FTSE 350 Chemicals

FTUB5520
🏛️ uk →
1,091.07
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 1,074.71 1,077.49 1,059.12 1,077.49 0.0K
08:05 1,076.82 1,076.82 1,068.90 1,069.79 0.0K
08:10 1,069.58 1,069.98 1,067.03 1,067.03 0.0K
08:15 1,066.53 1,066.53 1,065.45 1,066.36 0.0K
08:20 1,066.69 1,066.90 1,066.69 1,066.90 0.0K
08:25 1,067.77 1,070.04 1,067.77 1,070.04 0.0K
08:30 1,070.18 1,070.48 1,070.07 1,070.48 0.0K
08:35 1,070.58 1,071.79 1,070.58 1,071.45 0.0K
08:40 1,071.35 1,071.35 1,070.85 1,070.85 0.0K
08:45 1,070.51 1,070.51 1,068.15 1,068.15 0.0K
08:50 1,068.75 1,069.06 1,068.59 1,068.86 0.0K
08:55 1,069.06 1,069.20 1,069.00 1,069.20 0.0K
09:00 1,068.99 1,069.64 1,068.96 1,069.64 0.0K
09:05 1,069.47 1,069.47 1,069.14 1,069.31 0.0K
09:10 1,069.64 1,071.29 1,069.64 1,071.29 0.0K
09:15 1,071.12 1,071.65 1,071.12 1,071.48 0.0K
09:20 1,071.48 1,071.85 1,071.48 1,071.85 0.0K
09:25 1,072.06 1,072.06 1,072.06 1,072.06 0.0K
09:30 1,072.22 1,072.22 1,071.15 1,071.15 0.0K
09:35 1,071.48 1,071.48 1,070.47 1,070.47 0.0K
09:40 1,070.07 1,070.07 1,069.33 1,069.77 0.0K
09:45 1,069.97 1,070.00 1,069.46 1,070.00 0.0K
09:50 1,070.14 1,070.14 1,068.96 1,068.96 0.0K
09:55 1,068.79 1,069.40 1,068.79 1,069.40 0.0K
10:00 1,069.80 1,069.80 1,068.73 1,068.73 0.0K
10:05 1,068.59 1,068.59 1,068.59 1,068.59 0.0K
10:10 1,068.38 1,069.56 1,068.22 1,069.42 0.0K
10:15 1,069.63 1,070.21 1,069.63 1,070.21 0.0K
10:20 1,070.71 1,070.71 1,070.71 1,070.71 0.0K
10:25 1,070.51 1,070.71 1,070.38 1,070.38 0.0K
10:30 1,070.55 1,070.71 1,070.51 1,070.51 0.0K
10:35 1,070.23 1,070.23 1,069.38 1,069.38 0.0K
10:40 1,069.22 1,069.22 1,069.22 1,069.22 0.0K
10:45 1,069.11 1,069.96 1,068.91 1,069.69 0.0K
10:50 1,069.49 1,069.49 1,069.49 1,069.49 0.0K
10:55 1,069.69 1,069.69 1,069.19 1,069.19 0.0K
11:00 1,069.35 1,069.63 1,068.86 1,069.20 0.0K
11:05 1,069.03 1,069.34 1,069.03 1,069.06 0.0K
11:10 1,068.92 1,069.42 1,068.75 1,069.42 0.0K
11:15 1,069.09 1,069.09 1,066.53 1,067.94 0.0K
11:20 1,068.14 1,068.96 1,068.14 1,068.96 0.0K
11:25 1,068.79 1,068.79 1,068.42 1,068.62 0.0K
11:30 1,067.78 1,067.78 1,067.44 1,067.44 0.0K
11:35 1,067.27 1,067.97 1,066.69 1,067.97 0.0K
11:40 1,067.87 1,067.87 1,067.53 1,067.53 0.0K
11:45 1,067.33 1,068.20 1,066.66 1,068.20 0.0K
11:50 1,068.87 1,068.87 1,068.54 1,068.71 0.0K
11:55 1,068.99 1,069.15 1,068.48 1,068.48 0.0K
12:00 1,067.96 1,069.14 1,067.96 1,069.11 0.0K
12:05 1,069.22 1,069.22 1,068.84 1,068.84 0.0K
