1,384.99 1,394.90 0.0M
2025-09-08 1,395.26 1,414.63 1,394.88 1,405.32 0.0M
2025-09-05 1,406.06 1,413.85 1,391.22 1,395.26 0.0M
2025-09-04 1,389.03 1,407.56 1,374.00 1,406.06 0.0M
2025-09-03 1,388.54 1,398.90 1,375.87 1,389.03 0.0M
2025-09-02 1,371.79 1,404.40 1,353.96 1,388.54 0.0M
2025-09-01 1,375.07 1,388.56 1,365.01 1,371.79 0.0M
2025-08-29 1,403.42 1,406.94 1,372.84 1,375.07 0.0M
2025-08-28 1,403.33 1,424.55 1,402.32 1,403.42 0.0M
2025-08-27 1,401.64 1,413.18 1,381.94 1,403.33 0.0M
2025-08-26 1,403.54 1,403.54 1,368.55 1,401.64 0.0M
2025-08-22 1,364.73 1,414.31 1,364.73 1,403.54 0.0M
2025-08-21 1,359.69 1,387.38 1,349.51 1,364.73 0.0M
2025-08-20 1,366.10 1,387.43 1,345.37 1,359.69 0.0M
2025-08-19 1,366.49 1,375.08 1,336.43 1,366.10 0.0M
2025-08-18 1,371.33 1,379.59 1,346.36 1,366.49 0.0M
2025-08-15 1,378.05 1,394.47 1,366.18 1,371.33 0.0M
2025-08-14 1,375.96 1,390.08 1,365.62 1,378.05 0.0M
2025-08-13 1,366.72 1,389.35 1,365.19 1,375.96 0.0M
2025-08-12 1,342.50 1,382.34 1,339.06 1,366.72 0.0M
2025-08-11 1,337.11 1,363.19 1,319.39 1,342.50 0.0M
2025-08-08 1,270.28 1,354.35 1,267.42 1,337.11 0.0M
2025-08-07 1,263.11 1,283.37 1,260.17 1,270.28 0.0M
2025-08-06 1,222.01 1,273.27 1,222.01 1,263.11 0.0M
2025-08-05 1,256.84 1,274.52 1,222.01 1,222.01 0.0M
2025-08-04 1,240.41 1,259.77 1,239.67 1,256.84 0.0M
2025-08-01 1,254.21 1,279.22 1,234.87 1,240.41 0.0M
2025-07-31 1,257.49 1,261.49 1,240.73 1,254.21 0.0M
2025-07-30 1,306.45 1,306.45 1,257.49 1,257.49 0.0M
2025-07-29 1,322.45 1,335.58 1,303.70 1,306.45 0.0M
2025-07-28 1,330.68 1,352.81 1,321.16 1,322.45 0.0M
2025-07-25 1,318.26 1,333.20 1,308.69 1,330.68 0.0M
2025-07-24 1,314.95 1,332.01 1,310.17 1,318.26 0.0M
2025-07-23 1,283.36 1,327.27 1,283.36 1,314.95 0.0M
2025-07-22 1,306.61 1,306.61 1,281.04 1,283.36 0.0M
2025-07-21 1,295.57 1,308.18 1,285.37 1,306.61 0.0M
2025-07-18 1,307.40 1,331.98 1,292.69 1,295.57 0.0M
2025-07-17 1,296.74 1,333.68 1,277.05 1,307.40 0.0M
2025-07-16 1,306.36 1,306.83 1,279.77 1,296.74 0.0M
2025-07-15 1,302.86 1,329.14 1,302.86 1,306.36 0.0M
2025-07-14 1,263.44 1,318.26 1,237.29 1,302.86 0.0M
2025-07-11 1,280.49 1,307.22 1,262.27 1,263.44 0.0M
2025-07-10 1,262.77 1,282.46 1,260.29 1,280.49 0.0M
2025-07-09 1,256.19 1,262.77 1,238.38 1,262.77 0.0M
