FTSE 350 Chemicals

FTNMX552010
🏛️ uk →
6,898.32
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 6,797.70 6,864.90 6,794.40 6,862.77 0.0K
08:05 6,861.70 6,861.70 6,846.76 6,848.90 0.0K
08:10 6,845.70 6,851.70 6,842.50 6,851.70 0.0K
08:15 6,845.84 6,845.84 6,838.15 6,838.15 0.0K
08:20 6,839.21 6,845.61 6,839.21 6,841.60 0.0K
08:25 6,842.67 6,842.67 6,826.75 6,829.33 0.0K
08:30 6,831.46 6,831.46 6,819.69 6,819.69 0.0K
08:35 6,820.76 6,820.76 6,811.08 6,811.08 0.0K
08:40 6,810.41 6,823.08 6,810.41 6,823.08 0.0K
08:45 6,823.08 6,835.08 6,823.08 6,835.08 0.0K
08:50 6,834.19 6,835.26 6,831.84 6,831.84 0.0K
08:55 6,830.95 6,830.95 6,824.10 6,828.37 0.0K
09:00 6,825.17 6,825.17 6,811.54 6,818.21 0.0K
09:05 6,820.34 6,824.24 6,820.34 6,823.58 0.0K
09:10 6,824.24 6,824.24 6,822.11 6,822.11 0.0K
09:15 6,821.04 6,822.11 6,821.04 6,822.11 0.0K
09:20 6,816.77 6,829.23 6,816.77 6,828.16 0.0K
09:25 6,828.16 6,828.16 6,821.53 6,822.60 0.0K
09:30 6,819.40 6,820.47 6,815.75 6,820.02 0.0K
09:35 6,817.89 6,820.47 6,817.89 6,820.47 0.0K
09:40 6,819.40 6,820.29 6,815.35 6,815.35 0.0K
09:45 6,814.28 6,814.28 6,808.47 6,811.01 0.0K
09:50 6,810.35 6,820.43 6,809.94 6,820.43 0.0K
09:55 6,819.37 6,819.37 6,810.61 6,810.61 0.0K
10:00 6,809.32 6,814.65 6,808.25 6,814.65 0.0K
10:05 6,817.23 6,826.47 6,817.23 6,822.20 0.0K
10:10 6,822.20 6,825.45 6,820.91 6,823.31 0.0K
10:15 6,824.38 6,824.38 6,819.89 6,819.89 0.0K
10:20 6,818.60 6,820.96 6,810.25 6,810.25 0.0K
10:25 6,808.12 6,809.18 6,806.83 6,806.83 0.0K
10:30 6,807.89 6,808.96 6,807.89 6,808.96 0.0K
10:35 6,812.83 6,816.03 6,812.83 6,815.14 0.0K
10:40 6,815.81 6,815.81 6,807.71 6,808.82 0.0K
10:45 6,811.40 6,813.98 6,811.40 6,811.40 0.0K
10:50 6,812.69 6,813.50 6,811.37 6,813.50 0.0K
10:55 6,812.84 6,816.26 6,812.84 6,816.26 0.0K
11:00 6,815.19 6,816.26 6,811.14 6,811.14 0.0K
11:05 6,807.90 6,811.77 6,807.90 6,811.77 0.0K
11:10 6,809.64 6,810.70 6,809.64 6,809.64 0.0K
11:15 6,808.35 6,808.35 6,803.20 6,803.20 0.0K
11:20 6,804.26 6,804.26 6,804.26 6,804.26 0.0K
11:30 6,803.60 6,803.60 6,799.52 6,799.52 0.0K
11:35 6,798.63 6,798.63 6,796.50 6,796.50 0.0K
11:40 6,796.50 6,796.50 6,794.72 6,794.72 0.0K
11:45 6,796.01 6,799.48 6,795.83 6,799.48 0.0K
11:50 6,800.55 6,800.55 6,799.66 6,799.66 0.0K
11:55 6,800.32 6,801.83 6,799.25 6,800.10 0.0K
12:00 6,799.03 6,800.10 6,796.90 6,796.90 0.0K
12:05 6,793.70 6,793.70 6,793.70 6,793.70 0.0K
12:15 6,792.63 6,793.04 6,791.97 6,793.04 0.0K
