FTSE 350 Beverages

FTNMX451010
🏛️ uk →
16,172.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 16,305.12 16,388.13 16,305.12 16,371.90 0.0K
08:05 16,360.18 16,362.02 16,342.61 16,362.02 0.0K
08:10 16,364.95 16,410.16 16,364.95 16,395.97 0.0K
08:15 16,393.04 16,427.15 16,390.11 16,424.22 0.0K
08:20 16,430.08 16,455.85 16,430.08 16,453.75 0.0K
08:25 16,450.82 16,476.12 16,450.82 16,476.12 0.0K
08:30 16,474.02 16,479.88 16,459.38 16,461.85 0.0K
08:35 16,458.92 16,458.92 16,442.40 16,444.28 0.0K
08:40 16,435.49 16,435.49 16,431.12 16,435.10 0.0K
08:45 16,437.20 16,446.81 16,437.20 16,442.83 0.0K
08:50 16,444.94 16,456.65 16,444.94 16,449.55 0.0K
08:55 16,452.48 16,452.48 16,434.90 16,438.88 0.0K
09:00 16,433.03 16,452.70 16,427.17 16,443.92 0.0K
09:05 16,439.94 16,439.94 16,428.22 16,435.13 0.0K
09:10 16,425.29 16,436.81 16,421.11 16,436.81 0.0K
09:15 16,442.67 16,452.51 16,442.67 16,449.58 0.0K
09:20 16,443.72 16,444.60 16,438.74 16,438.74 0.0K
09:25 16,435.81 16,444.60 16,435.22 16,438.15 0.0K
09:30 16,441.08 16,449.65 16,435.38 16,440.41 0.0K
09:35 16,429.52 16,442.97 16,426.59 16,432.31 0.0K
09:40 16,435.23 16,478.36 16,435.23 16,478.36 0.0K
09:45 16,481.28 16,496.16 16,481.28 16,496.16 0.0K
09:50 16,499.09 16,501.19 16,488.42 16,488.42 0.0K
09:55 16,488.42 16,493.46 16,485.49 16,493.46 0.0K
10:00 16,489.25 16,489.25 16,461.41 16,464.34 0.0K
10:05 16,470.20 16,486.95 16,470.20 16,485.89 0.0K
10:10 16,494.68 16,497.61 16,487.77 16,487.77 0.0K
10:15 16,487.77 16,493.63 16,484.84 16,484.84 0.0K
10:20 16,490.70 16,491.75 16,487.77 16,491.75 0.0K
10:25 16,486.72 16,487.77 16,478.38 16,479.66 0.0K
10:30 16,473.81 16,476.73 16,468.32 16,468.32 0.0K
10:35 16,471.25 16,482.96 16,471.25 16,476.05 0.0K
10:40 16,473.12 16,473.12 16,463.28 16,463.28 0.0K
10:45 16,462.23 16,462.23 16,450.52 16,459.11 0.0K
10:50 16,456.18 16,459.11 16,439.87 16,439.87 0.0K
10:55 16,436.94 16,441.75 16,429.80 16,429.80 0.0K
11:00 16,429.99 16,432.92 16,424.14 16,429.99 0.0K
11:05 16,432.92 16,432.92 16,421.63 16,421.63 0.0K
11:10 16,421.63 16,423.74 16,398.43 16,401.36 0.0K
11:15 16,400.30 16,412.02 16,393.39 16,406.16 0.0K
11:20 16,409.09 16,409.09 16,384.24 16,384.24 0.0K
11:25 16,381.31 16,381.31 16,371.47 16,377.13 0.0K
11:30 16,374.20 16,374.20 16,368.34 16,368.34 0.0K
11:35 16,374.20 16,374.20 16,359.56 16,359.56 0.0K
11:40 16,356.63 16,362.48 16,356.63 16,359.56 0.0K
11:45 16,353.70 16,368.34 16,353.70 16,362.48 0.0K
11:50 16,365.41 16,368.34 16,362.48 16,366.86 0.0K
11:55 16,365.81 16,375.64 16,365.81 16,375.64 0.0K
12:00 16,372.72 16,372.72 16,366.86 16,369.57 0.0K
12:05 16,375.43 16,375.43 16,361.22 16,361.22 0.0K
