FTSE 350 Banks

FTNMX301010
🏛️ uk →
6,743.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 6,738.37 6,740.18 6,687.18 6,687.44 0.0K
08:05 6,687.87 6,690.15 6,679.63 6,680.95 0.0K
08:10 6,678.96 6,678.96 6,664.02 6,664.32 0.0K
08:15 6,669.68 6,677.01 6,658.77 6,658.77 0.0K
08:20 6,659.16 6,663.06 6,645.29 6,651.53 0.0K
08:25 6,651.53 6,653.72 6,631.91 6,635.15 0.0K
08:30 6,635.66 6,639.77 6,629.18 6,639.53 0.0K
08:35 6,638.89 6,646.02 6,635.62 6,646.02 0.0K
08:40 6,645.38 6,660.68 6,645.38 6,658.22 0.0K
08:45 6,658.22 6,668.82 6,658.22 6,667.66 0.0K
08:50 6,667.40 6,667.40 6,660.28 6,663.04 0.0K
08:55 6,662.74 6,671.69 6,662.08 6,671.69 0.0K
09:00 6,672.98 6,672.98 6,661.58 6,663.79 0.0K
09:05 6,662.27 6,673.46 6,662.00 6,672.04 0.0K
09:10 6,674.19 6,676.33 6,670.28 6,676.33 0.0K
09:15 6,676.76 6,682.29 6,676.76 6,679.25 0.0K
09:20 6,678.15 6,680.35 6,677.06 6,680.35 0.0K
09:25 6,680.57 6,682.81 6,678.73 6,679.28 0.0K
09:30 6,680.02 6,689.74 6,680.02 6,687.71 0.0K
09:35 6,688.01 6,695.73 6,687.87 6,695.73 0.0K
09:40 6,695.38 6,705.41 6,694.89 6,705.24 0.0K
09:45 6,705.24 6,707.76 6,705.24 6,707.68 0.0K
09:50 6,707.38 6,710.21 6,707.12 6,710.21 0.0K
09:55 6,710.85 6,716.69 6,710.85 6,712.98 0.0K
10:00 6,712.51 6,719.41 6,710.35 6,719.41 0.0K
10:05 6,719.28 6,721.26 6,717.81 6,720.83 0.0K
10:10 6,720.89 6,727.11 6,720.89 6,725.50 0.0K
10:15 6,725.37 6,726.28 6,724.42 6,725.40 0.0K
10:20 6,725.27 6,725.27 6,714.72 6,715.66 0.0K
10:25 6,715.84 6,715.97 6,712.34 6,714.99 0.0K
10:30 6,715.02 6,716.45 6,707.19 6,707.94 0.0K
10:35 6,710.92 6,711.60 6,710.04 6,711.09 0.0K
10:40 6,711.95 6,713.86 6,711.95 6,712.52 0.0K
10:45 6,712.35 6,718.05 6,712.35 6,718.05 0.0K
10:50 6,718.50 6,720.63 6,717.95 6,720.01 0.0K
10:55 6,720.05 6,720.35 6,718.68 6,718.68 0.0K
11:00 6,718.59 6,721.92 6,716.85 6,721.28 0.0K
11:05 6,721.30 6,724.02 6,720.39 6,722.32 0.0K
11:10 6,722.58 6,724.64 6,719.69 6,719.69 0.0K
11:15 6,719.82 6,720.88 6,716.76 6,720.88 0.0K
11:20 6,721.10 6,721.67 6,718.58 6,720.52 0.0K
11:25 6,720.95 6,724.12 6,720.17 6,724.12 0.0K
11:30 6,724.34 6,725.25 6,721.84 6,721.84 0.0K
11:35 6,721.71 6,722.10 6,720.24 6,721.56 0.0K
11:40 6,720.92 6,724.67 6,720.92 6,724.67 0.0K
11:45 6,725.96 6,726.73 6,725.17 6,725.33 0.0K
11:50 6,725.07 6,725.07 6,722.68 6,722.79 0.0K
11:55 6,722.62 6,725.53 6,721.90 6,722.35 0.0K
12:00 6,721.77 6,723.32 6,720.13 6,722.67 0.0K
12:05 6,722.16 6,725.11 6,721.89 6,721.89 0.0K
