FTSE 350 Gas Water & Multiutilities

FTNMX651020
🏛️ uk →
6,564.24
Last Update: 2025-09-29
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
2025-09-29 6,553.02 6,603.53 6,518.67 6,564.24 0.0M
2025-09-26 6,526.39 6,564.66 6,502.01 6,553.17 0.0M
2025-09-25 6,536.32 6,570.94 6,492.66 6,526.71 0.0M
2025-09-24 6,501.97 6,589.17 6,501.83 6,536.54 0.0M
2025-09-23 6,521.67 6,601.67 6,501.13 6,501.43 0.0M
2025-09-22 6,505.13 6,545.10 6,491.23 6,521.50 0.0M
2025-09-19 6,489.08 6,538.31 6,466.02 6,505.11 0.0M
2025-09-18 6,544.59 6,545.32 6,466.66 6,489.08 0.0M
2025-09-17 6,504.19 6,596.82 6,489.48 6,544.59 0.0M
2025-09-16 6,585.73 6,588.19 6,490.76 6,504.19 0.0M
2025-09-15 6,550.82 6,600.37 6,536.48 6,585.73 0.0M
2025-09-12 6,474.94 6,596.13 6,474.94 6,550.82 0.0M
2025-09-11 6,462.83 6,484.30 6,429.69 6,474.94 0.0M
2025-09-10 6,425.03 6,479.21 6,425.03 6,462.83 0.0M
2025-09-09 6,429.53 6,453.60 6,399.75 6,425.03 0.0M
2025-09-08 6,443.89 6,451.98 6,406.32 6,429.53 0.0M
2025-09-05 6,369.54 6,446.61 6,333.51 6,443.89 0.0M
2025-09-04 6,344.42 6,434.64 6,336.49 6,369.54 0.0M
2025-09-03 6,306.33 6,348.29 6,270.90 6,344.42 0.0M
2025-09-02 6,400.05 6,400.05 6,267.12 6,306.33 0.0M
2025-09-01 6,527.02 6,533.56 6,396.51 6,400.05 0.0M
2025-08-29 6,561.18 6,583.27 6,516.54 6,527.02 0.0M
2025-08-28 6,628.49 6,640.52 6,539.53 6,561.18 0.0M
2025-08-27 6,583.76 6,695.40 6,582.46 6,628.49 0.0M
2025-08-26 6,603.68 6,624.69 6,548.55 6,583.76 0.0M
2025-08-25 6,654.91 6,669.79 6,603.68 6,603.68 0.0M
2025-08-22 6,654.91 6,669.79 6,603.68 6,603.68 0.0M
2025-08-21 6,647.35 6,656.94 6,609.67 6,654.91 0.0M
2025-08-20 6,512.43 6,667.83 6,511.92 6,647.35 0.0M
2025-08-19 6,522.34 6,548.87 6,506.97 6,512.43 0.0M
2025-08-18 6,561.17 6,628.63 6,521.86 6,522.34 0.0M
2025-08-15 6,604.13 6,631.72 6,561.17 6,561.17 0.0M
2025-08-14 6,482.49 6,604.13 6,482.49 6,604.13 0.0M
2025-08-13 6,482.03 6,548.40 6,473.27 6,482.49 0.0M
2025-08-12 6,610.00 6,646.36 6,465.68 6,482.03 0.0M
2025-08-11 6,597.75 6,611.14 6,576.96 6,610.00 0.0M
2025-08-08 6,682.42 6,725.30 6,597.46 6,597.75 0.0M
2025-08-07 6,777.22 6,777.22 6,618.06 6,682.42 0.0M
2025-08-06 6,763.18 6,811.51 6,720.65 6,777.22 0.0M
2025-08-05 6,778.33 6,805.76 6,737.71 6,763.18 0.0M
2025-08-04 6,728.48 6,795.51 6,698.35 6,778.33 0.0M
2025-08-01 6,633.83 6,734.08 6,582.67 6,728.48 0.0M
2025-07-31 6,589.75 6,633.83 6,550.41 6,633.83 0.0M
2025-07-30 6,541.57 6,589.75 6,513.03 6,589.75 0.0M
2025-07-29 6,580.49 6,585.67 6,514.23 6,541.57 0.0M
2025-07-28 6,635.29 6,661.27 6,573.67 6,580.49 0.0M