12:10 16,364.14 16,364.14 16,351.38 16,351.38 0.0K
12:15 16,348.45 16,350.55 16,347.62 16,349.08 0.0K
12:20 16,348.03 16,353.88 16,348.03 16,352.01 0.0K
12:25 16,354.94 16,357.04 16,351.18 16,351.18 0.0K
12:30 16,350.13 16,365.00 16,350.13 16,357.48 0.0K
12:35 16,351.63 16,354.55 16,351.63 16,354.55 0.0K
12:40 16,354.36 16,363.14 16,354.36 16,360.22 0.0K
12:45 16,363.14 16,371.11 16,363.14 16,371.11 0.0K
12:50 16,368.18 16,368.18 16,368.18 16,368.18 0.0K
12:55 16,369.23 16,384.10 16,369.23 16,384.10 0.0K
13:00 16,385.15 16,388.67 16,379.30 16,385.74 0.0K
13:05 16,382.81 16,386.79 16,379.88 16,385.74 0.0K
13:10 16,388.67 16,388.67 16,380.71 16,380.71 0.0K
13:15 16,374.85 16,382.37 16,370.87 16,376.73 0.0K
13:20 16,379.66 16,382.13 16,376.73 16,382.13 0.0K
13:25 16,385.06 16,391.97 16,382.13 16,389.04 0.0K
13:30 16,391.97 16,399.15 16,391.19 16,399.15 0.0K
13:35 16,393.29 16,397.27 16,390.36 16,394.34 0.0K
13:40 16,391.41 16,397.27 16,381.35 16,381.35 0.0K
13:45 16,378.42 16,384.28 16,372.33 16,379.24 0.0K
13:50 16,378.19 16,381.12 16,378.19 16,381.12 0.0K
13:55 16,377.14 16,383.00 16,371.28 16,376.71 0.0K
14:00 16,379.64 16,379.64 16,366.64 16,371.45 0.0K
14:05 16,365.59 16,382.33 16,365.59 16,379.40 0.0K
14:10 16,382.33 16,399.90 16,374.59 16,396.97 0.0K
14:15 16,399.31 16,399.31 16,391.58 16,394.50 0.0K
14:20 16,394.50 16,405.17 16,390.52 16,405.17 0.0K
14:25 16,402.24 16,402.24 16,351.16 16,351.16 0.0K
14:30 16,345.30 16,356.79 16,326.66 16,345.69 0.0K
14:35 16,347.80 16,347.80 16,320.37 16,344.42 0.0K
14:40 16,343.37 16,355.92 16,331.87 16,347.14 0.0K
14:45 16,350.06 16,354.87 16,310.34 16,325.82 0.0K
14:50 16,322.89 16,351.74 16,321.84 16,348.42 0.0K
14:55 16,345.49 16,345.49 16,334.99 16,337.92 0.0K
15:00 16,336.86 16,336.86 16,309.46 16,322.01 0.0K
15:05 16,316.37 16,318.02 16,307.58 16,309.45 0.0K
15:10 16,309.64 16,310.04 16,284.72 16,284.72 0.0K
15:15 16,281.79 16,281.79 16,274.65 16,278.83 0.0K
15:20 16,281.76 16,301.23 16,281.76 16,298.30 0.0K
15:25 16,296.43 16,302.28 16,296.43 16,300.41 0.0K
15:30 16,299.35 16,321.96 16,299.35 16,321.96 0.0K
15:35 16,324.89 16,329.92 16,323.01 16,326.99 0.0K
15:40 16,329.92 16,336.62 16,326.99 16,336.62 0.0K
15:45 16,336.62 16,352.10 16,336.62 16,346.24 0.0K
15:50 16,345.19 16,345.19 16,319.87 16,322.80 0.0K
15:55 16,325.73 16,334.69 16,324.65 16,326.53 0.0K
16:00 16,326.73 16,327.55 16,312.91 16,312.91 0.0K
16:05 16,315.83 16,316.03 16,303.04 16,303.04 0.0K
16:10 16,305.97 16,320.62 16,305.97 16,313.71 0.0K
16:15 16,316.64 16,316.64 16,297.19 16,297.19 0.0K
16:20 16,300.12 16,302.64 16,294.48 16,302.64 0.0K
16:25 16,299.71 16,308.49 16,292.80 16,299.71 0.0K
