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
2024-12-31 11,951.93 12,130.48 11,951.93 12,120.95 0.0M
2024-12-30 12,064.97 12,069.72 11,907.42 11,951.93 0.0M
2024-12-27 12,142.66 12,209.88 12,018.70 12,064.97 0.0M
2024-12-24 12,006.95 12,142.66 11,971.90 12,142.66 0.0M
2024-12-23 11,998.68 12,015.72 11,909.64 12,006.95 0.0M
2024-12-20 12,009.21 12,009.21 11,833.73 11,998.68 0.0M
2024-12-19 12,101.05 12,135.72 11,928.27 12,009.21 0.0M
2024-12-18 12,045.79 12,208.05 12,020.88 12,101.05 0.0M
2024-12-17 12,346.91 12,393.62 12,019.14 12,045.79 0.0M
2024-12-16 12,374.26 12,417.30 12,265.89 12,346.91 0.0M
2024-12-13 12,345.24 12,436.93 12,267.47 12,374.26 0.0M
2024-12-12 12,467.77 12,557.78 12,334.67 12,345.24 0.0M
2024-12-11 12,379.87 12,509.92 12,296.40 12,467.77 0.0M
2024-12-10 12,459.10 12,459.10 12,323.32 12,379.87 0.0M
2024-12-09 12,486.47 12,513.35 12,392.43 12,459.10 0.0M
2024-12-06 12,361.37 12,569.29 12,336.01 12,486.47 0.0M
2024-12-05 12,423.00 12,554.59 12,262.66 12,361.37 0.0M
2024-12-04 12,340.30 12,446.59 12,314.63 12,423.00 0.0M
2024-12-03 12,183.57 12,340.30 12,183.57 12,340.30 0.0M
2024-12-02 12,270.08 12,348.95 12,148.74 12,183.57 0.0M
2024-11-29 12,338.96 12,442.81 12,234.51 12,270.08 0.0M
2024-11-28 12,312.34 12,485.51 12,312.34 12,338.96 0.0M
2024-11-27 12,213.99 12,347.78 12,213.99 12,312.34 0.0M
2024-11-26 12,371.78 12,396.68 12,181.00 12,213.99 0.0M
2024-11-25 12,299.81 12,407.18 12,207.02 12,371.78 0.0M
2024-11-22 12,107.31 12,314.56 12,107.31 12,299.81 0.0M
2024-11-21 12,076.46 12,154.25 12,011.54 12,107.31 0.0M
2024-11-20 12,270.66 12,420.65 12,019.29 12,076.46 0.0M
2024-11-19 12,196.53 12,270.66 12,115.75 12,270.66 0.0M
2024-11-18 12,342.21 12,468.03 12,121.71 12,196.53 0.0M
2024-11-15 12,314.10 12,444.49 12,202.03 12,342.21 0.0M
2024-11-14 12,300.31 12,382.10 12,130.12 12,314.10 0.0M
2024-11-13 12,315.87 12,451.25 12,253.46 12,300.31 0.0M
2024-11-12 12,594.99 12,594.99 12,315.87 12,315.87 0.0M
2024-11-11 12,287.65 12,605.44 12,261.89 12,594.99 0.0M
2024-11-08 12,473.96 12,489.56 12,287.65 12,287.65 0.0M
2024-11-07 12,427.59 12,525.93 12,390.44 12,473.96 0.0M
2024-11-06 12,476.98 12,767.15 12,378.36 12,427.59 0.0M
2024-11-05 12,552.79 12,686.33 12,471.70 12,476.98 0.0M
2024-11-04 12,649.09 12,735.94 12,552.79 12,552.79 0.0M
2024-11-01 12,610.29 12,794.64 12,596.30 12,649.09 0.0M
2024-10-31 12,835.62 12,858.25 12,471.91 12,610.29 0.0M
2024-10-30 12,701.07 13,039.97 12,669.29 12,835.62 0.0M
2024-10-29 12,765.08 12,779.45 12,625.09 12,701.07 0.0M
2024-10-28 12,688.82 12,816.80 12,677.10 12,765.08 0.0M
2024-10-25 12,690.36 12,822.97 12,642.26 12,688.82 0.0M
2024-10-24 12,846.26 12,889.68 12,690.36 12,690.36 0.0M
2024-10-23 12,919.99 12,936.40 12,779.84 12,846.26 0.0M
2024-10-22 12,442.59 12,919.99 12,362.53 12,919.99 0.0M