2025-07-08 1,262.59 1,271.14 1,240.68 1,256.19 0.0M
2025-07-07 1,255.90 1,271.94 1,248.60 1,262.59 0.0M
2025-07-04 1,276.75 1,285.58 1,254.38 1,255.90 0.0M
2025-07-03 1,271.83 1,293.30 1,263.29 1,276.75 0.0M
2025-07-02 1,250.19 1,274.49 1,240.95 1,271.83 0.0M
2025-07-01 1,230.84 1,257.37 1,218.22 1,250.19 0.0M
2025-06-30 1,247.63 1,272.44 1,219.06 1,230.84 0.0M
2025-06-27 1,247.89 1,259.27 1,242.26 1,247.63 0.0M
2025-06-26 1,238.12 1,264.34 1,238.12 1,247.89 0.0M
2025-06-25 1,235.42 1,246.35 1,226.70 1,238.12 0.0M
2025-06-24 1,222.24 1,259.10 1,222.24 1,235.42 0.0M
2025-06-23 1,245.45 1,245.45 1,207.39 1,222.24 0.0M
2025-06-20 1,234.12 1,260.50 1,234.12 1,245.45 0.0M
2025-06-19 1,257.51 1,276.62 1,228.15 1,234.12 0.0M
2025-06-18 1,251.26 1,264.38 1,232.77 1,257.51 0.0M
2025-06-17 1,258.71 1,265.86 1,248.58 1,251.26 0.0M
2025-06-16 1,247.83 1,269.28 1,234.12 1,258.71 0.0M
2025-06-13 1,256.92 1,258.11 1,229.21 1,247.83 0.0M
2025-06-12 1,276.15 1,276.15 1,245.14 1,256.92 0.0M
2025-06-11 1,259.60 1,278.54 1,252.43 1,276.15 0.0M
2025-06-10 1,244.27 1,261.98 1,239.80 1,259.60 0.0M
2025-06-09 1,244.11 1,250.38 1,235.01 1,244.27 0.0M
2025-06-06 1,226.53 1,252.61 1,225.93 1,244.11 0.0M
2025-06-05 1,225.34 1,240.55 1,209.23 1,226.53 0.0M
2025-06-04 1,239.49 1,261.26 1,221.45 1,225.34 0.0M
2025-06-03 1,240.83 1,250.52 1,218.17 1,239.49 0.0M
2025-06-02 1,243.21 1,257.23 1,226.22 1,240.83 0.0M
2025-05-30 1,228.77 1,249.33 1,228.01 1,243.21 0.0M
2025-05-29 1,226.25 1,253.97 1,211.02 1,228.77 0.0M
2025-05-28 1,227.60 1,234.60 1,208.50 1,226.25 0.0M
2025-05-27 1,207.63 1,239.22 1,207.63 1,227.60 0.0M
2025-05-23 1,227.92 1,228.35 1,170.35 1,207.63 0.0M
2025-05-22 1,238.49 1,238.49 1,203.75 1,227.92 0.0M
2025-05-21 1,237.61 1,238.49 1,209.13 1,238.49 0.0M
2025-05-20 1,228.52 1,247.15 1,202.27 1,237.61 0.0M
2025-05-19 1,238.04 1,256.09 1,213.14 1,228.52 0.0M
2025-05-16 1,239.97 1,264.13 1,219.10 1,238.04 0.0M
2025-05-15 1,254.85 1,254.85 1,231.77 1,239.97 0.0M
2025-05-14 1,257.09 1,281.40 1,243.08 1,254.85 0.0M
2025-05-13 1,210.88 1,259.33 1,194.77 1,257.09 0.0M
2025-05-12 1,208.49 1,242.18 1,207.00 1,210.88 0.0M
2025-05-09 1,194.77 1,208.93 1,171.81 1,208.49 0.0M