12:20 6,794.11 6,794.77 6,793.70 6,793.70 0.0K
12:25 6,794.59 6,796.32 6,794.59 6,795.25 0.0K
12:30 6,796.32 6,798.90 6,794.63 6,794.63 0.0K
12:35 6,795.70 6,795.70 6,794.63 6,794.63 0.0K
12:40 6,795.92 6,796.58 6,795.92 6,796.58 0.0K
12:45 6,795.29 6,795.29 6,792.02 6,794.15 0.0K
12:50 6,793.49 6,799.27 6,793.49 6,797.14 0.0K
12:55 6,793.94 6,795.89 6,793.94 6,794.82 0.0K
13:00 6,795.48 6,795.48 6,791.40 6,791.40 0.0K
13:05 6,790.11 6,790.11 6,790.11 6,790.11 0.0K
13:10 6,790.77 6,790.77 6,790.77 6,790.77 0.0K
13:15 6,793.35 6,795.48 6,792.28 6,794.42 0.0K
13:20 6,792.28 6,792.28 6,792.28 6,792.28 0.0K
13:25 6,792.28 6,792.94 6,791.22 6,792.94 0.0K
13:30 6,794.27 6,797.47 6,790.85 6,794.86 0.0K
13:35 6,798.06 6,805.83 6,798.06 6,805.83 0.0K
13:40 6,807.12 6,813.52 6,807.12 6,812.45 0.0K
13:45 6,811.16 6,811.16 6,810.10 6,810.10 0.0K
13:50 6,809.44 6,812.02 6,809.44 6,812.02 0.0K
13:55 6,810.95 6,810.95 6,810.95 6,810.95 0.0K
14:00 6,812.02 6,816.55 6,812.02 6,813.97 0.0K
14:05 6,812.90 6,812.90 6,810.24 6,810.24 0.0K
14:10 6,809.17 6,809.17 6,808.29 6,808.29 0.0K
14:15 6,807.63 6,807.63 6,800.34 6,800.34 0.0K
14:20 6,801.00 6,804.20 6,801.00 6,804.20 0.0K
14:25 6,805.27 6,808.05 6,804.20 6,808.05 0.0K
14:30 6,808.71 6,816.92 6,807.65 6,816.92 0.0K
14:35 6,820.79 6,820.79 6,815.01 6,818.21 0.0K
14:40 6,819.27 6,830.28 6,817.14 6,830.28 0.0K
14:45 6,829.22 6,832.64 6,829.22 6,831.54 0.0K
14:50 6,829.41 6,832.43 6,829.41 6,832.43 0.0K
14:55 6,834.57 6,839.94 6,833.50 6,839.94 0.0K
15:00 6,840.60 6,841.89 6,826.65 6,828.12 0.0K
15:05 6,826.83 6,829.59 6,825.95 6,828.53 0.0K
15:10 6,825.33 6,825.33 6,817.41 6,819.55 0.0K
15:15 6,818.48 6,827.28 6,817.82 6,824.11 0.0K
15:20 6,821.98 6,824.74 6,820.02 6,823.67 0.0K
15:25 6,822.60 6,822.60 6,818.08 6,820.87 0.0K
15:30 6,819.81 6,825.99 6,819.81 6,825.99 0.0K
15:35 6,824.70 6,824.70 6,819.77 6,820.84 0.0K
15:40 6,822.12 6,823.01 6,802.17 6,802.17 0.0K
15:45 6,801.10 6,806.00 6,801.10 6,803.87 0.0K
15:50 6,807.07 6,808.13 6,802.80 6,802.80 0.0K
15:55 6,804.09 6,808.36 6,804.09 6,807.29 0.0K
16:00 6,806.63 6,808.76 6,805.56 6,808.76 0.0K
16:05 6,810.90 6,816.46 6,810.90 6,815.39 0.0K
16:10 6,813.25 6,815.61 6,813.25 6,814.11 0.0K
16:15 6,813.04 6,816.72 6,812.64 6,816.72 0.0K
16:20 6,815.66 6,815.88 6,810.46 6,815.66 0.0K
16:25 6,818.24 6,825.93 6,818.24 6,825.93 0.0K
16:35 6,810.07 6,810.07 6,810.07 6,810.07 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 6,810.07 6,898.32 6,810.07 6,898.32 0.0M