2025-07-25 6,622.82 6,645.05 6,544.44 6,635.29 0.0M
2025-07-24 6,654.87 6,666.38 6,581.73 6,622.82 0.0M
2025-07-23 6,804.84 6,804.84 6,654.87 6,654.87 0.0M
2025-07-22 6,689.06 6,805.98 6,689.06 6,804.84 0.0M
2025-07-21 6,591.84 6,689.06 6,585.08 6,689.06 0.0M
2025-07-18 6,525.34 6,607.23 6,525.34 6,591.84 0.0M
2025-07-17 6,510.28 6,556.71 6,486.24 6,525.34 0.0M
2025-07-16 6,513.19 6,539.43 6,489.90 6,510.28 0.0M
2025-07-15 6,537.79 6,555.67 6,500.49 6,513.19 0.0M
2025-07-14 6,423.05 6,544.80 6,423.05 6,537.79 0.0M
2025-07-11 6,420.06 6,452.54 6,399.69 6,423.05 0.0M
2025-07-10 6,474.21 6,512.66 6,401.83 6,420.06 0.0M
2025-07-09 6,449.07 6,479.05 6,431.82 6,474.21 0.0M
2025-07-08 6,487.87 6,492.48 6,389.04 6,449.07 0.0M
2025-07-07 6,558.43 6,562.26 6,475.07 6,487.87 0.0M
2025-07-04 6,534.14 6,576.91 6,514.34 6,558.43 0.0M
2025-07-03 6,486.01 6,577.63 6,467.52 6,534.14 0.0M
2025-07-02 6,724.21 6,754.01 6,482.00 6,486.01 0.0M
2025-07-01 6,655.82 6,782.44 6,655.82 6,724.21 0.0M
2025-06-30 6,675.75 6,703.03 6,644.34 6,655.82 0.0M
2025-06-27 6,710.00 6,781.10 6,675.75 6,675.75 0.0M
2025-06-26 6,675.04 6,745.15 6,675.04 6,710.00 0.0M
2025-06-25 6,700.84 6,710.36 6,655.78 6,675.04 0.0M
2025-06-24 6,746.13 6,760.87 6,684.53 6,700.84 0.0M
2025-06-23 6,595.01 6,746.13 6,532.22 6,746.13 0.0M
2025-06-20 6,602.59 6,621.04 6,552.44 6,595.01 0.0M
2025-06-19 6,608.07 6,611.78 6,557.11 6,602.59 0.0M
2025-06-18 6,614.40 6,654.05 6,603.81 6,608.07 0.0M
2025-06-17 6,642.11 6,642.11 6,579.61 6,614.40 0.0M
2025-06-16 6,682.42 6,682.86 6,634.85 6,642.11 0.0M
2025-06-13 6,678.69 6,705.34 6,648.46 6,682.42 0.0M
2025-06-12 6,611.87 6,680.08 6,611.87 6,678.69 0.0M
2025-06-11 6,579.35 6,623.23 6,565.21 6,611.87 0.0M
2025-06-10 6,524.88 6,597.04 6,524.88 6,579.35 0.0M
2025-06-09 6,525.84 6,525.84 6,475.31 6,524.88 0.0M
2025-06-06 6,526.93 6,562.54 6,518.84 6,525.84 0.0M
2025-06-05 6,548.38 6,552.92 6,502.44 6,526.93 0.0M
2025-06-04 6,563.83 6,583.86 6,521.16 6,548.38 0.0M
2025-06-03 6,583.01 6,654.21 6,557.75 6,563.83 0.0M
2025-06-02 6,590.86 6,634.85 6,557.43 6,583.01 0.0M
2025-05-30 6,494.38 6,613.08 6,486.37 6,590.86 0.0M
2025-05-29 6,675.70 6,675.70 6,448.53 6,494.38 0.0M
2025-05-28 6,744.96 6,765.94 6,666.37 6,675.70 0.0M
2025-05-27 6,775.87 6,839.38 6,730.21 6,744.96 0.0M
2025-05-26 6,764.97 6,795.26 6,703.36 6,775.87 0.0M
2025-05-23 6,764.97 6,795.26 6,703.36 6,775.87 0.0M
2025-05-22 6,798.57 6,826.19 6,680.96 6,764.97 0.0M
2025-05-21 6,734.67 6,843.85 6,713.17 6,798.57 0.0M
2025-05-20 6,629.04 6,735.75 6,629.04 6,734.67 0.0M