12:10 6,721.67 6,721.67 6,719.01 6,719.76 0.0K
12:15 6,719.89 6,719.89 6,715.12 6,715.12 0.0K
12:20 6,714.82 6,716.58 6,713.46 6,716.58 0.0K
12:25 6,716.75 6,719.16 6,716.41 6,719.16 0.0K
12:30 6,719.64 6,725.61 6,719.64 6,721.16 0.0K
12:35 6,720.39 6,720.39 6,718.54 6,719.29 0.0K
12:40 6,719.68 6,719.68 6,715.73 6,717.79 0.0K
12:45 6,715.86 6,719.98 6,715.41 6,718.03 0.0K
12:50 6,717.33 6,718.36 6,715.04 6,717.64 0.0K
12:55 6,717.81 6,718.85 6,717.78 6,718.17 0.0K
13:00 6,717.90 6,722.41 6,717.87 6,722.30 0.0K
13:05 6,721.65 6,722.07 6,721.59 6,721.70 0.0K
13:10 6,721.70 6,724.14 6,719.81 6,722.69 0.0K
13:15 6,722.80 6,725.69 6,722.63 6,723.17 0.0K
13:20 6,723.81 6,726.35 6,723.81 6,726.35 0.0K
13:25 6,727.52 6,730.18 6,726.60 6,726.73 0.0K
13:30 6,727.89 6,730.54 6,727.68 6,727.68 0.0K
13:35 6,727.54 6,727.80 6,726.32 6,727.76 0.0K
13:40 6,728.41 6,728.41 6,724.93 6,724.93 0.0K
13:45 6,725.23 6,728.44 6,724.12 6,728.44 0.0K
13:50 6,728.61 6,729.57 6,728.31 6,729.57 0.0K
13:55 6,730.21 6,731.15 6,729.81 6,730.08 0.0K
14:00 6,729.17 6,729.17 6,720.61 6,721.25 0.0K
14:05 6,721.12 6,723.35 6,720.61 6,723.35 0.0K
14:10 6,723.35 6,732.28 6,723.35 6,732.01 0.0K
14:15 6,732.00 6,732.07 6,729.65 6,730.28 0.0K
14:20 6,730.27 6,734.06 6,730.27 6,733.41 0.0K
14:25 6,733.24 6,733.68 6,728.35 6,729.30 0.0K
14:30 6,730.81 6,739.07 6,729.96 6,733.92 0.0K
14:35 6,735.04 6,745.19 6,731.06 6,744.92 0.0K
14:40 6,745.05 6,747.35 6,743.10 6,743.87 0.0K
14:45 6,743.74 6,745.56 6,735.96 6,736.67 0.0K
14:50 6,736.67 6,738.94 6,731.71 6,738.94 0.0K
14:55 6,738.94 6,741.56 6,734.06 6,740.41 0.0K
15:00 6,741.02 6,745.47 6,739.92 6,741.55 0.0K
15:05 6,741.42 6,742.36 6,737.22 6,738.13 0.0K
15:10 6,738.94 6,742.16 6,738.10 6,741.70 0.0K
15:15 6,740.75 6,744.18 6,739.21 6,744.18 0.0K
15:20 6,744.31 6,748.60 6,742.86 6,745.57 0.0K
15:25 6,745.44 6,748.89 6,742.61 6,748.12 0.0K
15:30 6,748.89 6,753.86 6,748.38 6,752.85 0.0K
15:35 6,752.72 6,760.26 6,752.72 6,759.99 0.0K
15:40 6,760.43 6,763.02 6,754.56 6,756.81 0.0K
15:45 6,756.95 6,758.99 6,752.33 6,752.33 0.0K
15:50 6,752.59 6,755.36 6,751.82 6,753.03 0.0K
15:55 6,752.73 6,754.17 6,751.44 6,752.22 0.0K
16:00 6,750.88 6,750.99 6,743.55 6,745.79 0.0K
16:05 6,745.79 6,746.61 6,739.88 6,741.79 0.0K
16:10 6,741.66 6,742.73 6,739.05 6,741.11 0.0K
16:15 6,741.11 6,741.11 6,733.40 6,733.69 0.0K
16:20 6,733.99 6,743.31 6,733.99 6,742.66 0.0K
16:25 6,742.70 6,743.83 6,736.65 6,736.65 0.0K