2025-09-26 6,797.70 6,864.90 6,790.11 6,810.07 0.0M
2025-09-25 6,842.77 6,861.13 6,743.51 6,797.70 0.0M
2025-09-24 6,884.25 6,886.57 6,825.29 6,842.77 0.0M
2025-09-23 6,788.92 6,905.19 6,768.30 6,884.25 0.0M
2025-09-22 6,847.38 6,873.30 6,771.36 6,788.92 0.0M
2025-09-19 6,826.40 6,925.22 6,815.93 6,847.38 0.0M
2025-09-18 6,706.77 6,863.54 6,644.11 6,826.40 0.0M
2025-09-17 6,654.83 6,706.77 6,629.19 6,706.77 0.0M
2025-09-16 6,642.96 6,700.30 6,620.48 6,654.83 0.0M
2025-09-15 6,621.26 6,677.71 6,591.21 6,642.96 0.0M
2025-09-12 6,651.44 6,686.35 6,590.50 6,621.26 0.0M
2025-09-11 6,622.13 6,675.78 6,607.52 6,651.44 0.0M
2025-09-10 6,664.81 6,685.26 6,609.08 6,622.13 0.0M
2025-09-09 6,691.99 6,759.06 6,648.29 6,664.81 0.0M
2025-09-08 6,581.74 6,701.12 6,578.69 6,691.99 0.0M
2025-09-05 6,538.16 6,663.01 6,538.16 6,581.74 0.0M
2025-09-04 6,561.45 6,594.23 6,520.68 6,538.16 0.0M
2025-09-03 6,544.73 6,609.14 6,533.26 6,561.45 0.0M
2025-09-02 6,613.52 6,630.06 6,514.32 6,544.73 0.0M
2025-09-01 6,604.81 6,652.48 6,535.97 6,613.52 0.0M
2025-08-29 6,664.48 6,674.45 6,593.27 6,604.81 0.0M
2025-08-28 6,668.35 6,686.63 6,600.47 6,664.48 0.0M
2025-08-27 6,671.62 6,726.18 6,616.83 6,668.35 0.0M
2025-08-26 6,700.96 6,718.03 6,626.92 6,671.62 0.0M
2025-08-22 6,612.11 6,725.18 6,588.13 6,700.96 0.0M
2025-08-21 6,651.64 6,656.01 6,580.07 6,612.11 0.0M
2025-08-20 6,611.05 6,675.90 6,578.65 6,651.64 0.0M
2025-08-19 6,519.13 6,627.68 6,510.38 6,611.05 0.0M
2025-08-18 6,530.88 6,568.74 6,486.68 6,519.13 0.0M
2025-08-15 6,517.02 6,590.66 6,517.02 6,530.88 0.0M
2025-08-14 6,481.76 6,517.02 6,457.17 6,517.02 0.0M
2025-08-13 6,416.52 6,481.76 6,408.90 6,481.76 0.0M
2025-08-12 6,409.52 6,466.49 6,348.25 6,416.52 0.0M
2025-08-11 6,538.05 6,547.29 6,409.52 6,409.52 0.0M
2025-08-08 6,564.15 6,564.15 6,457.54 6,538.05 0.0M
2025-08-07 6,549.85 6,599.47 6,483.89 6,564.15 0.0M
2025-08-06 6,606.02 6,651.25 6,545.97 6,549.85 0.0M
2025-08-05 6,540.33 6,620.82 6,540.33 6,606.02 0.0M
2025-08-04 6,556.79 6,619.21 6,508.19 6,540.33 0.0M
2025-08-01 6,611.83 6,636.98 6,533.78 6,556.79 0.0M
2025-07-31 6,520.44 6,660.23 6,482.35 6,611.83 0.0M
2025-07-30 6,631.33 6,677.76 6,519.22 6,520.44 0.0M
2025-07-29 7,010.56 7,066.76 6,631.33 6,631.33 0.0M
2025-07-28 7,052.54 7,144.00 6,958.29 7,010.56 0.0M
2025-07-25 7,063.60 7,063.60 7,009.85 7,052.54 0.0M
2025-07-24 7,081.53 7,131.69 7,039.80 7,063.60 0.0M
