FTSE 350 Construction & Building Materials

FTNMX501010
🏛️ uk →
12,826.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8,484.55 8,496.18 8,399.11 8,435.23 0.0M
2021-12-30 8,516.81 8,532.42 8,443.90 8,484.55 0.0M
2021-12-29 8,411.04 8,522.20 8,411.04 8,516.81 0.0M
2021-12-24 8,369.63 8,464.50 8,360.05 8,411.04 0.0M
2021-12-23 8,286.00 8,403.21 8,271.39 8,369.63 0.0M
2021-12-22 8,224.62 8,299.84 8,159.56 8,286.00 0.0M
2021-12-21 8,059.68 8,257.05 8,059.68 8,224.62 0.0M
2021-12-20 8,224.26 8,224.26 7,935.79 8,059.68 0.0M
2021-12-17 8,229.11 8,264.32 8,143.18 8,224.26 0.0M
2021-12-16 8,186.69 8,327.76 8,186.69 8,229.11 0.0M
2021-12-15 8,172.63 8,218.32 8,133.94 8,186.69 0.0M
2021-12-14 8,114.31 8,263.91 8,114.31 8,172.63 0.0M
2021-12-13 8,213.57 8,238.06 8,100.20 8,114.31 0.0M
2021-12-10 8,270.95 8,303.42 8,198.49 8,213.57 0.0M
2021-12-09 8,325.69 8,395.89 8,258.59 8,270.95 0.0M
2021-12-08 8,374.36 8,438.77 8,315.49 8,325.69 0.0M
2021-12-07 8,171.27 8,439.45 8,168.45 8,374.36 0.0M
2021-12-06 7,987.85 8,198.29 7,987.85 8,171.27 0.0M
2021-12-03 7,985.84 8,075.37 7,947.28 7,987.85 0.0M
2021-12-02 8,043.27 8,043.27 7,917.72 7,985.84 0.0M
2021-12-01 7,922.15 8,072.01 7,922.15 8,043.27 0.0M
2021-11-30 7,989.29 7,989.29 7,815.99 7,922.15 0.0M
2021-11-29 8,019.13 8,164.14 7,948.98 7,989.29 0.0M
2021-11-26 8,279.29 8,279.29 7,953.87 8,019.13 0.0M
2021-11-25 8,285.22 8,344.04 8,256.98 8,279.29 0.0M
2021-11-24 8,200.05 8,354.08 8,193.11 8,285.22 0.0M
2021-11-23 7,988.81 8,272.17 7,951.53 8,200.05 0.0M
2021-11-22 8,025.07 8,034.19 7,956.97 7,988.81 0.0M
2021-11-19 8,073.57 8,102.59 7,933.17 8,025.07 0.0M
2021-11-18 8,099.42 8,160.90 8,050.67 8,073.57 0.0M
2021-11-17 8,164.86 8,168.86 8,092.37 8,099.42 0.0M
2021-11-16 8,215.66 8,220.26 8,135.84 8,164.86 0.0M
2021-11-15 8,237.22 8,249.66 8,185.44 8,215.66 0.0M
2021-11-12 8,202.26 8,260.84 8,175.17 8,237.22 0.0M
2021-11-11 8,157.14 8,226.60 8,115.95 8,202.26 0.0M
2021-11-10 8,118.45 8,180.13 8,101.18 8,157.14 0.0M
2021-11-09 8,162.36 8,208.49 8,087.52 8,118.45 0.0M
2021-11-08 8,051.11 8,243.71 8,051.11 8,162.36 0.0M
2021-11-05 8,039.24 8,066.44 7,975.89 8,051.11 0.0M
2021-11-04 8,015.35 8,071.31 7,941.17 8,039.24 0.0M
2021-11-03 7,931.22 8,071.79 7,931.22 8,015.35 0.0M
2021-11-02 7,826.12 7,951.05 7,806.92 7,931.22 0.0M
2021-11-01 7,735.54 7,846.83 7,730.46 7,826.12 0.0M
2021-10-29 7,742.27 7,782.12 7,646.94 7,735.54 0.0M
2021-10-28 7,725.90 7,750.61 7,627.93 7,742.27 0.0M
2021-10-27 7,770.34 7,781.82 7,721.15 7,725.90 0.0M
2021-10-26 7,720.21 7,837.34 7,712.17 7,770.34 0.0M
2021-10-25 7,642.78 7,742.43 7,637.18 7,720.21 0.0M
2021-10-22 7,617.31 7,697.96 7,602.03 7,642.78 0.0M