16:35 6,734.29 6,734.29 6,734.29 6,734.29 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 6,633.24 6,757.12 6,629.03 6,743.71 0.0M
2025-09-25 6,734.29 6,734.50 6,616.30 6,633.24 0.0M
2025-09-24 6,738.37 6,763.02 6,628.95 6,734.29 0.0M
2025-09-23 6,696.60 6,780.22 6,692.65 6,738.37 0.0M
2025-09-22 6,679.01 6,698.19 6,634.62 6,696.60 0.0M
2025-09-19 6,699.50 6,720.62 6,626.14 6,679.01 0.0M
2025-09-18 6,654.23 6,713.52 6,633.59 6,699.50 0.0M
2025-09-17 6,597.03 6,679.02 6,587.02 6,654.23 0.0M
2025-09-16 6,711.47 6,719.18 6,591.53 6,597.03 0.0M
2025-09-15 6,639.60 6,712.19 6,639.60 6,711.47 0.0M
2025-09-12 6,641.76 6,660.76 6,621.98 6,639.60 0.0M
2025-09-11 6,566.79 6,643.52 6,566.79 6,641.76 0.0M
2025-09-10 6,497.90 6,580.05 6,497.55 6,566.79 0.0M
2025-09-09 6,411.97 6,500.29 6,398.82 6,497.90 0.0M
2025-09-08 6,344.48 6,415.86 6,344.48 6,411.97 0.0M
2025-09-05 6,394.44 6,456.81 6,328.18 6,344.48 0.0M
2025-09-04 6,317.54 6,403.59 6,308.34 6,394.44 0.0M
2025-09-03 6,277.44 6,329.90 6,241.36 6,317.54 0.0M
2025-09-02 6,359.38 6,377.15 6,267.83 6,277.44 0.0M
2025-09-01 6,305.88 6,360.84 6,300.28 6,359.38 0.0M
2025-08-29 6,425.32 6,425.32 6,254.56 6,305.88 0.0M
2025-08-28 6,443.87 6,465.67 6,402.27 6,425.32 0.0M
2025-08-27 6,502.03 6,536.74 6,415.01 6,443.87 0.0M
2025-08-26 6,559.06 6,559.06 6,440.02 6,502.03 0.0M
2025-08-22 6,526.69 6,590.68 6,526.69 6,559.06 0.0M
2025-08-21 6,497.22 6,530.87 6,468.21 6,526.69 0.0M
2025-08-20 6,408.31 6,499.24 6,389.46 6,497.22 0.0M
2025-08-19 6,390.64 6,448.83 6,390.64 6,408.31 0.0M
2025-08-18 6,369.83 6,390.64 6,316.19 6,390.64 0.0M
2025-08-15 6,489.69 6,497.69 6,354.01 6,369.83 0.0M
2025-08-14 6,474.49 6,493.63 6,426.38 6,489.69 0.0M
2025-08-13 6,469.56 6,501.84 6,456.93 6,474.49 0.0M
2025-08-12 6,421.69 6,481.32 6,421.69 6,469.56 0.0M
2025-08-11 6,345.90 6,421.69 6,345.90 6,421.69 0.0M
2025-08-08 6,293.99 6,345.90 6,272.33 6,345.90 0.0M
2025-08-07 6,318.82 6,349.28 6,276.80 6,293.99 0.0M
2025-08-06 6,275.36 6,324.02 6,275.36 6,318.82 0.0M
2025-08-05 6,299.91 6,339.93 6,252.75 6,275.36 0.0M
2025-08-04 6,156.07 6,304.60 6,156.07 6,299.91 0.0M
2025-08-01 6,260.03 6,260.03 6,084.52 6,156.07 0.0M
2025-07-31 6,298.87 6,315.55 6,237.91 6,260.03 0.0M
2025-07-30 6,426.76 6,439.05 6,258.77 6,298.87 0.0M
2025-07-29 6,330.14 6,449.56 6,323.58 6,426.76 0.0M
2025-07-28 6,343.83 6,387.68 6,305.33 6,330.14 0.0M
2025-07-25 6,309.96 6,358.91 6,265.44 6,343.83 0.0M
2025-07-24 6,235.85 6,353.06 6,234.11 6,309.96 0.0M