2024-10-21 12,701.87 12,733.65 12,399.09 12,442.59 0.0M
2024-10-18 12,742.20 12,742.20 12,638.07 12,701.87 0.0M
2024-10-17 12,558.38 12,762.57 12,518.16 12,742.20 0.0M
2024-10-16 12,236.80 12,602.21 12,236.80 12,558.38 0.0M
2024-10-15 12,176.63 12,252.78 12,097.41 12,236.80 0.0M
2024-10-14 12,140.91 12,176.63 12,066.87 12,176.63 0.0M
2024-10-11 12,027.71 12,173.16 11,934.48 12,140.91 0.0M
2024-10-10 12,166.76 12,184.70 12,001.80 12,027.71 0.0M
2024-10-09 11,894.92 12,166.76 11,894.92 12,166.76 0.0M
2024-10-08 12,047.60 12,062.88 11,868.88 11,894.92 0.0M
2024-10-07 12,074.84 12,117.46 11,915.04 12,047.60 0.0M
2024-10-04 11,854.59 12,128.71 11,830.16 12,074.84 0.0M
2024-10-03 11,884.43 11,921.64 11,812.45 11,854.59 0.0M
2024-10-02 12,024.31 12,024.31 11,849.53 11,884.43 0.0M
2024-10-01 12,138.86 12,187.92 11,979.27 12,024.31 0.0M
2024-09-30 12,254.66 12,291.54 12,047.65 12,138.86 0.0M
2024-09-27 12,200.43 12,254.66 12,116.58 12,254.66 0.0M
2024-09-26 11,974.99 12,290.74 11,952.68 12,200.43 0.0M
2024-09-25 12,000.95 12,145.64 11,945.80 11,974.99 0.0M
2024-09-24 12,084.19 12,216.67 11,993.09 12,000.95 0.0M
2024-09-23 12,116.70 12,164.50 12,046.00 12,084.19 0.0M
2024-09-20 12,130.55 12,243.12 12,091.04 12,116.70 0.0M
2024-09-19 11,898.11 12,130.55 11,898.11 12,130.55 0.0M
2024-09-18 11,926.92 11,926.92 11,837.43 11,898.11 0.0M
2024-09-17 11,864.05 11,975.03 11,864.05 11,926.92 0.0M
2024-09-16 11,765.42 11,864.05 11,676.35 11,864.05 0.0M
2024-09-13 11,690.01 11,783.18 11,661.47 11,765.42 0.0M
2024-09-12 11,584.02 11,742.31 11,501.74 11,690.01 0.0M
2024-09-11 11,676.71 11,747.26 11,564.30 11,584.02 0.0M
2024-09-10 11,646.00 11,704.91 11,602.04 11,676.71 0.0M
2024-09-09 11,574.06 11,768.64 11,574.06 11,646.00 0.0M
2024-09-06 11,722.09 11,774.20 11,554.15 11,574.06 0.0M
2024-09-05 11,750.60 11,829.07 11,693.69 11,722.09 0.0M
2024-09-04 11,760.04 11,785.10 11,588.73 11,750.60 0.0M
2024-09-03 11,843.25 11,869.62 11,710.94 11,760.04 0.0M
2024-09-02 11,955.99 11,957.44 11,779.92 11,843.25 0.0M
2024-08-30 11,920.37 11,993.75 11,835.04 11,955.99 0.0M
2024-08-29 11,865.54 11,954.31 11,857.12 11,920.37 0.0M
2024-08-28 11,857.13 11,903.38 11,786.42 11,865.54 0.0M
2024-08-27 11,860.26 11,883.39 11,709.53 11,857.13 0.0M
2024-08-23 11,767.57 11,899.44 11,637.68 11,860.26 0.0M
2024-08-22 11,818.62 11,842.81 11,678.73 11,767.57 0.0M
2024-08-21 11,628.44 11,818.62 11,541.30 11,818.62 0.0M
2024-08-20 11,791.66 11,805.24 11,628.44 11,628.44 0.0M
2024-08-19 11,686.86 11,801.43 11,617.26 11,791.66 0.0M
2024-08-16 11,722.37 11,743.22 11,639.78 11,686.86 0.0M
2024-08-15 11,663.93 11,808.11 11,565.23 11,722.37 0.0M
2024-08-14 11,519.79 11,674.12 11,470.20 11,663.93 0.0M
2024-08-13 11,590.39 11,620.33 11,445.19 11,519.79 0.0M
2024-08-12 11,601.98 11,623.01 11,448.11 11,590.39 0.0M