2021-10-21 7,734.25 7,742.98 7,609.48 7,617.31 0.0M
2021-10-20 7,709.88 7,752.88 7,660.22 7,734.25 0.0M
2021-10-19 7,657.54 7,720.33 7,622.70 7,709.88 0.0M
2021-10-18 7,666.56 7,674.68 7,587.30 7,657.54 0.0M
2021-10-15 7,624.98 7,703.75 7,624.56 7,666.56 0.0M
2021-10-14 7,536.54 7,624.98 7,478.03 7,624.98 0.0M
2021-10-13 7,524.32 7,575.83 7,480.79 7,536.54 0.0M
2021-10-12 7,581.47 7,581.47 7,439.51 7,524.32 0.0M
2021-10-11 7,659.88 7,659.88 7,514.80 7,581.47 0.0M
2021-10-08 7,688.88 7,716.10 7,624.88 7,659.88 0.0M
2021-10-07 7,523.46 7,710.54 7,523.46 7,688.88 0.0M
2021-10-06 7,572.82 7,572.82 7,422.19 7,523.46 0.0M
2021-10-05 7,616.98 7,652.74 7,508.29 7,572.82 0.0M
2021-10-04 7,697.08 7,709.37 7,605.02 7,616.98 0.0M
2021-10-01 7,799.61 7,800.89 7,626.60 7,697.08 0.0M
2021-09-30 7,887.97 7,959.92 7,777.15 7,799.61 0.0M
2021-09-29 7,893.11 7,930.57 7,827.32 7,887.97 0.0M
2021-09-28 8,057.74 8,057.74 7,893.11 7,893.11 0.0M
2021-09-27 8,145.98 8,191.27 8,029.15 8,057.74 0.0M
2021-09-24 8,223.36 8,224.10 8,136.35 8,145.98 0.0M
2021-09-23 8,210.80 8,285.59 8,176.95 8,223.36 0.0M
2021-09-22 8,070.48 8,221.08 8,049.92 8,210.80 0.0M
2021-09-21 8,031.39 8,159.76 8,031.39 8,070.48 0.0M
2021-09-20 8,174.40 8,174.40 7,957.67 8,031.39 0.0M
2021-09-17 8,360.99 8,423.98 8,129.69 8,174.40 0.0M
2021-09-16 8,299.33 8,397.22 8,288.29 8,360.99 0.0M
2021-09-15 8,345.19 8,363.98 8,299.33 8,299.33 0.0M
2021-09-14 8,362.44 8,380.59 8,300.53 8,345.19 0.0M
2021-09-13 8,257.41 8,431.52 8,253.17 8,362.44 0.0M
2021-09-10 8,337.74 8,341.78 8,249.48 8,257.41 0.0M
2021-09-09 8,358.33 8,365.92 8,232.46 8,337.74 0.0M
2021-09-08 8,482.27 8,491.46 8,355.07 8,358.33 0.0M
2021-09-07 8,560.54 8,576.30 8,470.88 8,482.27 0.0M
2021-09-06 8,563.35 8,604.32 8,545.90 8,560.54 0.0M
2021-09-03 8,543.04 8,574.18 8,500.02 8,563.35 0.0M
2021-09-02 8,590.34 8,609.12 8,538.66 8,543.04 0.0M
2021-09-01 8,598.46 8,673.80 8,585.21 8,590.34 0.0M
2021-08-31 8,624.31 8,677.28 8,519.66 8,598.46 0.0M
2021-08-27 8,673.46 8,704.25 8,587.41 8,624.31 0.0M
2021-08-26 8,395.71 8,673.46 8,381.97 8,673.46 0.0M
2021-08-25 8,358.32 8,395.71 8,336.79 8,395.71 0.0M
2021-08-24 8,345.57 8,373.92 8,325.16 8,358.32 0.0M
2021-08-23 8,347.50 8,433.16 8,325.19 8,345.57 0.0M
2021-08-20 8,278.47 8,350.68 8,252.01 8,347.50 0.0M
2021-08-19 8,335.97 8,335.97 8,192.22 8,278.47 0.0M
2021-08-18 8,338.46 8,379.65 8,289.68 8,335.97 0.0M
2021-08-17 8,363.45 8,398.13 8,317.28 8,338.46 0.0M
2021-08-16 8,440.04 8,440.04 8,325.60 8,363.45 0.0M
2021-08-13 8,486.75 8,520.39 8,435.92 8,440.04 0.0M
2021-08-12 8,433.94 8,499.22 8,425.14 8,486.75 0.0M
2021-08-11 8,224.89 8,447.17 8,224.32 8,433.94 0.0M