2025-07-23 6,218.29 6,252.31 6,180.35 6,235.85 0.0M
2025-07-22 6,245.37 6,245.48 6,174.70 6,218.29 0.0M
2025-07-21 6,182.77 6,245.37 6,146.45 6,245.37 0.0M
2025-07-18 6,188.61 6,193.44 6,135.04 6,182.77 0.0M
2025-07-17 6,077.35 6,201.13 6,077.35 6,188.61 0.0M
2025-07-16 6,087.56 6,145.01 6,077.35 6,077.35 0.0M
2025-07-15 6,106.97 6,152.22 6,071.88 6,087.56 0.0M
2025-07-14 6,030.90 6,113.18 6,023.22 6,106.97 0.0M
2025-07-11 6,090.78 6,099.19 5,990.45 6,030.90 0.0M
2025-07-10 6,013.90 6,099.41 6,013.90 6,090.78 0.0M
2025-07-09 5,967.39 6,029.05 5,967.39 6,013.90 0.0M
2025-07-08 5,930.56 5,990.40 5,926.41 5,967.39 0.0M
2025-07-07 5,881.25 5,948.11 5,881.25 5,930.56 0.0M
2025-07-04 5,901.32 5,906.08 5,859.12 5,881.25 0.0M
2025-07-03 5,825.64 5,907.18 5,822.28 5,901.32 0.0M
2025-07-02 5,855.87 5,980.98 5,795.20 5,825.64 0.0M
2025-07-01 5,940.52 5,942.98 5,841.13 5,855.87 0.0M
2025-06-30 5,952.04 5,972.45 5,893.40 5,940.52 0.0M
2025-06-27 5,864.51 5,961.20 5,864.51 5,952.04 0.0M
2025-06-26 5,921.92 5,938.16 5,864.51 5,864.51 0.0M
2025-06-25 5,929.78 5,958.76 5,888.08 5,921.92 0.0M
2025-06-24 5,749.46 5,930.65 5,749.46 5,929.78 0.0M
2025-06-23 5,817.43 5,829.42 5,749.46 5,749.46 0.0M
2025-06-20 5,794.07 5,889.03 5,794.07 5,817.43 0.0M
2025-06-19 5,873.63 5,873.86 5,794.07 5,794.07 0.0M
2025-06-18 5,810.11 5,893.91 5,810.11 5,873.63 0.0M
2025-06-17 5,894.51 5,894.99 5,806.44 5,810.11 0.0M
2025-06-16 5,811.49 5,904.05 5,811.12 5,894.51 0.0M
2025-06-13 5,869.07 5,870.14 5,749.63 5,811.49 0.0M
2025-06-12 5,850.85 5,880.92 5,794.59 5,869.07 0.0M
2025-06-11 5,846.22 5,912.74 5,839.39 5,850.85 0.0M
2025-06-10 5,952.60 5,963.01 5,846.22 5,846.22 0.0M
2025-06-09 5,941.48 5,955.17 5,916.75 5,952.60 0.0M
2025-06-06 5,872.68 5,953.84 5,868.97 5,941.48 0.0M
2025-06-05 5,874.66 5,896.86 5,843.84 5,872.68 0.0M
2025-06-04 5,902.09 5,931.62 5,864.73 5,874.66 0.0M
2025-06-03 5,896.49 5,905.32 5,800.72 5,902.09 0.0M
2025-06-02 5,885.00 5,910.71 5,846.59 5,896.49 0.0M
2025-05-30 5,873.01 5,922.26 5,852.14 5,885.00 0.0M
2025-05-29 5,828.35 5,917.33 5,828.35 5,873.01 0.0M
2025-05-28 5,881.54 5,901.69 5,828.35 5,828.35 0.0M
2025-05-27 5,861.12 5,923.89 5,861.12 5,881.54 0.0M
2025-05-23 5,922.41 5,952.38 5,704.35 5,861.12 0.0M
2025-05-22 5,922.76 5,929.98 5,867.95 5,922.41 0.0M
2025-05-21 5,942.89 5,958.82 5,904.26 5,922.76 0.0M
2025-05-20 5,866.99 5,947.14 5,866.92 5,942.89 0.0M
2025-05-19 5,855.83 5,875.35 5,799.87 5,866.99 0.0M
