FTSE 350 Industrial Engineering

FTNMX502040
🏛️ uk →
13,602.59
Last Update: 2025-09-30
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 18,681.89 18,681.89 18,510.11 18,553.66 0.0M
2021-12-30 18,729.87 18,780.99 18,616.80 18,681.89 0.0M
2021-12-29 18,246.42 18,838.36 18,246.42 18,729.87 0.0M
2021-12-24 18,364.63 18,495.88 18,172.21 18,246.42 0.0M
2021-12-23 18,192.53 18,481.27 18,150.45 18,364.63 0.0M
2021-12-22 17,930.00 18,192.53 17,897.07 18,192.53 0.0M
2021-12-21 17,782.18 18,023.67 17,782.18 17,930.00 0.0M
2021-12-20 17,780.42 17,782.18 17,388.98 17,782.18 0.0M
2021-12-17 18,157.10 18,157.10 17,761.63 17,780.42 0.0M
2021-12-16 18,016.72 18,383.02 18,016.72 18,157.10 0.0M
2021-12-15 17,831.94 18,084.00 17,813.55 18,016.72 0.0M
2021-12-14 18,434.62 18,622.85 17,831.94 17,831.94 0.0M
2021-12-13 18,499.07 18,805.66 18,434.62 18,434.62 0.0M
2021-12-10 18,660.85 18,681.43 18,499.07 18,499.07 0.0M
2021-12-09 18,623.86 18,843.59 18,589.20 18,660.85 0.0M
2021-12-08 18,739.68 19,001.11 18,556.40 18,623.86 0.0M
2021-12-07 18,303.37 18,810.23 18,294.98 18,739.68 0.0M
2021-12-06 18,235.44 18,465.20 18,235.44 18,303.37 0.0M
2021-12-03 18,161.65 18,560.70 18,161.65 18,235.44 0.0M
2021-12-02 18,334.85 18,334.85 17,968.41 18,161.65 0.0M
2021-12-01 18,014.22 18,334.85 17,945.22 18,334.85 0.0M
2021-11-30 18,236.83 18,303.00 17,772.09 18,014.22 0.0M
2021-11-29 18,151.81 18,615.79 17,969.32 18,236.83 0.0M
2021-11-26 18,523.37 18,523.37 17,984.12 18,151.81 0.0M
2021-11-25 18,378.72 18,628.15 18,378.72 18,523.37 0.0M
2021-11-24 18,500.00 18,753.94 18,272.23 18,378.72 0.0M
2021-11-23 18,973.89 18,973.89 18,394.65 18,500.00 0.0M
2021-11-22 19,139.77 19,244.73 18,935.09 18,973.89 0.0M
2021-11-19 18,992.50 19,281.81 18,992.50 19,139.77 0.0M
2021-11-18 18,885.55 19,092.66 18,879.17 18,992.50 0.0M
2021-11-17 19,535.97 19,535.97 18,606.43 18,885.55 0.0M
2021-11-16 19,658.13 19,658.13 19,289.72 19,535.97 0.0M
2021-11-15 19,737.78 19,786.96 19,583.14 19,658.13 0.0M
2021-11-12 19,636.93 19,737.78 19,346.92 19,737.78 0.0M
2021-11-11 18,996.83 19,636.93 18,934.62 19,636.93 0.0M
2021-11-10 19,065.75 19,118.41 18,796.97 18,996.83 0.0M
2021-11-09 19,265.15 19,333.19 19,061.58 19,065.75 0.0M
2021-11-08 19,082.22 19,267.07 18,970.07 19,265.15 0.0M
2021-11-05 19,107.95 19,324.50 19,045.44 19,082.22 0.0M
2021-11-04 18,570.03 19,123.06 18,570.03 19,107.95 0.0M
2021-11-03 18,509.64 18,679.19 18,382.98 18,570.03 0.0M
2021-11-02 18,384.20 18,588.16 18,354.62 18,509.64 0.0M
2021-11-01 18,316.64 18,460.86 18,282.60 18,384.20 0.0M
2021-10-29 18,361.95 18,421.26 18,071.90 18,316.64 0.0M
2021-10-28 18,271.02 18,361.95 18,152.54 18,361.95 0.0M
2021-10-27 18,257.02 18,387.30 18,167.45 18,271.02 0.0M