2025-05-08 1,140.55 1,196.42 1,140.55 1,194.77 0.0M
2025-05-07 1,133.54 1,155.90 1,129.07 1,140.55 0.0M
2025-05-06 1,127.72 1,152.32 1,121.62 1,133.54 0.0M
2025-05-02 1,088.79 1,147.41 1,060.32 1,127.72 0.0M
2025-05-01 1,061.81 1,093.26 1,058.83 1,088.79 0.0M
2025-04-30 1,060.45 1,078.03 1,039.87 1,061.81 0.0M
2025-04-29 1,071.18 1,089.06 1,048.08 1,060.45 0.0M
2025-04-28 1,041.51 1,083.55 1,041.51 1,071.18 0.0M
2025-04-25 999.91 1,050.76 999.91 1,041.51 0.0M
2025-04-24 979.78 1,002.15 969.65 999.91 0.0M
2025-04-23 944.45 1,004.24 941.76 979.78 0.0M
2025-04-22 956.98 962.64 938.03 944.45 0.0M
2025-04-17 1,010.81 1,018.10 956.98 956.98 0.0M
2025-04-16 1,010.20 1,012.74 989.93 1,010.81 0.0M
2025-04-15 1,001.56 1,030.78 1,001.56 1,010.20 0.0M
2025-04-14 976.67 1,007.06 976.67 1,001.56 0.0M
2025-04-11 988.96 992.43 967.04 976.67 0.0M
2025-04-10 963.15 1,019.78 963.15 988.96 0.0M
2025-04-09 969.61 970.76 940.61 963.15 0.0M
2025-04-08 967.29 990.54 962.39 969.61 0.0M
2025-04-07 987.33 991.67 929.57 967.29 0.0M
2025-04-04 1,041.63 1,041.63 968.48 987.33 0.0M
2025-04-03 1,064.55 1,067.48 1,041.63 1,041.63 0.0M
2025-04-02 1,063.20 1,071.58 1,048.23 1,064.55 0.0M
2025-04-01 1,060.13 1,071.64 1,059.53 1,063.20 0.0M
2025-03-31 1,072.62 1,079.15 1,058.65 1,060.13 0.0M
2025-03-28 1,084.84 1,084.84 1,071.71 1,072.62 0.0M
2025-03-27 1,100.42 1,109.63 1,077.61 1,084.84 0.0M
2025-03-26 1,100.32 1,117.92 1,096.85 1,100.42 0.0M
2025-03-25 1,094.36 1,106.63 1,091.94 1,100.32 0.0M
2025-03-24 1,103.53 1,105.63 1,091.91 1,094.36 0.0M
2025-03-21 1,105.22 1,111.86 1,093.44 1,103.53 0.0M
2025-03-20 1,108.57 1,110.66 1,097.57 1,105.22 0.0M
2025-03-19 1,110.76 1,121.73 1,102.02 1,108.57 0.0M
2025-03-18 1,107.35 1,119.79 1,107.35 1,110.76 0.0M
2025-03-17 1,116.78 1,121.06 1,104.81 1,107.35 0.0M
2025-03-14 1,113.89 1,125.40 1,108.50 1,116.78 0.0M
2025-03-13 1,116.51 1,119.73 1,105.26 1,113.89 0.0M
2025-03-12 1,122.31 1,125.46 1,113.08 1,116.51 0.0M
2025-03-11 1,120.55 1,132.52 1,118.41 1,122.31 0.0M
2025-03-10 1,141.02 1,145.14 1,117.69 1,120.55 0.0M
2025-03-07 1,149.92 1,150.00 1,122.59 1,141.02 0.0M
2025-03-06 1,151.80 1,161.74 1,139.99 1,149.92 0.0M
2025-03-05 1,107.35 1,153.68 1,107.35 1,151.80 0.0M
2025-03-04 1,158.71 1,158.71 1,105.76 1,107.35 0.0M