2025-05-16 5,819.83 5,855.83 5,804.61 5,855.83 0.0M
2025-05-15 5,783.63 5,838.18 5,771.96 5,819.83 0.0M
2025-05-14 5,773.03 5,790.38 5,696.58 5,783.63 0.0M
2025-05-13 5,776.08 5,803.27 5,705.56 5,773.03 0.0M
2025-05-12 5,618.82 5,809.68 5,618.79 5,776.08 0.0M
2025-05-09 5,582.13 5,634.03 5,582.13 5,618.82 0.0M
2025-05-08 5,535.40 5,588.84 5,526.46 5,582.13 0.0M
2025-05-07 5,550.23 5,573.49 5,504.91 5,535.40 0.0M
2025-05-06 5,561.78 5,592.86 5,467.90 5,550.23 0.0M
2025-05-02 5,479.32 5,593.47 5,464.40 5,561.78 0.0M
2025-05-01 5,522.55 5,551.68 5,474.41 5,479.32 0.0M
2025-04-30 5,617.13 5,624.67 5,412.97 5,522.55 0.0M
2025-04-29 5,512.76 5,641.47 5,512.72 5,617.13 0.0M
2025-04-28 5,510.92 5,547.22 5,496.74 5,512.76 0.0M
2025-04-25 5,464.87 5,513.32 5,461.33 5,510.92 0.0M
2025-04-24 5,556.08 5,556.08 5,436.41 5,464.87 0.0M
2025-04-23 5,297.00 5,568.43 5,297.00 5,556.08 0.0M
2025-04-22 5,236.78 5,298.27 5,216.31 5,297.00 0.0M
2025-04-17 5,242.38 5,255.34 5,193.88 5,236.78 0.0M
2025-04-16 5,231.78 5,242.38 5,163.60 5,242.38 0.0M
2025-04-15 5,114.46 5,239.23 5,101.34 5,231.78 0.0M
2025-04-14 4,926.22 5,127.61 4,926.22 5,114.46 0.0M
2025-04-11 4,886.58 4,968.91 4,838.89 4,926.22 0.0M
2025-04-10 4,700.07 5,179.96 4,700.07 4,886.58 0.0M
2025-04-09 4,862.42 4,862.42 4,623.94 4,700.07 0.0M
2025-04-08 4,800.30 4,942.01 4,775.07 4,862.42 0.0M
2025-04-07 4,913.77 5,007.04 4,586.01 4,800.30 0.0M
2025-04-04 5,244.96 5,244.96 4,779.41 4,913.77 0.0M
2025-04-03 5,679.17 5,679.17 5,244.96 5,244.96 0.0M
2025-04-02 5,645.28 5,679.17 5,598.01 5,679.17 0.0M
2025-04-01 5,599.32 5,695.39 5,599.32 5,645.28 0.0M
2025-03-31 5,682.34 5,682.34 5,550.68 5,599.32 0.0M
2025-03-28 5,760.41 5,760.41 5,664.30 5,682.34 0.0M
2025-03-27 5,783.49 5,783.89 5,680.84 5,760.41 0.0M
2025-03-26 5,762.19 5,819.38 5,740.81 5,783.49 0.0M
2025-03-25 5,719.96 5,770.57 5,692.67 5,762.19 0.0M
2025-03-24 5,653.87 5,743.12 5,653.87 5,719.96 0.0M
2025-03-21 5,664.82 5,683.28 5,604.09 5,653.87 0.0M
2025-03-20 5,749.93 5,764.13 5,632.63 5,664.82 0.0M
2025-03-19 5,737.88 5,760.14 5,687.23 5,749.93 0.0M
2025-03-18 5,616.05 5,745.29 5,615.77 5,737.88 0.0M
2025-03-17 5,583.32 5,620.96 5,580.93 5,616.05 0.0M
2025-03-14 5,477.35 5,597.84 5,451.71 5,583.32 0.0M
2025-03-13 5,483.83 5,548.83 5,451.40 5,477.35 0.0M
2025-03-12 5,398.07 5,500.79 5,398.07 5,483.83 0.0M
2025-03-11 5,490.12 5,490.12 5,352.90 5,398.07 0.0M
2025-03-10 5,661.35 5,701.63 5,474.40 5,490.12 0.0M