12:10 1,068.95 1,068.95 1,068.06 1,068.06 0.0K
12:15 1,068.26 1,068.26 1,067.93 1,067.93 0.0K
12:20 1,067.76 1,067.76 1,067.29 1,067.29 0.0K
12:25 1,067.29 1,067.66 1,067.29 1,067.32 0.0K
12:30 1,067.12 1,067.39 1,066.70 1,066.70 0.0K
12:35 1,066.84 1,067.28 1,066.84 1,067.28 0.0K
12:40 1,067.45 1,067.45 1,066.97 1,066.97 0.0K
12:45 1,066.81 1,067.52 1,066.81 1,066.99 0.0K
12:50 1,066.71 1,066.88 1,066.54 1,066.71 0.0K
12:55 1,066.71 1,066.88 1,065.91 1,066.24 0.0K
13:00 1,066.07 1,066.45 1,065.91 1,066.45 0.0K
13:05 1,066.95 1,067.59 1,066.95 1,067.59 0.0K
13:10 1,067.43 1,067.43 1,066.31 1,066.31 0.0K
13:15 1,066.41 1,067.22 1,066.41 1,067.02 0.0K
13:20 1,066.52 1,067.06 1,066.52 1,067.06 0.0K
13:25 1,066.55 1,066.96 1,066.55 1,066.96 0.0K
13:30 1,067.13 1,067.29 1,065.77 1,065.77 0.0K
13:35 1,065.98 1,066.04 1,065.87 1,066.04 0.0K
13:40 1,065.63 1,065.87 1,065.47 1,065.70 0.0K
13:45 1,065.87 1,066.00 1,065.63 1,065.63 0.0K
13:50 1,065.80 1,065.80 1,065.29 1,065.29 0.0K
13:55 1,065.46 1,066.87 1,065.46 1,066.87 0.0K
14:00 1,066.70 1,067.06 1,066.50 1,067.06 0.0K
14:05 1,067.16 1,067.89 1,067.16 1,067.89 0.0K
14:10 1,067.69 1,068.10 1,067.52 1,068.10 0.0K
14:15 1,068.10 1,068.10 1,068.10 1,068.10 0.0K
14:20 1,068.30 1,068.81 1,068.30 1,068.81 0.0K
14:25 1,068.97 1,069.44 1,068.80 1,069.44 0.0K
14:30 1,069.27 1,071.01 1,068.67 1,071.01 0.0K
14:35 1,071.21 1,072.05 1,071.21 1,071.72 0.0K
14:40 1,071.31 1,071.31 1,068.44 1,068.68 0.0K
14:45 1,068.35 1,069.25 1,068.35 1,068.71 0.0K
14:50 1,068.51 1,068.68 1,068.51 1,068.51 0.0K
14:55 1,068.68 1,069.72 1,068.68 1,069.38 0.0K
15:00 1,069.21 1,070.43 1,068.88 1,070.02 0.0K
15:05 1,069.82 1,070.46 1,069.14 1,069.95 0.0K
15:10 1,070.05 1,070.05 1,069.18 1,069.35 0.0K
15:15 1,069.51 1,069.51 1,067.83 1,068.17 0.0K
15:20 1,068.06 1,068.40 1,068.06 1,068.40 0.0K
15:25 1,068.61 1,068.63 1,068.13 1,068.47 0.0K
15:30 1,068.67 1,068.67 1,068.47 1,068.67 0.0K
15:35 1,069.08 1,069.55 1,068.91 1,069.55 0.0K
15:40 1,069.72 1,069.72 1,069.39 1,069.42 0.0K
15:45 1,069.59 1,069.59 1,069.42 1,069.42 0.0K
15:50 1,069.25 1,069.70 1,069.25 1,069.53 0.0K
15:55 1,069.20 1,069.66 1,069.06 1,069.52 0.0K
16:00 1,069.42 1,069.42 1,068.88 1,068.88 0.0K
16:05 1,068.98 1,070.20 1,068.98 1,070.20 0.0K
16:10 1,070.10 1,070.10 1,069.29 1,069.69 0.0K
16:15 1,069.36 1,069.80 1,069.20 1,069.20 0.0K
16:20 1,068.59 1,069.06 1,068.05 1,068.31 0.0K
16:25 1,067.91 1,067.94 1,067.13 1,067.26 0.0K