2025-03-03 1,150.31 1,165.87 1,141.18 1,158.71 0.0M
2025-02-28 1,166.90 1,168.06 1,146.75 1,150.31 0.0M
2025-02-27 1,194.59 1,208.94 1,163.09 1,166.90 0.0M
2025-02-26 1,215.18 1,230.76 1,183.07 1,194.59 0.0M
2025-02-25 1,214.07 1,220.20 1,197.56 1,215.18 0.0M
2025-02-24 1,228.47 1,244.39 1,212.17 1,214.07 0.0M
2025-02-21 1,222.42 1,236.80 1,218.71 1,228.47 0.0M
2025-02-20 1,222.34 1,244.19 1,221.02 1,222.42 0.0M
2025-02-19 1,225.09 1,232.27 1,214.88 1,222.34 0.0M
2025-02-18 1,194.54 1,225.09 1,187.29 1,225.09 0.0M
2025-02-17 1,192.43 1,208.08 1,192.43 1,194.54 0.0M
2025-02-14 1,177.96 1,214.24 1,177.96 1,192.43 0.0M
2025-02-13 1,173.39 1,191.17 1,155.77 1,177.96 0.0M
2025-02-12 1,177.31 1,192.08 1,169.70 1,173.39 0.0M
2025-02-11 1,194.16 1,200.23 1,171.46 1,177.31 0.0M
2025-02-10 1,192.01 1,207.70 1,189.47 1,194.16 0.0M
2025-02-07 1,201.80 1,218.03 1,192.01 1,192.01 0.0M
2025-02-06 1,171.39 1,203.67 1,166.32 1,201.80 0.0M
2025-02-05 1,176.48 1,178.03 1,165.88 1,171.39 0.0M
2025-02-04 1,172.52 1,178.90 1,151.48 1,176.48 0.0M
2025-02-03 1,201.35 1,201.35 1,161.30 1,172.52 0.0M
2025-01-31 1,206.04 1,216.10 1,194.68 1,201.35 0.0M
2025-01-30 1,214.89 1,222.78 1,194.38 1,206.04 0.0M
2025-01-29 1,170.34 1,246.57 1,168.43 1,214.89 0.0M
2025-01-28 1,164.85 1,181.92 1,163.58 1,170.34 0.0M
2025-01-27 1,170.85 1,184.11 1,161.83 1,164.85 0.0M
2025-01-24 1,172.09 1,196.20 1,170.85 1,170.85 0.0M
2025-01-23 1,171.28 1,180.45 1,167.83 1,172.09 0.0M
2025-01-22 1,176.35 1,190.30 1,171.28 1,171.28 0.0M
2025-01-21 1,168.78 1,179.87 1,160.05 1,176.35 0.0M
2025-01-20 1,170.71 1,176.65 1,155.75 1,168.78 0.0M
2025-01-17 1,156.41 1,184.74 1,155.96 1,170.71 0.0M
2025-01-16 1,156.26 1,162.52 1,147.91 1,156.41 0.0M
2025-01-15 1,141.67 1,160.18 1,141.67 1,156.26 0.0M
2025-01-14 1,138.69 1,155.20 1,138.69 1,141.67 0.0M
2025-01-13 1,131.66 1,141.46 1,122.40 1,138.69 0.0M
2025-01-10 1,149.60 1,150.05 1,121.54 1,131.66 0.0M
2025-01-09 1,141.93 1,156.21 1,126.27 1,149.60 0.0M
2025-01-08 1,159.02 1,169.13 1,139.64 1,141.93 0.0M
2025-01-07 1,159.47 1,166.13 1,140.65 1,159.02 0.0M
2025-01-06 1,147.34 1,181.92 1,137.40 1,159.47 0.0M
2025-01-03 1,155.77 1,156.21 1,141.65 1,147.34 0.0M
2025-01-02 698.14 698.14 698.14 698.14 0.0M