2025-03-07 5,739.66 5,760.05 5,661.35 5,661.35 0.0M
2025-03-06 5,900.57 5,918.76 5,722.84 5,739.66 0.0M
2025-03-05 5,798.05 5,954.29 5,797.96 5,900.57 0.0M
2025-03-04 5,979.90 5,979.90 5,797.40 5,798.05 0.0M
2025-03-03 5,957.55 6,035.80 5,903.85 5,979.90 0.0M
2025-02-28 5,835.06 5,957.55 5,801.12 5,957.55 0.0M
2025-02-27 5,847.02 5,848.93 5,781.88 5,835.06 0.0M
2025-02-26 5,701.11 5,852.38 5,700.98 5,847.02 0.0M
2025-02-25 5,596.76 5,756.00 5,596.76 5,701.11 0.0M
2025-02-24 5,649.04 5,649.69 5,555.84 5,596.76 0.0M
2025-02-21 5,562.45 5,662.05 5,562.45 5,649.04 0.0M
2025-02-20 5,604.30 5,628.72 5,555.89 5,562.45 0.0M
2025-02-19 5,632.24 5,677.64 5,581.92 5,604.30 0.0M
2025-02-18 5,548.91 5,636.73 5,548.91 5,632.24 0.0M
2025-02-17 5,483.88 5,575.88 5,483.88 5,548.91 0.0M
2025-02-14 5,509.43 5,509.43 5,444.99 5,483.88 0.0M
2025-02-13 5,583.95 5,583.95 5,478.26 5,509.43 0.0M
2025-02-12 5,541.83 5,592.92 5,522.95 5,583.95 0.0M
2025-02-11 5,482.09 5,543.32 5,481.34 5,541.83 0.0M
2025-02-10 5,448.24 5,519.83 5,445.39 5,482.09 0.0M
2025-02-07 5,448.60 5,460.09 5,419.41 5,448.24 0.0M
2025-02-06 5,295.21 5,449.50 5,295.21 5,448.60 0.0M
2025-02-05 5,286.13 5,295.21 5,252.41 5,295.21 0.0M
2025-02-04 5,243.37 5,289.30 5,231.53 5,286.13 0.0M
2025-02-03 5,374.51 5,374.51 5,202.45 5,243.37 0.0M
2025-01-31 5,352.31 5,394.19 5,349.53 5,374.51 0.0M
2025-01-30 5,341.71 5,356.16 5,314.48 5,352.31 0.0M
2025-01-29 5,249.79 5,346.51 5,249.79 5,341.71 0.0M
2025-01-28 5,242.80 5,259.46 5,201.50 5,249.79 0.0M
2025-01-27 5,244.04 5,264.30 5,212.47 5,242.80 0.0M
2025-01-24 5,318.55 5,318.55 5,227.31 5,244.04 0.0M
2025-01-23 5,253.78 5,318.55 5,246.07 5,318.55 0.0M
2025-01-22 5,265.09 5,297.03 5,242.06 5,253.78 0.0M
2025-01-21 5,222.70 5,289.78 5,222.70 5,265.09 0.0M
2025-01-20 5,205.11 5,237.25 5,203.68 5,222.70 0.0M
2025-01-17 5,143.76 5,231.63 5,143.56 5,205.11 0.0M
2025-01-16 5,087.17 5,167.15 5,087.17 5,143.76 0.0M
2025-01-15 4,943.45 5,104.42 4,943.45 5,087.17 0.0M
2025-01-14 4,918.94 4,956.63 4,901.24 4,943.45 0.0M
2025-01-13 4,906.58 4,928.79 4,853.95 4,918.94 0.0M
2025-01-10 4,961.13 4,961.59 4,873.56 4,906.58 0.0M
2025-01-09 4,927.54 4,961.13 4,893.66 4,961.13 0.0M
2025-01-08 4,893.75 4,982.49 4,873.29 4,927.54 0.0M
2025-01-07 4,972.33 4,972.71 4,860.52 4,893.75 0.0M
2025-01-06 4,917.32 4,972.33 4,915.58 4,972.33 0.0M
2025-01-03 4,927.15 4,950.85 4,896.68 4,917.32 0.0M
2025-01-02 2,190.91 2,190.91 2,190.91 2,190.91 0.0M