16:35 16,312.86 16,312.86 16,312.86 16,312.86 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 16,311.10 16,346.92 16,119.17 16,172.85 0.0M
2025-09-25 16,332.11 16,466.72 16,274.69 16,311.10 0.0M
2025-09-24 16,312.86 16,395.60 16,203.23 16,332.11 0.0M
2025-09-23 16,305.12 16,501.19 16,274.65 16,312.86 0.0M
2025-09-22 16,605.55 16,605.55 16,304.72 16,305.12 0.0M
2025-09-19 16,554.70 16,671.91 16,540.02 16,605.55 0.0M
2025-09-18 16,708.91 16,708.91 16,522.31 16,554.70 0.0M
2025-09-17 16,618.25 16,776.40 16,548.31 16,708.91 0.0M
2025-09-16 16,785.69 16,785.69 16,533.93 16,618.25 0.0M
2025-09-15 16,959.47 17,082.82 16,776.10 16,785.69 0.0M
2025-09-12 17,203.74 17,214.04 16,959.47 16,959.47 0.0M
2025-09-11 17,217.08 17,335.71 17,176.62 17,203.74 0.0M
2025-09-10 17,493.28 17,493.28 17,189.73 17,217.08 0.0M
2025-09-09 17,481.93 17,555.35 17,353.21 17,493.28 0.0M
2025-09-08 17,919.26 17,927.81 17,462.77 17,481.93 0.0M
2025-09-05 17,852.21 17,928.61 17,707.10 17,919.26 0.0M
2025-09-04 17,879.71 17,977.28 17,815.26 17,852.21 0.0M
2025-09-03 17,913.11 17,968.04 17,737.45 17,879.71 0.0M
2025-09-02 17,921.85 18,129.38 17,840.04 17,913.11 0.0M
2025-09-01 18,007.63 18,052.06 17,877.70 17,921.85 0.0M
2025-08-29 18,069.02 18,173.11 17,936.29 18,007.63 0.0M
2025-08-28 18,054.06 18,370.64 18,032.83 18,069.02 0.0M
2025-08-27 18,150.69 18,182.96 18,054.06 18,054.06 0.0M
2025-08-26 18,584.43 18,584.43 18,150.69 18,150.69 0.0M
2025-08-22 18,649.41 18,706.98 18,538.07 18,584.43 0.0M
2025-08-21 18,703.30 18,774.48 18,471.64 18,649.41 0.0M
2025-08-20 18,410.56 18,792.81 18,365.76 18,703.30 0.0M
2025-08-19 18,071.67 18,511.69 18,071.67 18,410.56 0.0M
2025-08-18 18,071.93 18,102.14 17,964.03 18,071.67 0.0M
2025-08-15 18,042.23 18,257.62 18,031.72 18,071.93 0.0M
2025-08-14 18,099.21 18,159.04 17,973.19 18,042.23 0.0M
2025-08-13 18,340.43 18,341.80 17,992.90 18,099.21 0.0M
2025-08-12 18,405.62 18,495.55 18,309.61 18,340.43 0.0M
2025-08-11 18,124.72 18,469.11 18,124.72 18,405.62 0.0M
2025-08-08 18,075.25 18,296.75 18,052.17 18,124.72 0.0M
2025-08-07 17,654.51 18,080.62 17,654.51 18,075.25 0.0M
2025-08-06 17,714.45 17,933.75 17,288.12 17,654.51 0.0M
2025-08-05 17,166.83 17,951.68 17,121.72 17,714.45 0.0M
2025-08-04 17,221.19 17,224.38 17,023.80 17,166.83 0.0M
2025-08-01 17,462.83 17,463.87 17,201.19 17,221.19 0.0M
2025-07-31 18,020.43 18,020.43 17,462.83 17,462.83 0.0M
2025-07-30 17,904.23 18,039.36 17,882.18 18,020.43 0.0M
2025-07-29 17,920.66 18,019.14 17,850.51 17,904.23 0.0M
2025-07-28 18,190.54 18,297.23 17,825.45 17,920.66 0.0M
2025-07-25 18,067.57 18,207.70 18,005.28 18,190.54 0.0M