2021-10-26 18,145.21 18,412.34 18,123.05 18,257.02 0.0M
2021-10-25 18,009.55 18,237.36 17,993.42 18,145.21 0.0M
2021-10-22 17,871.85 18,126.64 17,843.18 18,009.55 0.0M
2021-10-21 17,844.57 17,880.48 17,622.62 17,871.85 0.0M
2021-10-20 17,736.19 17,942.46 17,729.28 17,844.57 0.0M
2021-10-19 17,433.39 17,779.75 17,433.39 17,736.19 0.0M
2021-10-18 17,482.58 17,576.25 17,392.08 17,433.39 0.0M
2021-10-15 17,555.82 17,673.84 17,482.58 17,482.58 0.0M
2021-10-14 17,350.86 17,577.97 17,251.04 17,555.82 0.0M
2021-10-13 17,088.74 17,433.71 16,899.39 17,350.86 0.0M
2021-10-12 17,044.39 17,099.26 16,776.57 17,088.74 0.0M
2021-10-11 17,098.14 17,098.14 16,816.30 17,044.39 0.0M
2021-10-08 17,392.35 17,392.35 17,033.87 17,098.14 0.0M
2021-10-07 17,234.96 17,436.72 17,173.98 17,392.35 0.0M
2021-10-06 17,442.21 17,442.21 16,999.42 17,234.96 0.0M
2021-10-05 17,231.54 17,483.80 17,167.86 17,442.21 0.0M
2021-10-04 17,396.80 17,508.38 17,187.89 17,231.54 0.0M
2021-10-01 17,728.07 17,728.07 17,314.30 17,396.80 0.0M
2021-09-30 17,760.96 17,964.94 17,656.40 17,728.07 0.0M
2021-09-29 17,800.42 18,151.16 17,726.72 17,760.96 0.0M
2021-09-28 18,149.58 18,149.58 17,657.43 17,800.42 0.0M
2021-09-27 18,652.06 18,838.88 18,101.53 18,149.58 0.0M
2021-09-24 18,973.30 18,973.30 18,599.56 18,652.06 0.0M
2021-09-23 18,970.89 19,193.95 18,970.52 18,973.30 0.0M
2021-09-22 18,651.29 18,970.89 18,651.29 18,970.89 0.0M
2021-09-21 18,452.64 18,780.75 18,452.64 18,651.29 0.0M
2021-09-20 18,817.94 18,817.94 18,253.31 18,452.64 0.0M
2021-09-17 19,186.58 19,393.71 18,791.35 18,817.94 0.0M
2021-09-16 19,104.29 19,251.46 19,060.64 19,186.58 0.0M
2021-09-15 19,221.32 19,292.40 19,083.67 19,104.29 0.0M
2021-09-14 19,163.84 19,243.70 19,036.65 19,221.32 0.0M
2021-09-13 19,273.10 19,427.34 19,149.44 19,163.84 0.0M
2021-09-10 19,049.77 19,354.74 19,049.77 19,273.10 0.0M
2021-09-09 19,048.52 19,097.60 18,797.94 19,049.77 0.0M
2021-09-08 19,183.20 19,183.20 18,787.98 19,048.52 0.0M
2021-09-07 19,405.35 19,432.43 19,168.40 19,183.20 0.0M
2021-09-06 19,268.40 19,447.20 19,252.54 19,405.35 0.0M
2021-09-03 19,456.86 19,513.56 19,179.26 19,268.40 0.0M
2021-09-02 19,063.21 19,512.66 18,998.43 19,456.86 0.0M
2021-09-01 18,970.17 19,085.63 18,908.43 19,063.21 0.0M
2021-08-31 18,785.41 19,200.07 18,785.41 18,970.17 0.0M
2021-08-27 18,735.74 18,813.86 18,638.96 18,785.41 0.0M
2021-08-26 18,711.10 18,735.74 18,508.07 18,735.74 0.0M
2021-08-25 18,626.93 18,803.42 18,569.79 18,711.10 0.0M
2021-08-24 18,630.43 18,883.19 18,491.95 18,626.93 0.0M
2021-08-23 18,485.80 18,682.43 18,485.80 18,630.43 0.0M
2021-08-20 18,280.59 18,485.80 18,210.58 18,485.80 0.0M
2021-08-19 18,342.37 18,342.37 18,072.07 18,280.59 0.0M