2024-08-09 11,570.72 11,698.99 11,536.41 11,601.98 0.0M
2024-08-08 11,434.02 11,616.31 11,222.73 11,570.72 0.0M
2024-08-07 11,248.51 11,488.63 11,248.51 11,434.02 0.0M
2024-08-06 11,120.74 11,392.45 11,081.72 11,248.51 0.0M
2024-08-05 11,477.88 11,477.88 10,865.11 11,120.74 0.0M
2024-08-02 11,819.57 11,819.57 11,425.94 11,477.88 0.0M
2024-08-01 11,976.15 12,107.49 11,746.14 11,819.57 0.0M
2024-07-31 11,847.20 11,976.15 11,816.77 11,976.15 0.0M
2024-07-30 11,743.03 11,918.54 11,714.06 11,847.20 0.0M
2024-07-29 11,939.65 11,993.80 11,743.03 11,743.03 0.0M
2024-07-26 11,567.46 11,996.34 11,495.75 11,939.65 0.0M
2024-07-25 11,533.40 11,597.04 11,406.28 11,567.46 0.0M
2024-07-24 11,674.19 11,766.60 11,533.40 11,533.40 0.0M
2024-07-23 11,654.61 11,737.68 11,590.67 11,674.19 0.0M
2024-07-22 11,618.03 11,752.00 11,614.29 11,654.61 0.0M
2024-07-19 11,634.79 11,643.19 11,584.47 11,618.03 0.0M
2024-07-18 11,515.74 11,725.28 11,485.01 11,661.36 0.0M
2024-07-17 11,674.00 11,687.79 11,515.74 11,515.74 0.0M
2024-07-16 11,537.22 11,674.00 11,492.90 11,674.00 0.0M
2024-07-15 11,463.64 11,565.85 11,434.68 11,537.22 0.0M
2024-07-12 11,309.35 11,466.14 11,305.95 11,463.64 0.0M
2024-07-11 11,112.83 11,311.79 11,050.31 11,309.35 0.0M
2024-07-10 10,922.34 11,112.83 10,881.26 11,112.83 0.0M
2024-07-09 11,078.55 11,117.06 10,899.32 10,922.34 0.0M
2024-07-08 10,993.87 11,078.55 10,953.19 11,078.55 0.0M
2024-07-05 10,665.59 11,002.17 10,613.82 10,993.87 0.0M
2024-07-04 10,562.74 10,671.36 10,536.15 10,665.59 0.0M
2024-07-03 10,360.03 10,562.74 10,360.03 10,562.74 0.0M
2024-07-02 10,273.75 10,361.60 10,191.53 10,360.03 0.0M
2024-07-01 10,274.27 10,360.00 10,273.75 10,273.75 0.0M
2024-06-28 10,353.83 10,404.97 10,266.19 10,274.27 0.0M
2024-06-27 10,237.64 10,394.89 10,217.43 10,353.83 0.0M
2024-06-26 10,293.30 10,355.27 10,213.80 10,237.64 0.0M
2024-06-25 10,427.98 10,468.94 10,293.30 10,293.30 0.0M
2024-06-24 10,365.29 10,449.64 10,289.13 10,427.98 0.0M
2024-06-21 10,441.02 10,476.50 10,319.76 10,365.29 0.0M
2024-06-20 10,395.33 10,455.56 10,321.61 10,441.02 0.0M
2024-06-19 10,401.08 10,435.52 10,313.30 10,395.33 0.0M
2024-06-18 10,232.18 10,401.30 10,216.14 10,401.08 0.0M
2024-06-17 10,161.84 10,239.01 10,108.64 10,232.18 0.0M
2024-06-14 10,237.09 10,285.58 10,132.52 10,161.84 0.0M
2024-06-13 10,409.57 10,418.56 10,237.09 10,237.09 0.0M
2024-06-12 10,186.00 10,417.16 10,141.47 10,409.57 0.0M
2024-06-11 10,328.53 10,382.95 10,186.00 10,186.00 0.0M
2024-06-10 10,391.35 10,489.32 10,307.85 10,328.53 0.0M
2024-06-07 10,522.91 10,525.04 10,391.35 10,391.35 0.0M
2024-06-06 10,486.79 10,564.03 10,476.86 10,522.91 0.0M
2024-06-05 10,546.91 10,592.60 10,462.20 10,486.79 0.0M
2024-06-04 10,624.45 10,624.45 10,466.26 10,546.91 0.0M