16:35 1,067.63 1,067.63 1,067.63 1,067.63 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 1,083.43 1,091.83 1,071.98 1,091.07 0.0M
2025-09-29 1,069.57 1,083.43 1,069.57 1,083.43 0.0M
2025-09-26 1,067.63 1,078.18 1,066.44 1,069.57 0.0M
2025-09-25 1,074.71 1,077.59 1,059.12 1,067.63 0.0M
2025-09-24 1,081.22 1,081.59 1,071.96 1,074.71 0.0M
2025-09-23 1,066.25 1,084.51 1,063.01 1,081.22 0.0M
2025-09-22 1,075.43 1,079.50 1,063.49 1,066.25 0.0M
2025-09-19 1,072.14 1,087.66 1,070.27 1,075.43 0.0M
2025-09-18 1,053.35 1,077.97 1,043.51 1,072.14 0.0M
2025-09-17 1,045.19 1,053.35 1,041.16 1,053.35 0.0M
2025-09-16 1,043.33 1,052.33 1,039.80 1,045.19 0.0M
2025-09-15 1,039.92 1,048.78 1,035.20 1,043.33 0.0M
2025-09-12 1,044.66 1,050.14 1,035.09 1,039.92 0.0M
2025-09-11 1,040.05 1,048.48 1,037.76 1,044.66 0.0M
2025-09-10 1,046.76 1,049.97 1,038.00 1,040.05 0.0M
2025-09-09 1,051.03 1,061.56 1,044.16 1,046.76 0.0M
2025-09-08 1,033.71 1,052.46 1,033.23 1,051.03 0.0M
2025-09-05 1,026.87 1,046.48 1,026.87 1,033.71 0.0M
2025-09-04 1,030.52 1,035.47 1,024.12 1,026.87 0.0M
2025-09-03 1,027.90 1,038.01 1,026.10 1,030.52 0.0M
2025-09-02 1,038.70 1,041.30 1,023.12 1,027.90 0.0M
2025-09-01 1,037.33 1,044.82 1,026.52 1,038.70 0.0M
2025-08-29 1,046.71 1,048.27 1,035.52 1,037.33 0.0M
2025-08-28 1,047.31 1,050.18 1,036.65 1,046.71 0.0M
2025-08-27 1,047.83 1,056.40 1,039.22 1,047.31 0.0M
2025-08-26 1,052.43 1,055.12 1,040.81 1,047.83 0.0M
2025-08-22 1,038.48 1,056.24 1,034.71 1,052.43 0.0M
2025-08-21 1,044.69 1,045.37 1,033.45 1,038.48 0.0M
2025-08-20 1,038.31 1,048.50 1,033.23 1,044.69 0.0M
2025-08-19 1,023.88 1,040.93 1,022.50 1,038.31 0.0M
2025-08-18 1,025.72 1,031.67 1,018.78 1,023.88 0.0M
2025-08-15 1,023.55 1,035.11 1,023.55 1,025.72 0.0M
2025-08-14 1,018.01 1,023.55 1,014.15 1,023.55 0.0M
2025-08-13 1,007.76 1,018.01 1,006.56 1,018.01 0.0M
2025-08-12 1,006.66 1,015.61 997.04 1,007.76 0.0M
2025-08-11 1,026.85 1,028.30 1,006.66 1,006.66 0.0M
2025-08-08 1,030.95 1,030.95 1,014.20 1,026.85 0.0M
2025-08-07 1,028.70 1,036.50 1,018.34 1,030.95 0.0M
2025-08-06 1,037.52 1,044.63 1,028.09 1,028.70 0.0M
2025-08-05 1,027.21 1,039.85 1,027.21 1,037.52 0.0M
2025-08-04 1,029.79 1,039.60 1,022.16 1,027.21 0.0M
2025-08-01 1,038.44 1,042.39 1,026.18 1,029.79 0.0M
2025-07-31 1,024.08 1,046.04 1,018.10 1,038.44 0.0M
2025-07-30 1,041.50 1,048.79 1,023.89 1,024.08 0.0M
2025-07-29 1,101.06 1,109.89 1,041.50 1,041.50 0.0M