2021-08-10 8,112.07 8,224.89 8,104.13 8,224.89 0.0M
2021-08-09 8,109.84 8,144.03 8,067.41 8,112.07 0.0M
2021-08-06 8,084.51 8,138.48 8,029.55 8,109.84 0.0M
2021-08-05 8,114.51 8,133.80 8,053.18 8,084.51 0.0M
2021-08-04 8,079.89 8,146.20 8,065.71 8,114.51 0.0M
2021-08-03 8,024.27 8,109.15 7,997.27 8,079.89 0.0M
2021-08-02 8,002.70 8,188.97 8,002.70 8,024.27 0.0M
2021-07-30 8,002.81 8,018.64 7,921.66 8,002.70 0.0M
2021-07-29 7,911.75 8,057.87 7,911.75 8,002.81 0.0M
2021-07-28 7,877.57 7,964.78 7,848.75 7,911.75 0.0M
2021-07-27 7,953.28 7,958.88 7,834.53 7,877.57 0.0M
2021-07-26 7,929.05 7,981.31 7,835.01 7,953.28 0.0M
2021-07-23 7,870.32 7,955.95 7,870.32 7,929.05 0.0M
2021-07-22 7,872.90 7,966.80 7,854.27 7,870.32 0.0M
2021-07-21 7,743.62 7,884.78 7,743.62 7,872.90 0.0M
2021-07-20 7,621.53 7,777.00 7,618.49 7,743.62 0.0M
2021-07-19 7,899.94 7,899.94 7,595.15 7,621.53 0.0M
2021-07-16 7,901.38 7,958.62 7,855.33 7,899.94 0.0M
2021-07-15 7,980.78 7,988.67 7,872.20 7,901.38 0.0M
2021-07-14 8,000.58 8,013.88 7,928.16 7,980.78 0.0M
2021-07-13 7,990.31 8,043.56 7,968.49 8,000.58 0.0M
2021-07-12 8,060.49 8,071.60 7,920.43 7,990.31 0.0M
2021-07-09 7,905.67 8,067.99 7,905.67 8,060.49 0.0M
2021-07-08 8,073.53 8,078.23 7,871.09 7,905.67 0.0M
2021-07-07 7,963.40 8,083.19 7,963.40 8,073.53 0.0M
2021-07-06 8,106.45 8,110.72 7,926.05 7,963.40 0.0M
2021-07-05 8,049.28 8,110.94 7,986.67 8,106.45 0.0M
2021-07-02 8,121.56 8,176.66 8,044.77 8,049.28 0.0M
2021-07-01 8,036.41 8,198.61 8,036.41 8,121.56 0.0M
2021-06-30 8,151.97 8,158.47 8,026.48 8,036.41 0.0M
2021-06-29 8,068.68 8,188.33 8,068.68 8,151.97 0.0M
2021-06-28 8,238.82 8,247.20 8,067.60 8,068.68 0.0M
2021-06-25 8,103.71 8,302.10 8,102.55 8,238.82 0.0M
2021-06-24 8,017.82 8,109.06 8,017.31 8,103.71 0.0M
2021-06-23 8,088.59 8,088.59 8,006.32 8,017.82 0.0M
2021-06-22 8,010.30 8,111.39 7,954.09 8,088.59 0.0M
2021-06-21 7,864.56 8,038.93 7,806.64 8,010.30 0.0M
2021-06-18 7,999.96 8,021.39 7,844.03 7,864.56 0.0M
2021-06-17 8,045.14 8,048.41 7,948.14 7,999.96 0.0M
2021-06-16 8,062.07 8,120.93 8,003.20 8,045.14 0.0M
2021-06-15 8,074.33 8,109.34 8,025.28 8,062.07 0.0M
2021-06-14 8,164.21 8,178.91 8,074.33 8,074.33 0.0M
2021-06-11 8,126.06 8,223.02 8,117.02 8,164.21 0.0M
2021-06-10 8,131.40 8,252.09 8,126.06 8,126.06 0.0M
2021-06-09 8,263.00 8,265.19 8,111.01 8,131.40 0.0M
2021-06-08 8,266.01 8,292.72 8,196.18 8,263.00 0.0M
2021-06-07 8,171.49 8,296.21 8,153.52 8,266.01 0.0M
2021-06-04 8,252.84 8,260.72 8,171.46 8,171.49 0.0M
2021-06-03 8,275.69 8,276.50 8,201.37 8,252.84 0.0M
2021-06-02 8,251.47 8,287.38 8,196.75 8,275.69 0.0M
2021-06-01 8,175.33 8,312.37 8,175.33 8,251.47 0.0M