2024-06-03 10,546.05 10,700.47 10,546.05 10,624.45 0.0M
2024-05-31 10,643.46 10,750.10 10,540.81 10,546.05 0.0M
2024-05-30 10,574.34 10,718.00 10,574.34 10,643.46 0.0M
2024-05-29 10,732.30 10,800.66 10,570.72 10,574.34 0.0M
2024-05-28 10,823.05 10,904.88 10,732.30 10,732.30 0.0M
2024-05-24 10,705.97 10,835.40 10,651.14 10,823.05 0.0M
2024-05-23 10,655.00 10,714.30 10,632.79 10,705.97 0.0M
2024-05-22 10,672.49 10,699.08 10,560.19 10,655.00 0.0M
2024-05-21 10,671.13 10,682.65 10,589.60 10,672.49 0.0M
2024-05-20 10,616.64 10,733.97 10,616.64 10,671.13 0.0M
2024-05-17 10,619.85 10,644.69 10,532.43 10,616.64 0.0M
2024-05-16 10,738.84 10,776.69 10,553.23 10,619.85 0.0M
2024-05-15 10,451.54 10,757.25 10,451.54 10,738.84 0.0M
2024-05-14 10,462.92 10,506.76 10,404.41 10,451.54 0.0M
2024-05-13 10,515.36 10,613.90 10,416.81 10,462.92 0.0M
2024-05-10 10,383.61 10,535.04 10,382.59 10,515.36 0.0M
2024-05-09 10,315.58 10,410.23 10,292.27 10,383.61 0.0M
2024-05-08 10,228.39 10,315.58 10,183.16 10,315.58 0.0M
2024-05-07 10,131.33 10,246.78 10,131.33 10,228.39 0.0M
2024-05-03 10,064.40 10,146.47 10,016.30 10,131.33 0.0M
2024-05-02 9,952.23 10,064.40 9,925.19 10,064.40 0.0M
2024-05-01 9,900.69 9,985.09 9,856.02 9,952.23 0.0M
2024-04-30 9,964.87 10,019.53 9,900.69 9,900.69 0.0M
2024-04-29 9,822.47 9,964.87 9,735.03 9,964.87 0.0M
2024-04-26 9,698.52 9,845.87 9,690.40 9,822.47 0.0M
2024-04-25 9,840.88 9,877.90 9,677.10 9,698.52 0.0M
2024-04-24 9,923.42 9,972.66 9,810.07 9,840.88 0.0M
2024-04-23 9,791.92 9,924.13 9,791.92 9,923.42 0.0M
2024-04-22 9,482.73 9,844.50 9,482.73 9,791.92 0.0M
2024-04-19 9,618.35 9,654.58 9,450.09 9,482.73 0.0M
2024-04-18 9,556.49 9,618.35 9,552.67 9,618.35 0.0M
2024-04-17 9,577.32 9,659.75 9,556.49 9,556.49 0.0M
2024-04-16 9,776.49 9,776.49 9,563.19 9,577.32 0.0M
2024-04-15 9,815.19 9,882.39 9,750.84 9,776.49 0.0M
2024-04-12 9,742.29 9,898.25 9,742.29 9,815.19 0.0M
2024-04-11 9,712.93 9,782.89 9,679.53 9,742.29 0.0M
2024-04-10 9,692.95 9,810.08 9,662.60 9,712.93 0.0M
2024-04-09 9,777.88 9,777.88 9,685.43 9,692.95 0.0M
2024-04-08 9,749.36 9,806.27 9,705.23 9,777.88 0.0M
2024-04-05 9,822.04 9,822.04 9,696.40 9,749.36 0.0M
2024-04-04 9,830.63 9,846.39 9,788.67 9,822.04 0.0M
2024-04-03 9,791.61 9,862.56 9,732.28 9,830.63 0.0M
2024-04-02 9,897.77 10,021.09 9,772.97 9,791.61 0.0M
2024-03-28 9,885.09 9,927.22 9,806.73 9,897.77 0.0M
2024-03-27 9,884.51 9,965.58 9,846.47 9,885.09 0.0M
2024-03-26 9,781.02 9,884.51 9,746.83 9,884.51 0.0M
2024-03-25 9,791.37 9,798.89 9,707.22 9,781.02 0.0M
2024-03-22 9,893.26 9,952.73 9,781.57 9,791.37 0.0M
2024-03-21 9,782.66 9,896.79 9,782.66 9,893.26 0.0M
2024-03-20 9,687.38 9,796.59 9,678.30 9,782.66 0.0M
2024-03-19 9,725.83 9,725.83 9,625.04 9,687.38 0.0M
2024-03-18 9,860.53 9,878.60 9,719.87 9,725.83 0.0M