2025-07-28 1,107.65 1,122.02 1,092.85 1,101.06 0.0M
2025-07-25 1,109.39 1,109.39 1,100.95 1,107.65 0.0M
2025-07-24 1,112.21 1,120.08 1,105.65 1,109.39 0.0M
2025-07-23 1,098.21 1,115.39 1,098.21 1,112.21 0.0M
2025-07-22 1,110.33 1,110.33 1,088.19 1,098.21 0.0M
2025-07-21 1,110.72 1,119.25 1,107.23 1,110.33 0.0M
2025-07-18 1,111.42 1,122.12 1,110.62 1,110.72 0.0M
2025-07-17 1,102.16 1,114.36 1,102.16 1,111.42 0.0M
2025-07-16 1,119.61 1,119.61 1,099.54 1,102.16 0.0M
2025-07-15 1,126.23 1,139.16 1,119.61 1,119.61 0.0M
2025-07-14 1,131.71 1,136.80 1,125.44 1,126.23 0.0M
2025-07-11 1,150.78 1,150.78 1,125.99 1,131.71 0.0M
2025-07-10 1,134.45 1,153.15 1,129.94 1,150.78 0.0M
2025-07-09 1,135.07 1,144.00 1,129.85 1,134.45 0.0M
2025-07-08 1,127.50 1,139.18 1,116.14 1,135.07 0.0M
2025-07-07 1,136.40 1,141.92 1,125.52 1,127.50 0.0M
2025-07-04 1,140.96 1,140.96 1,124.91 1,136.40 0.0M
2025-07-03 1,126.80 1,150.03 1,126.80 1,140.96 0.0M
2025-07-02 1,115.98 1,126.80 1,111.48 1,126.80 0.0M
2025-07-01 1,095.36 1,115.98 1,092.22 1,115.98 0.0M
2025-06-30 1,121.49 1,122.71 1,089.25 1,095.36 0.0M
2025-06-27 1,106.40 1,123.02 1,098.10 1,121.49 0.0M
2025-06-26 1,096.10 1,107.52 1,095.65 1,106.40 0.0M
2025-06-25 1,106.87 1,108.37 1,093.91 1,096.10 0.0M
2025-06-24 1,083.61 1,111.96 1,083.61 1,106.87 0.0M
2025-06-23 1,082.87 1,084.77 1,074.07 1,083.61 0.0M
2025-06-20 1,088.66 1,098.81 1,082.87 1,082.87 0.0M
2025-06-19 1,100.47 1,104.63 1,087.67 1,088.66 0.0M
2025-06-18 1,116.67 1,121.78 1,100.47 1,100.47 0.0M
2025-06-17 1,113.06 1,121.77 1,101.33 1,116.67 0.0M
2025-06-16 1,105.02 1,120.23 1,103.33 1,113.06 0.0M
2025-06-13 1,119.07 1,119.07 1,103.50 1,105.02 0.0M
2025-06-12 1,130.53 1,130.53 1,118.60 1,119.07 0.0M
2025-06-11 1,133.78 1,145.32 1,129.75 1,130.53 0.0M
2025-06-10 1,108.52 1,136.92 1,108.52 1,133.78 0.0M
2025-06-09 1,092.53 1,108.63 1,092.53 1,108.52 0.0M
2025-06-06 1,094.13 1,100.54 1,091.07 1,092.53 0.0M
2025-06-05 1,106.79 1,106.79 1,089.49 1,094.13 0.0M
2025-06-04 1,098.26 1,109.68 1,092.36 1,106.79 0.0M
2025-06-03 1,102.34 1,106.45 1,091.79 1,098.26 0.0M
2025-06-02 1,100.86 1,103.88 1,085.30 1,102.34 0.0M
2025-05-30 1,102.63 1,116.06 1,100.86 1,100.86 0.0M
2025-05-29 1,098.91 1,111.18 1,097.72 1,102.63 0.0M
2025-05-28 1,104.03 1,111.75 1,098.91 1,098.91 0.0M
2025-05-27 1,091.84 1,113.08 1,091.84 1,104.03 0.0M
2025-05-23 1,118.20 1,119.54 1,081.82 1,091.84 0.0M
2025-05-22 1,035.94 1,130.76 1,029.00 1,118.20 0.0M