2025-07-23 6,992.41 7,101.83 6,992.41 7,081.53 0.0M
2025-07-22 7,069.56 7,069.56 6,928.63 6,992.41 0.0M
2025-07-21 7,072.09 7,126.39 7,049.87 7,069.56 0.0M
2025-07-18 7,076.51 7,144.63 7,071.46 7,072.09 0.0M
2025-07-17 7,017.59 7,095.25 7,017.59 7,076.51 0.0M
2025-07-16 7,128.66 7,128.66 7,000.86 7,017.59 0.0M
2025-07-15 7,170.85 7,253.13 7,128.66 7,128.66 0.0M
2025-07-14 7,205.74 7,238.09 7,165.76 7,170.85 0.0M
2025-07-11 7,327.10 7,327.10 7,169.28 7,205.74 0.0M
2025-07-10 7,223.18 7,342.20 7,222.79 7,327.10 0.0M
2025-07-09 7,227.10 7,283.99 7,193.87 7,223.18 0.0M
2025-07-08 7,178.91 7,253.28 7,106.59 7,227.10 0.0M
2025-07-07 7,235.59 7,270.71 7,166.29 7,178.91 0.0M
2025-07-04 7,264.58 7,264.58 7,162.42 7,235.59 0.0M
2025-07-03 7,174.43 7,322.38 7,174.43 7,264.58 0.0M
2025-07-02 7,105.57 7,174.43 7,076.92 7,174.43 0.0M
2025-07-01 6,974.28 7,105.57 6,954.24 7,105.57 0.0M
2025-06-30 7,140.64 7,148.42 6,935.34 6,974.28 0.0M
2025-06-27 7,044.55 7,150.41 6,991.70 7,140.64 0.0M
2025-06-26 6,978.99 7,051.68 6,976.10 7,044.55 0.0M
2025-06-25 7,047.54 7,057.11 6,965.02 6,978.99 0.0M
2025-06-24 6,899.42 7,079.94 6,899.42 7,047.54 0.0M
2025-06-23 6,894.73 6,906.82 6,838.72 6,899.42 0.0M
2025-06-20 6,931.59 6,996.23 6,894.73 6,894.73 0.0M
2025-06-19 7,006.82 7,033.30 6,925.29 6,931.59 0.0M
2025-06-18 7,109.94 7,142.50 7,006.82 7,006.82 0.0M
2025-06-17 7,086.97 7,142.41 7,012.30 7,109.94 0.0M
2025-06-16 7,035.77 7,132.63 7,025.02 7,086.97 0.0M
2025-06-13 7,125.26 7,125.26 7,026.11 7,035.77 0.0M
2025-06-12 7,198.18 7,198.18 7,122.21 7,125.26 0.0M
2025-06-11 7,218.87 7,292.39 7,193.23 7,198.18 0.0M
2025-06-10 7,058.09 7,238.86 7,058.09 7,218.87 0.0M
2025-06-09 6,956.26 7,058.73 6,956.26 7,058.09 0.0M
2025-06-06 6,966.45 7,007.25 6,946.93 6,956.26 0.0M
2025-06-05 7,047.07 7,047.07 6,936.88 6,966.45 0.0M
2025-06-04 6,992.75 7,065.45 6,955.18 7,047.07 0.0M
2025-06-03 7,018.68 7,044.88 6,951.55 6,992.75 0.0M
2025-06-02 7,009.29 7,028.49 6,910.24 7,018.68 0.0M
2025-05-30 7,020.58 7,106.10 7,009.29 7,009.29 0.0M
2025-05-29 6,996.84 7,075.02 6,989.27 7,020.58 0.0M
2025-05-28 7,029.46 7,078.64 6,996.84 6,996.84 0.0M
2025-05-27 6,951.86 7,087.08 6,951.86 7,029.46 0.0M
2025-05-23 7,119.71 7,128.21 6,888.04 6,951.86 0.0M
2025-05-22 6,595.92 7,199.65 6,551.75 7,119.71 0.0M
2025-05-21 6,633.80 6,633.80 6,484.97 6,595.92 0.0M
2025-05-20 6,583.73 6,671.72 6,534.72 6,633.80 0.0M
2025-05-19 6,584.24 6,637.08 6,522.92 6,583.73 0.0M