2021-05-28 8,214.52 8,231.08 8,170.01 8,175.33 0.0M
2021-05-27 8,108.42 8,275.86 8,081.93 8,214.52 0.0M
2021-05-26 8,065.81 8,133.70 8,019.87 8,108.42 0.0M
2021-05-25 8,066.11 8,141.96 8,065.81 8,065.81 0.0M
2021-05-24 7,977.99 8,066.11 7,958.81 8,066.11 0.0M
2021-05-21 7,930.03 7,993.60 7,891.16 7,977.99 0.0M
2021-05-20 7,875.68 7,952.39 7,837.85 7,930.03 0.0M
2021-05-19 8,019.19 8,019.19 7,797.28 7,875.68 0.0M
2021-05-18 7,988.81 8,082.81 7,988.81 8,019.19 0.0M
2021-05-17 7,986.34 8,037.59 7,932.44 7,988.81 0.0M
2021-05-14 7,851.37 7,992.61 7,851.37 7,986.34 0.0M
2021-05-13 7,870.33 7,870.33 7,651.65 7,851.37 0.0M
2021-05-12 7,867.49 7,918.44 7,780.16 7,870.33 0.0M
2021-05-11 8,063.20 8,069.63 7,855.82 7,867.49 0.0M
2021-05-10 8,060.51 8,143.00 8,036.53 8,063.20 0.0M
2021-05-07 8,008.62 8,088.01 8,001.42 8,060.51 0.0M
2021-05-06 7,990.81 8,058.50 7,949.69 8,008.62 0.0M
2021-05-05 7,656.94 8,018.52 7,656.94 7,990.81 0.0M
2021-05-04 7,671.08 7,772.63 7,639.45 7,656.94 0.0M
2021-04-30 7,731.29 7,812.28 7,656.11 7,671.08 0.0M
2021-04-29 7,771.18 7,780.61 7,666.24 7,731.29 0.0M
2021-04-28 7,690.12 7,799.42 7,690.12 7,771.18 0.0M
2021-04-27 7,739.60 7,757.11 7,668.50 7,690.12 0.0M
2021-04-26 7,693.66 7,760.13 7,678.98 7,739.60 0.0M
2021-04-23 7,683.24 7,715.34 7,590.24 7,693.66 0.0M
2021-04-22 7,619.63 7,703.60 7,619.63 7,683.24 0.0M
2021-04-21 7,561.94 7,656.37 7,531.06 7,619.63 0.0M
2021-04-20 7,747.51 7,771.94 7,540.15 7,561.94 0.0M
2021-04-19 7,817.86 7,839.34 7,717.67 7,747.51 0.0M
2021-04-16 7,747.45 7,879.52 7,739.91 7,817.86 0.0M
2021-04-15 7,752.11 7,809.44 7,676.81 7,747.45 0.0M
2021-04-14 7,760.80 7,776.53 7,669.32 7,752.11 0.0M
2021-04-13 7,769.25 7,863.89 7,748.06 7,760.80 0.0M
2021-04-12 7,813.71 7,870.05 7,769.25 7,769.25 0.0M
2021-04-09 7,725.28 7,826.37 7,725.28 7,813.71 0.0M
2021-04-08 7,687.74 7,732.73 7,605.92 7,725.28 0.0M
2021-04-07 7,532.37 7,701.38 7,532.37 7,687.74 0.0M
2021-04-06 7,438.30 7,600.20 7,438.30 7,532.37 0.0M
2021-04-01 7,506.06 7,561.77 7,429.21 7,438.30 0.0M
2021-03-31 7,490.59 7,645.54 7,478.01 7,506.06 0.0M
2021-03-30 7,412.79 7,501.74 7,381.15 7,490.59 0.0M
2021-03-29 7,396.05 7,463.93 7,336.85 7,412.79 0.0M
2021-03-26 7,290.46 7,431.70 7,290.46 7,396.05 0.0M
2021-03-25 7,276.31 7,297.17 7,184.55 7,290.46 0.0M
2021-03-24 7,168.93 7,291.78 7,106.78 7,276.31 0.0M
2021-03-23 7,190.37 7,272.67 7,139.82 7,168.93 0.0M
2021-03-22 7,243.09 7,322.59 7,167.38 7,190.37 0.0M
2021-03-19 7,389.05 7,407.10 7,243.09 7,243.09 0.0M
2021-03-18 7,444.13 7,444.13 7,298.87 7,389.05 0.0M
2021-03-17 7,503.22 7,508.47 7,380.11 7,444.13 0.0M
2021-03-16 7,580.64 7,641.30 7,472.26 7,503.22 0.0M