2025-05-19 6,569.71 6,629.04 6,523.24 6,629.04 0.0M
2025-05-16 6,483.44 6,569.71 6,474.87 6,569.71 0.0M
2025-05-15 6,313.75 6,522.64 6,313.75 6,483.44 0.0M
2025-05-14 6,262.61 6,342.50 6,228.43 6,313.75 0.0M
2025-05-13 6,378.53 6,425.74 6,259.08 6,262.61 0.0M
2025-05-12 6,534.07 6,573.05 6,319.28 6,378.53 0.0M
2025-05-09 6,530.64 6,579.44 6,509.01 6,534.07 0.0M
2025-05-08 6,711.70 6,719.83 6,530.64 6,530.64 0.0M
2025-05-07 6,695.95 6,731.08 6,641.93 6,711.70 0.0M
2025-05-06 6,645.27 6,708.59 6,645.27 6,695.95 0.0M
2025-05-05 6,684.82 6,686.79 6,611.23 6,645.27 0.0M
2025-05-02 6,684.82 6,686.79 6,611.23 6,645.27 0.0M
2025-05-01 6,743.67 6,743.67 6,642.69 6,684.82 0.0M
2025-04-30 6,710.97 6,774.26 6,691.20 6,743.67 0.0M
2025-04-29 6,659.02 6,719.38 6,615.97 6,710.97 0.0M
2025-04-28 6,644.45 6,705.61 6,616.27 6,659.02 0.0M
2025-04-25 6,650.42 6,650.79 6,588.19 6,644.45 0.0M
2025-04-24 6,603.53 6,681.75 6,581.43 6,650.42 0.0M
2025-04-23 6,738.11 6,789.28 6,541.63 6,603.53 0.0M
2025-04-22 6,659.09 6,749.03 6,633.92 6,738.11 0.0M
2025-04-18 6,644.77 6,671.93 6,561.33 6,659.09 0.0M
2025-04-17 6,644.77 6,671.93 6,561.33 6,659.09 0.0M
2025-04-16 6,527.05 6,644.77 6,527.05 6,644.77 0.0M
2025-04-15 6,400.70 6,548.99 6,400.70 6,527.05 0.0M
2025-04-14 6,270.02 6,400.70 6,270.02 6,400.70 0.0M
2025-04-11 6,180.86 6,320.57 6,180.86 6,270.02 0.0M
2025-04-10 6,025.53 6,246.77 6,025.53 6,180.86 0.0M
2025-04-09 6,138.73 6,138.73 5,986.72 6,025.53 0.0M
2025-04-08 6,013.92 6,174.75 5,902.71 6,138.73 0.0M
2025-04-07 6,383.46 6,383.46 5,984.99 6,013.92 0.0M
2025-04-04 6,514.83 6,630.34 6,374.36 6,383.46 0.0M
2025-04-03 6,254.09 6,580.19 6,254.09 6,514.83 0.0M
2025-04-02 6,275.80 6,292.07 6,239.05 6,254.09 0.0M
2025-04-01 6,238.42 6,276.93 6,215.70 6,275.80 0.0M
2025-03-31 6,231.19 6,262.05 6,200.90 6,238.42 0.0M
2025-03-28 6,077.41 6,252.73 6,077.41 6,231.19 0.0M
2025-03-27 6,080.16 6,117.37 6,051.58 6,077.41 0.0M
2025-03-26 5,997.72 6,080.54 5,981.89 6,080.16 0.0M
2025-03-25 6,004.64 6,063.01 5,997.72 5,997.72 0.0M
2025-03-24 6,064.08 6,084.12 5,980.63 6,004.64 0.0M
2025-03-21 6,128.96 6,146.95 6,052.20 6,064.08 0.0M
2025-03-20 6,018.16 6,141.00 6,018.16 6,128.96 0.0M
2025-03-19 6,008.75 6,026.82 5,974.21 6,018.16 0.0M
2025-03-18 6,040.22 6,058.74 5,981.34 6,008.75 0.0M
2025-03-17 5,997.75 6,070.99 5,997.75 6,040.22 0.0M
2025-03-14 5,942.12 5,999.61 5,915.30 5,997.75 0.0M
2025-03-13 5,926.96 5,959.79 5,894.76 5,942.12 0.0M
2025-03-12 5,961.89 5,963.21 5,882.96 5,926.96 0.0M
2025-03-11 5,936.94 5,995.60 5,935.71 5,961.89 0.0M