2025-05-21 1,041.89 1,041.89 1,018.51 1,035.94 0.0M
2025-05-20 1,034.02 1,047.84 1,026.33 1,041.89 0.0M
2025-05-19 1,034.10 1,042.40 1,024.47 1,034.02 0.0M
2025-05-16 1,043.00 1,052.19 1,034.10 1,034.10 0.0M
2025-05-15 1,034.51 1,043.00 1,026.83 1,043.00 0.0M
2025-05-14 1,045.46 1,049.75 1,021.90 1,034.51 0.0M
2025-05-13 1,043.36 1,053.91 1,039.61 1,045.46 0.0M
2025-05-12 1,033.77 1,059.24 1,029.61 1,043.36 0.0M
2025-05-09 1,030.29 1,044.66 1,029.62 1,033.77 0.0M
2025-05-08 1,026.02 1,043.80 1,020.06 1,030.29 0.0M
2025-05-07 1,015.78 1,029.63 1,011.76 1,026.02 0.0M
2025-05-06 1,016.08 1,023.25 1,006.51 1,015.78 0.0M
2025-05-02 1,007.29 1,020.56 1,002.82 1,016.08 0.0M
2025-05-01 994.31 1,007.29 985.14 1,007.29 0.0M
2025-04-30 1,006.61 1,014.23 985.26 994.31 0.0M
2025-04-29 997.12 1,009.35 994.54 1,006.61 0.0M
2025-04-28 991.37 1,006.62 990.65 997.12 0.0M
2025-04-25 989.48 1,002.78 987.41 991.37 0.0M
2025-04-24 980.90 997.24 975.46 989.48 0.0M
2025-04-23 931.99 999.06 931.99 980.90 0.0M
2025-04-22 931.09 932.83 923.01 931.99 0.0M
2025-04-17 928.21 933.40 921.21 931.09 0.0M
2025-04-16 925.56 930.69 915.03 928.21 0.0M
2025-04-15 919.02 929.67 919.02 925.56 0.0M
2025-04-14 905.44 923.47 905.44 919.02 0.0M
2025-04-11 907.86 908.82 882.00 905.44 0.0M
2025-04-10 894.22 956.98 893.05 907.86 0.0M
2025-04-09 908.78 908.78 880.25 894.22 0.0M
2025-04-08 887.96 924.50 887.96 908.78 0.0M
2025-04-07 931.28 931.28 865.27 887.96 0.0M
2025-04-04 954.61 957.11 920.47 931.28 0.0M
2025-04-03 999.96 999.96 952.18 954.61 0.0M
2025-04-02 1,010.37 1,010.37 987.27 999.96 0.0M
2025-04-01 1,004.15 1,018.89 1,003.60 1,010.37 0.0M
2025-03-31 1,027.12 1,027.12 992.47 1,004.15 0.0M
2025-03-28 1,014.81 1,034.00 1,004.43 1,027.12 0.0M
2025-03-27 1,029.03 1,029.03 1,012.42 1,014.81 0.0M
2025-03-26 1,026.73 1,038.21 1,017.66 1,029.03 0.0M
2025-03-25 1,030.36 1,033.38 1,015.34 1,026.73 0.0M
2025-03-24 1,031.23 1,040.41 1,028.55 1,030.36 0.0M
2025-03-21 1,067.34 1,068.27 1,029.34 1,031.23 0.0M
2025-03-20 1,070.88 1,076.32 1,062.50 1,067.34 0.0M
2025-03-19 1,091.54 1,091.54 1,070.88 1,070.88 0.0M
2025-03-18 1,088.99 1,100.44 1,081.03 1,091.54 0.0M
2025-03-17 1,082.25 1,093.28 1,076.54 1,088.99 0.0M
2025-03-14 1,076.70 1,090.95 1,068.55 1,082.25 0.0M
2025-03-13 1,104.68 1,104.68 1,073.56 1,076.70 0.0M
2025-03-12 1,088.76 1,106.36 1,083.97 1,104.68 0.0M
2025-03-11 1,107.98 1,121.26 1,083.09 1,088.76 0.0M
2025-03-10 1,132.91 1,147.08 1,107.98 1,107.98 0.0M