2025-05-16 6,640.91 6,699.43 6,584.24 6,584.24 0.0M
2025-05-15 6,586.80 6,640.91 6,537.90 6,640.91 0.0M
2025-05-14 6,656.58 6,683.84 6,506.56 6,586.80 0.0M
2025-05-13 6,643.15 6,710.32 6,619.33 6,656.58 0.0M
2025-05-12 6,582.12 6,744.26 6,555.61 6,643.15 0.0M
2025-05-09 6,559.95 6,651.45 6,555.68 6,582.12 0.0M
2025-05-08 6,532.74 6,645.99 6,494.84 6,559.95 0.0M
2025-05-07 6,467.57 6,555.76 6,441.99 6,532.74 0.0M
2025-05-06 6,469.47 6,515.14 6,408.52 6,467.57 0.0M
2025-05-02 6,413.51 6,498.02 6,385.04 6,469.47 0.0M
2025-05-01 6,330.85 6,413.51 6,272.46 6,413.51 0.0M
2025-04-30 6,409.20 6,457.68 6,273.28 6,330.85 0.0M
2025-04-29 6,348.74 6,426.66 6,332.31 6,409.20 0.0M
2025-04-28 6,312.15 6,409.26 6,307.57 6,348.74 0.0M
2025-04-25 6,300.11 6,384.82 6,286.92 6,312.15 0.0M
2025-04-24 6,245.49 6,349.52 6,210.85 6,300.11 0.0M
2025-04-23 5,934.06 6,361.13 5,934.06 6,245.49 0.0M
2025-04-22 5,928.32 5,939.44 5,876.88 5,934.06 0.0M
2025-04-17 5,910.02 5,943.07 5,865.43 5,928.32 0.0M
2025-04-16 5,893.16 5,925.80 5,826.11 5,910.02 0.0M
2025-04-15 5,851.49 5,919.27 5,851.49 5,893.16 0.0M
2025-04-14 5,765.01 5,879.81 5,765.01 5,851.49 0.0M
2025-04-11 5,780.44 5,786.56 5,615.81 5,765.01 0.0M
2025-04-10 5,693.59 6,093.21 5,686.15 5,780.44 0.0M
2025-04-09 5,786.27 5,786.27 5,604.61 5,693.59 0.0M
2025-04-08 5,653.74 5,886.40 5,653.74 5,786.27 0.0M
2025-04-07 5,929.58 5,929.58 5,509.29 5,653.74 0.0M
2025-04-04 6,078.11 6,094.02 5,860.70 5,929.58 0.0M
2025-04-03 6,366.86 6,366.86 6,062.63 6,078.11 0.0M
2025-04-02 6,433.12 6,433.12 6,286.06 6,366.86 0.0M
2025-04-01 6,393.50 6,487.36 6,390.02 6,433.12 0.0M
2025-03-31 6,539.75 6,539.75 6,319.17 6,393.50 0.0M
2025-03-28 6,461.37 6,583.57 6,395.31 6,539.75 0.0M
2025-03-27 6,551.95 6,551.95 6,446.19 6,461.37 0.0M
2025-03-26 6,537.27 6,610.41 6,479.54 6,551.95 0.0M
2025-03-25 6,560.40 6,579.63 6,464.77 6,537.27 0.0M
2025-03-24 6,565.96 6,624.37 6,548.88 6,560.40 0.0M
2025-03-21 6,795.83 6,801.78 6,553.88 6,565.96 0.0M
2025-03-20 6,818.43 6,853.02 6,765.02 6,795.83 0.0M
2025-03-19 6,949.92 6,949.92 6,818.43 6,818.43 0.0M
2025-03-18 6,933.71 7,007.12 6,883.03 6,949.92 0.0M
2025-03-17 6,890.76 6,961.02 6,854.42 6,933.71 0.0M
2025-03-14 6,855.44 6,946.22 6,803.57 6,890.76 0.0M
2025-03-13 7,033.62 7,033.62 6,835.48 6,855.44 0.0M
2025-03-12 6,932.26 7,044.68 6,901.75 7,033.62 0.0M
2025-03-11 7,054.61 7,139.15 6,896.12 6,932.26 0.0M
2025-03-10 7,213.33 7,303.59 7,054.61 7,054.61 0.0M