2025-07-24 17,899.11 18,215.88 17,875.85 18,067.57 0.0M
2025-07-23 17,903.70 18,132.06 17,886.45 17,899.11 0.0M
2025-07-22 17,632.44 17,978.95 17,593.86 17,903.70 0.0M
2025-07-21 17,819.10 17,819.34 17,619.39 17,632.44 0.0M
2025-07-18 17,627.05 17,880.30 17,627.05 17,819.10 0.0M
2025-07-17 17,463.26 17,711.01 17,463.26 17,627.05 0.0M
2025-07-16 17,417.80 17,909.97 17,372.68 17,463.26 0.0M
2025-07-15 17,508.26 17,613.27 17,381.31 17,417.80 0.0M
2025-07-14 17,490.90 17,656.71 17,376.62 17,508.26 0.0M
2025-07-11 17,755.16 17,760.80 17,460.19 17,490.90 0.0M
2025-07-10 17,558.09 17,849.21 17,558.09 17,755.16 0.0M
2025-07-09 17,689.32 17,817.34 17,500.09 17,558.09 0.0M
2025-07-08 17,575.93 17,737.75 17,493.17 17,689.32 0.0M
2025-07-07 17,642.02 17,776.16 17,558.87 17,575.93 0.0M
2025-07-04 17,549.40 17,679.57 17,424.35 17,642.02 0.0M
2025-07-03 17,436.64 17,626.55 17,427.58 17,549.40 0.0M
2025-07-02 17,324.58 17,481.31 17,205.48 17,436.64 0.0M
2025-07-01 16,810.45 17,351.82 16,793.91 17,324.58 0.0M
2025-06-30 16,795.59 16,893.42 16,732.43 16,810.45 0.0M
2025-06-27 16,814.81 16,973.81 16,711.95 16,795.59 0.0M
2025-06-26 16,796.28 16,970.18 16,788.65 16,814.81 0.0M
2025-06-25 17,096.15 17,108.86 16,796.28 16,796.28 0.0M
2025-06-24 17,062.31 17,345.55 16,989.32 17,096.15 0.0M
2025-06-23 17,280.72 17,280.72 17,062.31 17,062.31 0.0M
2025-06-20 17,308.45 17,487.68 17,254.01 17,280.72 0.0M
2025-06-19 17,409.72 17,464.23 17,299.91 17,308.45 0.0M
2025-06-18 17,418.26 17,473.66 17,300.98 17,409.72 0.0M
2025-06-17 17,419.81 17,422.38 17,267.65 17,418.26 0.0M
2025-06-16 17,697.36 17,715.22 17,391.79 17,419.81 0.0M
2025-06-13 17,811.36 17,811.36 17,630.27 17,697.36 0.0M
2025-06-12 17,788.35 17,905.51 17,635.37 17,811.36 0.0M
2025-06-11 17,929.69 17,946.51 17,744.36 17,788.35 0.0M
2025-06-10 17,783.02 18,016.65 17,768.11 17,929.69 0.0M
2025-06-09 17,565.93 17,833.40 17,565.93 17,783.02 0.0M
2025-06-06 17,642.51 17,656.93 17,505.95 17,565.93 0.0M
2025-06-05 18,131.41 18,131.41 17,642.51 17,642.51 0.0M
2025-06-04 17,812.76 18,140.91 17,789.57 18,131.41 0.0M
2025-06-03 17,801.22 17,927.63 17,706.98 17,812.76 0.0M
2025-06-02 18,009.28 18,009.28 17,734.58 17,801.22 0.0M
2025-05-30 17,903.40 18,146.99 17,903.40 18,009.28 0.0M
2025-05-29 17,879.41 18,015.81 17,876.55 17,903.40 0.0M
2025-05-28 18,053.31 18,069.79 17,874.78 17,879.41 0.0M
2025-05-27 17,994.26 18,180.09 17,956.34 18,053.31 0.0M
2025-05-23 18,225.54 18,256.32 17,765.67 17,994.26 0.0M
2025-05-22 18,663.53 18,663.53 18,211.79 18,225.54 0.0M
2025-05-21 18,656.25 18,683.38 18,535.91 18,663.53 0.0M
2025-05-20 18,634.24 18,729.65 18,505.62 18,656.25 0.0M
2025-05-19 18,726.63 19,093.37 18,493.73 18,634.24 0.0M