2024-03-15 9,851.68 9,978.48 9,851.68 9,860.53 0.0M
2024-03-14 9,826.22 9,925.16 9,774.09 9,851.68 0.0M
2024-03-13 9,594.17 9,849.64 9,581.23 9,826.22 0.0M
2024-03-12 9,505.30 9,616.22 9,504.91 9,594.17 0.0M
2024-03-11 9,655.70 9,661.73 9,500.22 9,505.30 0.0M
2024-03-08 9,689.08 9,689.08 9,580.11 9,655.70 0.0M
2024-03-07 9,638.16 9,695.54 9,583.82 9,689.08 0.0M
2024-03-06 9,523.80 9,687.69 9,523.80 9,638.16 0.0M
2024-03-05 9,520.72 9,592.59 9,511.14 9,523.80 0.0M
2024-03-04 9,567.51 9,647.52 9,480.58 9,520.72 0.0M
2024-03-01 9,449.33 9,567.51 9,430.84 9,567.51 0.0M
2024-02-29 9,426.14 9,524.48 9,387.61 9,449.33 0.0M
2024-02-28 9,468.83 9,522.24 9,376.93 9,426.14 0.0M
2024-02-27 9,391.83 9,472.78 9,312.02 9,468.83 0.0M
2024-02-26 9,378.07 9,422.11 9,348.40 9,391.83 0.0M
2024-02-23 9,468.61 9,517.30 9,339.16 9,378.07 0.0M
2024-02-22 9,362.33 9,510.99 9,362.33 9,468.61 0.0M
2024-02-21 9,332.73 9,371.37 9,310.23 9,362.33 0.0M
2024-02-20 9,378.70 9,409.08 9,308.88 9,332.73 0.0M
2024-02-19 9,319.07 9,379.52 9,254.47 9,378.70 0.0M
2024-02-16 9,197.46 9,319.07 9,197.46 9,319.07 0.0M
2024-02-15 9,137.22 9,247.26 9,137.22 9,197.46 0.0M
2024-02-14 9,128.99 9,208.24 9,094.16 9,137.22 0.0M
2024-02-13 9,301.50 9,376.54 9,079.92 9,128.99 0.0M
2024-02-12 9,256.39 9,350.23 9,249.51 9,301.50 0.0M
2024-02-09 9,315.96 9,383.56 9,255.96 9,256.39 0.0M
2024-02-08 9,268.73 9,367.24 9,268.73 9,315.96 0.0M
2024-02-07 9,305.38 9,329.86 9,238.21 9,268.73 0.0M
2024-02-06 9,263.73 9,343.13 9,198.38 9,305.38 0.0M
2024-02-05 9,390.53 9,416.50 9,256.63 9,263.73 0.0M
2024-02-02 9,406.11 9,564.08 9,375.18 9,390.53 0.0M
2024-02-01 9,407.36 9,500.87 9,390.08 9,406.11 0.0M
2024-01-31 9,422.69 9,455.89 9,395.71 9,407.36 0.0M
2024-01-30 9,407.41 9,463.60 9,372.26 9,422.69 0.0M
2024-01-29 9,424.03 9,441.22 9,343.17 9,407.41 0.0M
2024-01-26 9,369.71 9,488.29 9,330.74 9,424.03 0.0M
2024-01-25 9,294.52 9,376.12 9,249.14 9,369.71 0.0M
2024-01-24 9,187.01 9,305.78 9,187.01 9,294.52 0.0M
2024-01-23 9,232.44 9,299.80 9,183.80 9,187.01 0.0M
2024-01-22 9,068.20 9,238.20 9,068.20 9,232.44 0.0M
2024-01-19 9,078.37 9,174.24 9,034.63 9,068.20 0.0M
2024-01-18 8,933.54 9,110.38 8,875.60 9,078.37 0.0M
2024-01-17 9,097.54 9,097.54 8,849.01 8,933.54 0.0M
2024-01-16 9,113.82 9,162.08 9,071.66 9,097.54 0.0M
2024-01-15 9,108.59 9,202.15 9,051.84 9,113.82 0.0M
2024-01-12 8,989.61 9,172.92 8,989.61 9,108.59 0.0M
2024-01-11 9,125.46 9,190.98 8,989.61 8,989.61 0.0M
2024-01-10 9,151.20 9,174.31 9,095.62 9,125.46 0.0M
2024-01-09 9,202.77 9,280.66 9,127.33 9,151.20 0.0M
2024-01-08 9,075.82 9,202.77 9,016.95 9,202.77 0.0M
2024-01-05 9,162.31 9,219.10 8,978.60 9,075.82 0.0M
2024-01-04 9,101.72 9,169.92 9,081.76 9,162.31 0.0M
2024-01-03 9,276.92 9,332.75 9,071.87 9,101.72 0.0M
2024-01-02 9,323.75 9,327.92 9,211.78 9,276.92 0.0M