2025-03-07 7,336.22 7,336.22 7,164.97 7,213.33 0.0M
2025-03-06 7,144.88 7,342.09 7,144.88 7,336.22 0.0M
2025-03-05 6,967.95 7,224.42 6,964.79 7,144.88 0.0M
2025-03-04 7,095.37 7,126.27 6,938.71 6,967.95 0.0M
2025-03-03 7,095.71 7,163.38 7,030.07 7,095.37 0.0M
2025-02-28 7,047.07 7,137.94 6,971.16 7,095.71 0.0M
2025-02-27 7,218.48 7,218.48 7,028.18 7,047.07 0.0M
2025-02-26 7,067.94 7,233.46 7,056.14 7,218.48 0.0M
2025-02-25 7,093.92 7,262.59 6,992.16 7,067.94 0.0M
2025-02-24 7,101.06 7,146.75 7,062.82 7,093.92 0.0M
2025-02-21 7,034.30 7,160.08 7,034.30 7,101.06 0.0M
2025-02-20 7,064.56 7,119.27 7,021.21 7,034.30 0.0M
2025-02-19 7,174.90 7,182.26 7,049.04 7,064.56 0.0M
2025-02-18 7,157.67 7,223.42 7,113.78 7,174.90 0.0M
2025-02-17 7,232.69 7,232.69 7,157.36 7,157.67 0.0M
2025-02-14 7,159.99 7,271.58 7,155.57 7,232.69 0.0M
2025-02-13 7,044.13 7,180.57 7,040.19 7,159.99 0.0M
2025-02-12 6,943.72 7,132.32 6,940.48 7,044.13 0.0M
2025-02-11 6,985.83 6,985.83 6,907.34 6,943.72 0.0M
2025-02-10 6,931.09 7,019.28 6,931.09 6,985.83 0.0M
2025-02-07 7,023.25 7,076.85 6,927.67 6,931.09 0.0M
2025-02-06 6,968.46 7,082.28 6,964.33 7,023.25 0.0M
2025-02-05 7,065.76 7,094.97 6,924.19 6,968.46 0.0M
2025-02-04 7,060.14 7,138.49 7,024.38 7,065.76 0.0M
2025-02-03 7,242.72 7,243.61 7,014.64 7,060.14 0.0M
2025-01-31 7,293.10 7,303.65 7,225.89 7,242.72 0.0M
2025-01-30 7,222.35 7,333.24 7,211.02 7,293.10 0.0M
2025-01-29 7,222.54 7,286.90 7,180.92 7,222.35 0.0M
2025-01-28 7,134.18 7,233.02 7,090.76 7,222.54 0.0M
2025-01-27 7,031.24 7,224.00 6,978.33 7,134.18 0.0M
2025-01-24 7,036.84 7,170.26 7,013.10 7,031.24 0.0M
2025-01-23 7,119.29 7,138.36 7,033.09 7,036.84 0.0M
2025-01-22 7,209.23 7,252.10 7,110.97 7,119.29 0.0M
2025-01-21 7,146.86 7,228.52 7,127.43 7,209.23 0.0M
2025-01-20 7,115.74 7,190.45 7,082.00 7,146.86 0.0M
2025-01-17 6,968.48 7,152.46 6,958.54 7,115.74 0.0M
2025-01-16 6,906.17 6,980.86 6,901.75 6,968.48 0.0M
2025-01-15 6,706.26 6,906.90 6,706.26 6,906.17 0.0M
2025-01-14 6,799.99 6,894.16 6,661.48 6,706.26 0.0M
2025-01-13 6,820.76 6,872.08 6,794.43 6,799.99 0.0M
2025-01-10 7,026.07 7,026.07 6,819.21 6,820.76 0.0M
2025-01-09 6,950.89 7,057.30 6,893.01 7,026.07 0.0M
2025-01-08 7,036.71 7,083.53 6,900.55 6,950.89 0.0M
2025-01-07 7,058.29 7,112.73 6,985.04 7,036.71 0.0M
2025-01-06 6,966.25 7,090.29 6,961.54 7,058.29 0.0M
2025-01-03 7,079.58 7,110.77 6,965.63 6,966.25 0.0M
2025-01-02 6,415.98 6,415.98 6,415.98 6,415.98 0.0M