2025-05-16 18,682.84 18,827.95 18,585.96 18,726.63 0.0M
2025-05-15 18,409.55 18,684.48 18,387.33 18,682.84 0.0M
2025-05-14 18,433.07 18,476.82 18,271.03 18,409.55 0.0M
2025-05-13 18,778.23 18,805.10 18,418.01 18,433.07 0.0M
2025-05-12 18,889.34 19,006.03 18,668.36 18,778.23 0.0M
2025-05-09 18,934.14 18,992.34 18,848.38 18,889.34 0.0M
2025-05-08 18,865.85 19,177.70 18,865.85 18,934.14 0.0M
2025-05-07 18,807.78 19,173.00 18,792.75 18,865.85 0.0M
2025-05-06 18,593.09 19,084.50 18,593.09 18,807.78 0.0M
2025-05-02 18,413.42 18,643.32 18,413.42 18,593.09 0.0M
2025-05-01 18,403.60 18,562.46 18,399.66 18,413.42 0.0M
2025-04-30 18,035.14 18,424.39 18,035.14 18,403.60 0.0M
2025-04-29 18,125.53 18,255.30 17,976.55 18,035.14 0.0M
2025-04-28 18,101.00 18,417.79 18,097.30 18,125.53 0.0M
2025-04-25 18,336.65 18,345.32 18,037.72 18,101.00 0.0M
2025-04-24 18,294.58 18,465.19 18,262.45 18,336.65 0.0M
2025-04-23 18,422.64 18,623.61 18,275.44 18,294.58 0.0M
2025-04-22 18,214.86 18,455.30 18,194.82 18,422.64 0.0M
2025-04-17 18,260.13 18,260.13 18,019.88 18,214.86 0.0M
2025-04-16 17,921.16 18,260.13 17,921.16 18,260.13 0.0M
2025-04-15 18,318.52 18,328.84 17,845.05 17,921.16 0.0M
2025-04-14 17,889.95 18,366.78 17,889.95 18,318.52 0.0M
2025-04-11 17,897.13 18,112.40 17,775.70 17,889.95 0.0M
2025-04-10 17,446.37 18,300.52 17,446.37 17,897.13 0.0M
2025-04-09 17,788.25 17,791.06 17,421.58 17,446.37 0.0M
2025-04-08 17,257.09 17,831.10 17,254.24 17,788.25 0.0M
2025-04-07 17,696.49 17,828.56 16,791.05 17,257.09 0.0M
2025-04-04 18,014.00 18,329.73 17,689.48 17,696.49 0.0M
2025-04-03 17,925.53 18,350.26 17,855.25 18,014.00 0.0M
2025-04-02 17,746.51 18,011.85 17,641.05 17,925.53 0.0M
2025-04-01 17,707.91 17,832.68 17,642.87 17,746.51 0.0M
2025-03-31 17,905.31 17,906.51 17,565.52 17,707.91 0.0M
2025-03-28 17,664.14 17,937.93 17,591.66 17,905.31 0.0M
2025-03-27 17,704.29 17,806.32 17,581.68 17,664.14 0.0M
2025-03-26 17,591.13 17,776.35 17,545.09 17,704.29 0.0M
2025-03-25 17,790.30 17,888.98 17,591.13 17,591.13 0.0M
2025-03-24 17,965.08 18,033.47 17,755.44 17,790.30 0.0M
2025-03-21 18,040.06 18,122.26 17,862.10 17,965.08 0.0M
2025-03-20 17,732.08 18,062.85 17,732.08 18,040.06 0.0M
2025-03-19 18,061.89 18,063.32 17,707.30 17,732.08 0.0M
2025-03-18 18,053.59 18,225.14 18,013.87 18,061.89 0.0M
2025-03-17 17,915.20 18,128.04 17,822.75 18,053.59 0.0M
2025-03-14 18,018.65 18,105.35 17,792.21 17,915.20 0.0M
2025-03-13 18,149.19 18,232.28 17,780.62 18,018.65 0.0M
2025-03-12 18,411.52 18,697.54 18,149.19 18,149.19 0.0M
2025-03-11 18,855.53 19,103.18 18,311.80 18,411.52 0.0M
2025-03-10 18,806.68 19,008.26 18,500.66 18,855.53 0.0M