2025-03-10 5,809.19 5,974.75 5,808.60 5,936.94 0.0M
2025-03-07 5,763.12 5,813.63 5,724.71 5,809.19 0.0M
2025-03-06 5,820.87 5,827.05 5,714.86 5,763.12 0.0M
2025-03-05 6,033.43 6,033.43 5,807.43 5,820.87 0.0M
2025-03-04 5,948.14 6,063.22 5,941.93 6,033.43 0.0M
2025-03-03 6,060.23 6,060.23 5,910.35 5,948.14 0.0M
2025-02-28 5,991.75 6,076.53 5,979.23 6,060.23 0.0M
2025-02-27 6,059.31 6,060.66 5,973.58 5,991.75 0.0M
2025-02-26 6,078.73 6,116.62 6,058.77 6,059.31 0.0M
2025-02-25 6,077.70 6,111.53 6,056.30 6,078.73 0.0M
2025-02-24 5,952.70 6,077.70 5,952.70 6,077.70 0.0M
2025-02-21 5,922.96 5,952.70 5,895.29 5,952.70 0.0M
2025-02-20 5,902.25 5,971.73 5,895.04 5,922.96 0.0M
2025-02-19 5,866.07 5,909.99 5,848.04 5,902.25 0.0M
2025-02-18 5,938.17 5,945.52 5,837.31 5,866.07 0.0M
2025-02-17 5,949.64 5,951.48 5,922.89 5,938.17 0.0M
2025-02-14 5,962.70 5,969.25 5,912.94 5,949.64 0.0M
2025-02-13 5,922.65 5,965.76 5,873.87 5,962.70 0.0M
2025-02-12 6,007.69 6,032.52 5,895.97 5,922.65 0.0M
2025-02-11 6,045.23 6,078.20 6,006.39 6,007.69 0.0M
2025-02-10 6,043.97 6,082.54 6,016.19 6,045.23 0.0M
2025-02-07 6,032.45 6,091.28 6,008.81 6,043.97 0.0M
2025-02-06 6,131.45 6,175.02 6,032.45 6,032.45 0.0M
2025-02-05 6,081.84 6,131.45 6,053.94 6,131.45 0.0M
2025-02-04 6,107.68 6,118.40 6,036.76 6,081.84 0.0M
2025-02-03 6,093.24 6,136.70 6,033.08 6,107.68 0.0M
2025-01-31 6,063.52 6,127.46 6,063.52 6,093.24 0.0M
2025-01-30 5,999.66 6,084.05 5,962.03 6,063.52 0.0M
2025-01-29 5,975.93 6,023.46 5,904.29 5,999.66 0.0M
2025-01-28 5,909.44 6,054.69 5,909.44 5,975.93 0.0M
2025-01-27 5,884.25 5,987.45 5,878.10 5,909.44 0.0M
2025-01-24 5,981.51 5,996.20 5,857.03 5,884.25 0.0M
2025-01-23 5,934.35 5,990.90 5,926.16 5,981.51 0.0M
2025-01-22 6,038.98 6,069.99 5,933.29 5,934.35 0.0M
2025-01-21 5,975.39 6,059.80 5,970.12 6,038.98 0.0M
2025-01-20 5,962.30 6,036.97 5,961.27 5,975.39 0.0M
2025-01-17 5,890.43 5,997.19 5,890.43 5,962.30 0.0M
2025-01-16 5,811.19 5,890.43 5,756.06 5,890.43 0.0M
2025-01-15 5,645.69 5,815.79 5,645.69 5,811.19 0.0M
2025-01-14 5,696.92 5,702.39 5,638.51 5,645.69 0.0M
2025-01-13 5,703.94 5,745.37 5,674.33 5,696.92 0.0M
2025-01-10 5,787.61 5,792.52 5,672.18 5,703.94 0.0M
2025-01-09 5,792.23 5,842.90 5,766.22 5,787.61 0.0M
2025-01-08 5,884.51 5,884.51 5,727.96 5,792.23 0.0M
2025-01-07 5,898.14 5,920.26 5,838.16 5,884.51 0.0M
2025-01-06 5,950.52 5,953.69 5,847.22 5,898.14 0.0M
2025-01-03 6,001.26 6,003.15 5,950.52 5,950.52 0.0M
2025-01-02 9,437.84 9,437.84 9,437.84 9,437.84 0.0M
2025-01-01 5,904.18 5,945.56 5,888.54 5,943.56 0.0M