2021-03-15 7,653.07 7,731.99 7,580.64 7,580.64 0.0M
2021-03-12 7,679.93 7,708.01 7,591.73 7,653.07 0.0M
2021-03-11 7,569.39 7,729.70 7,569.39 7,679.93 0.0M
2021-03-10 7,569.17 7,589.17 7,483.01 7,569.39 0.0M
2021-03-09 7,595.74 7,633.13 7,476.00 7,569.17 0.0M
2021-03-08 7,336.91 7,596.33 7,336.91 7,595.74 0.0M
2021-03-05 7,470.25 7,479.13 7,302.82 7,336.91 0.0M
2021-03-04 7,333.18 7,524.04 7,329.72 7,470.25 0.0M
2021-03-03 7,162.94 7,336.96 7,162.94 7,333.18 0.0M
2021-03-02 7,092.58 7,260.67 7,050.70 7,162.94 0.0M
2021-03-01 6,922.65 7,099.75 6,922.65 7,092.58 0.0M
2021-02-26 7,106.91 7,106.91 6,891.04 6,922.65 0.0M
2021-02-25 7,087.87 7,175.51 7,084.44 7,106.91 0.0M
2021-02-24 6,966.72 7,103.70 6,950.01 7,087.87 0.0M
2021-02-23 6,961.06 7,041.19 6,866.64 6,966.72 0.0M
2021-02-22 6,922.05 6,994.52 6,842.61 6,961.06 0.0M
2021-02-19 6,883.20 6,963.80 6,877.33 6,922.05 0.0M
2021-02-18 7,008.62 7,056.06 6,873.00 6,883.20 0.0M
2021-02-17 7,157.21 7,184.02 6,993.80 7,008.62 0.0M
2021-02-16 7,253.01 7,326.98 7,146.30 7,157.21 0.0M
2021-02-15 7,144.36 7,277.23 7,142.88 7,253.01 0.0M
2021-02-12 7,098.49 7,147.76 7,006.51 7,144.36 0.0M
2021-02-11 6,975.62 7,125.95 6,951.14 7,098.49 0.0M
2021-02-10 7,002.70 7,055.81 6,919.43 6,975.62 0.0M
2021-02-09 6,947.39 7,079.98 6,858.60 7,002.70 0.0M
2021-02-08 6,911.97 7,060.70 6,911.97 6,947.39 0.0M
2021-02-05 7,001.72 7,014.77 6,885.82 6,911.97 0.0M
2021-02-04 7,001.73 7,070.09 6,880.39 7,001.72 0.0M
2021-02-03 6,982.03 7,067.82 6,979.60 7,001.73 0.0M
2021-02-02 6,835.17 6,994.95 6,785.69 6,982.03 0.0M
2021-02-01 6,726.77 6,936.95 6,726.77 6,835.17 0.0M
2021-01-29 6,846.58 6,846.58 6,721.71 6,726.77 0.0M
2021-01-28 6,773.28 6,916.88 6,671.26 6,846.58 0.0M
2021-01-27 6,939.40 6,947.35 6,647.47 6,773.28 0.0M
2021-01-26 6,905.98 7,010.30 6,905.98 6,939.40 0.0M
2021-01-25 7,130.21 7,162.81 6,886.77 6,905.98 0.0M
2021-01-22 7,189.07 7,193.18 7,024.32 7,130.21 0.0M
2021-01-21 7,249.33 7,300.31 7,172.82 7,189.07 0.0M
2021-01-20 7,214.34 7,325.97 7,199.46 7,249.33 0.0M
2021-01-19 7,183.14 7,330.76 7,183.14 7,214.34 0.0M
2021-01-18 7,209.06 7,244.76 7,157.67 7,183.14 0.0M
2021-01-15 7,237.67 7,245.40 7,129.87 7,209.06 0.0M
2021-01-14 7,240.59 7,269.91 7,157.48 7,237.67 0.0M
2021-01-13 7,360.29 7,447.27 7,215.95 7,240.59 0.0M
2021-01-12 7,444.65 7,477.91 7,319.54 7,360.29 0.0M
2021-01-11 7,584.02 7,603.00 7,398.28 7,444.65 0.0M
2021-01-08 7,713.89 7,799.68 7,545.80 7,584.02 0.0M
2021-01-07 7,481.46 7,739.66 7,481.46 7,713.89 0.0M
2021-01-06 7,011.94 7,500.99 7,011.94 7,481.46 0.0M
2021-01-05 7,068.13 7,121.11 6,938.96 7,011.94 0.0M
2021-01-04 6,883.43 7,179.10 6,883.43 7,068.13 0.0M