2025-03-07 19,014.63 19,089.65 18,527.73 18,806.68 0.0M
2025-03-06 18,929.34 19,014.63 18,527.13 19,014.63 0.0M
2025-03-05 18,535.62 19,135.50 18,450.43 18,929.34 0.0M
2025-03-04 18,645.62 18,652.41 18,353.75 18,535.62 0.0M
2025-03-03 18,631.47 18,738.37 18,430.48 18,645.62 0.0M
2025-02-28 18,451.50 18,712.98 18,260.25 18,631.47 0.0M
2025-02-27 18,820.92 18,825.24 18,188.14 18,451.50 0.0M
2025-02-26 18,736.80 18,990.53 18,736.80 18,820.92 0.0M
2025-02-25 18,895.47 18,896.08 18,723.51 18,736.80 0.0M
2025-02-24 18,810.37 18,939.41 18,599.59 18,895.47 0.0M
2025-02-21 18,296.48 18,827.68 18,292.91 18,810.37 0.0M
2025-02-20 18,204.69 18,411.26 18,112.14 18,296.48 0.0M
2025-02-19 18,471.72 18,520.80 18,204.69 18,204.69 0.0M
2025-02-18 18,496.04 18,617.50 18,193.14 18,471.72 0.0M
2025-02-17 18,401.31 18,532.94 18,266.22 18,496.04 0.0M
2025-02-14 18,697.36 18,697.99 18,375.75 18,401.31 0.0M
2025-02-13 18,169.98 19,023.75 18,169.98 18,697.36 0.0M
2025-02-12 18,415.12 18,571.23 18,107.99 18,169.98 0.0M
2025-02-11 18,633.66 18,686.89 18,320.87 18,415.12 0.0M
2025-02-10 18,856.79 18,887.58 18,626.72 18,633.66 0.0M
2025-02-07 19,050.06 19,133.57 18,839.35 18,856.79 0.0M
2025-02-06 18,848.84 19,235.05 18,787.91 19,050.06 0.0M
2025-02-05 19,527.93 19,601.60 18,791.83 18,848.84 0.0M
2025-02-04 19,786.62 19,844.01 19,022.72 19,527.93 0.0M
2025-02-03 20,146.97 20,146.97 19,457.57 19,786.62 0.0M
2025-01-31 20,194.23 20,366.60 19,980.10 20,146.97 0.0M
2025-01-30 20,186.06 20,381.47 20,107.07 20,194.23 0.0M
2025-01-29 20,719.88 20,719.88 20,184.41 20,186.06 0.0M
2025-01-28 20,673.75 21,015.63 20,673.75 20,719.88 0.0M
2025-01-27 20,746.91 20,747.25 20,496.51 20,673.75 0.0M
2025-01-24 19,973.76 21,192.35 19,973.76 20,746.91 0.0M
2025-01-23 19,964.59 20,029.60 19,784.15 19,973.76 0.0M
2025-01-22 20,223.82 20,268.69 19,812.94 19,964.59 0.0M
2025-01-21 20,276.55 20,276.55 19,974.66 20,223.82 0.0M
2025-01-20 20,247.98 20,327.01 20,037.89 20,276.55 0.0M
2025-01-17 19,802.73 20,278.70 19,798.80 20,247.98 0.0M
2025-01-16 19,643.50 19,976.61 19,636.41 19,802.73 0.0M
2025-01-15 19,464.84 19,738.47 19,464.84 19,643.50 0.0M
2025-01-14 19,861.58 19,948.50 19,414.75 19,464.84 0.0M
2025-01-13 20,258.72 20,262.69 19,705.88 19,861.58 0.0M
2025-01-10 21,059.83 21,059.83 20,258.72 20,258.72 0.0M
2025-01-09 20,835.75 21,143.52 20,805.45 21,059.83 0.0M
2025-01-08 20,712.49 20,895.66 20,611.63 20,835.75 0.0M
2025-01-07 20,678.14 20,923.74 20,608.28 20,712.49 0.0M
2025-01-06 20,298.37 20,796.59 20,094.17 20,678.14 0.0M
2025-01-03 21,001.82 21,070.16 20,253.01 20,298.37 0.0M
2025-01-02 14,603.26 14,603.26 14,603.26 14,603.26 0.0M