2025-03-07 1,152.21 1,152.21 1,125.31 1,132.91 0.0M
2025-03-06 1,122.16 1,153.13 1,122.16 1,152.21 0.0M
2025-03-05 1,094.37 1,134.65 1,093.87 1,122.16 0.0M
2025-03-04 1,114.38 1,119.23 1,089.77 1,094.37 0.0M
2025-03-03 1,114.43 1,125.06 1,104.12 1,114.38 0.0M
2025-02-28 1,106.79 1,121.07 1,094.87 1,114.43 0.0M
2025-02-27 1,133.72 1,133.72 1,103.83 1,106.79 0.0M
2025-02-26 1,110.07 1,136.07 1,108.22 1,133.72 0.0M
2025-02-25 1,114.15 1,140.64 1,098.17 1,110.07 0.0M
2025-02-24 1,115.27 1,122.45 1,109.27 1,114.15 0.0M
2025-02-21 1,104.79 1,124.54 1,104.79 1,115.27 0.0M
2025-02-20 1,109.54 1,118.13 1,102.73 1,104.79 0.0M
2025-02-19 1,126.87 1,128.03 1,107.10 1,109.54 0.0M
2025-02-18 1,124.17 1,134.49 1,117.27 1,126.87 0.0M
2025-02-17 1,135.95 1,135.95 1,124.12 1,124.17 0.0M
2025-02-14 1,124.53 1,142.06 1,123.84 1,135.95 0.0M
2025-02-13 1,106.33 1,127.76 1,105.71 1,124.53 0.0M
2025-02-12 1,090.56 1,120.18 1,090.05 1,106.33 0.0M
2025-02-11 1,097.18 1,097.18 1,084.85 1,090.56 0.0M
2025-02-10 1,088.58 1,102.43 1,088.58 1,097.18 0.0M
2025-02-07 1,103.05 1,111.47 1,088.04 1,088.58 0.0M
2025-02-06 1,094.45 1,112.33 1,093.80 1,103.05 0.0M
2025-02-05 1,109.73 1,114.32 1,087.49 1,094.45 0.0M
2025-02-04 1,108.85 1,121.15 1,103.23 1,109.73 0.0M
2025-02-03 1,137.52 1,137.66 1,101.70 1,108.85 0.0M
2025-01-31 1,145.43 1,147.09 1,134.88 1,137.52 0.0M
2025-01-30 1,134.32 1,151.74 1,132.54 1,145.43 0.0M
2025-01-29 1,134.35 1,144.46 1,127.82 1,134.32 0.0M
2025-01-28 1,120.48 1,136.33 1,113.66 1,134.35 0.0M
2025-01-27 1,104.31 1,134.58 1,096.00 1,120.48 0.0M
2025-01-24 1,105.19 1,126.14 1,101.46 1,104.31 0.0M
2025-01-23 1,118.14 1,121.13 1,104.60 1,105.19 0.0M
2025-01-22 1,132.26 1,139.00 1,116.83 1,118.14 0.0M
2025-01-21 1,122.47 1,135.29 1,119.42 1,132.26 0.0M
2025-01-20 1,117.58 1,129.31 1,112.28 1,122.47 0.0M
2025-01-17 1,094.45 1,123.35 1,092.89 1,117.58 0.0M
2025-01-16 1,084.67 1,096.40 1,083.97 1,094.45 0.0M
2025-01-15 1,053.27 1,084.78 1,053.27 1,084.67 0.0M
2025-01-14 1,067.99 1,082.78 1,046.23 1,053.27 0.0M
2025-01-13 1,071.25 1,079.31 1,067.12 1,067.99 0.0M
2025-01-10 1,103.50 1,103.50 1,071.01 1,071.25 0.0M
2025-01-09 1,091.69 1,108.40 1,082.60 1,103.50 0.0M
2025-01-08 1,105.17 1,112.52 1,083.78 1,091.69 0.0M
2025-01-07 1,108.56 1,117.11 1,097.05 1,105.17 0.0M
2025-01-06 1,094.10 1,113.58 1,093.36 1,108.56 0.0M
2025-01-03 1,111.90 1,116.80 1,094.00 1,094.10 0.0M
2025-01-02 1,119.39 1,125.69 1,107.99 1,111.90 0.0M