2021-08-18 18,295.47 18,408.84 18,288.74 18,342.37 0.0M
2021-08-17 18,307.83 18,374.64 18,206.83 18,295.47 0.0M
2021-08-16 18,544.98 18,554.57 18,244.67 18,307.83 0.0M
2021-08-13 18,441.70 18,677.25 18,439.13 18,544.98 0.0M
2021-08-12 18,505.74 18,580.51 18,301.08 18,441.70 0.0M
2021-08-11 17,981.50 18,757.98 17,890.53 18,505.74 0.0M
2021-08-10 17,814.30 17,981.50 17,798.44 17,981.50 0.0M
2021-08-09 17,979.37 17,983.33 17,718.40 17,814.30 0.0M
2021-08-06 18,172.33 18,194.73 17,979.37 17,979.37 0.0M
2021-08-05 18,152.78 18,308.52 18,110.12 18,172.33 0.0M
2021-08-04 18,096.48 18,321.35 18,096.48 18,152.78 0.0M
2021-08-03 18,104.91 18,123.56 17,878.91 18,096.48 0.0M
2021-08-02 17,965.39 18,172.08 17,965.39 18,104.91 0.0M
2021-07-30 18,111.91 18,111.91 17,841.91 17,965.39 0.0M
2021-07-29 18,430.06 18,517.40 18,022.52 18,111.91 0.0M
2021-07-28 18,226.24 18,506.09 18,203.52 18,430.06 0.0M
2021-07-27 18,192.90 18,317.24 18,018.67 18,226.24 0.0M
2021-07-26 18,136.93 18,273.80 18,072.86 18,192.90 0.0M
2021-07-23 17,925.48 18,148.41 17,925.48 18,136.93 0.0M
2021-07-22 17,646.05 17,978.69 17,646.05 17,925.48 0.0M
2021-07-21 17,431.49 17,646.05 17,420.70 17,646.05 0.0M
2021-07-20 17,296.86 17,515.89 17,215.22 17,431.49 0.0M
2021-07-19 17,519.61 17,519.61 17,103.63 17,296.86 0.0M
2021-07-16 17,858.58 18,006.46 17,441.55 17,519.61 0.0M
2021-07-15 17,851.51 17,988.83 17,782.28 17,858.58 0.0M
2021-07-14 17,888.68 17,926.21 17,745.37 17,851.51 0.0M
2021-07-13 17,690.48 17,937.26 17,645.00 17,888.68 0.0M
2021-07-12 17,622.27 17,758.61 17,391.59 17,690.48 0.0M
2021-07-09 17,397.33 17,622.27 17,258.09 17,622.27 0.0M
2021-07-08 17,601.40 17,601.40 17,253.61 17,397.33 0.0M
2021-07-07 17,380.03 17,612.36 17,380.03 17,601.40 0.0M
2021-07-06 17,448.17 17,533.03 17,286.31 17,380.03 0.0M
2021-07-05 17,357.98 17,450.01 17,272.61 17,448.17 0.0M
2021-07-02 17,263.01 17,410.83 17,263.01 17,357.98 0.0M
2021-07-01 17,191.87 17,296.83 17,019.90 17,263.01 0.0M
2021-06-30 17,372.99 17,376.03 17,129.77 17,191.87 0.0M
2021-06-29 17,289.21 17,483.76 17,286.79 17,372.99 0.0M
2021-06-28 17,413.84 17,413.84 17,230.02 17,289.21 0.0M
2021-06-25 17,256.49 17,441.17 17,151.53 17,413.84 0.0M
2021-06-24 17,261.70 17,313.02 17,202.06 17,256.49 0.0M
2021-06-23 17,191.42 17,322.76 17,079.54 17,261.70 0.0M
2021-06-22 17,103.16 17,199.21 17,018.06 17,191.42 0.0M
2021-06-21 16,850.17 17,109.26 16,716.25 17,103.16 0.0M
2021-06-18 17,039.46 17,145.30 16,813.38 16,850.17 0.0M
2021-06-17 17,400.64 17,400.64 16,997.59 17,039.46 0.0M
2021-06-16 17,168.93 17,423.34 17,154.31 17,400.64 0.0M
2021-06-15 16,959.74 17,292.11 16,958.88 17,168.93 0.0M
2021-06-14 17,029.96 17,183.57 16,906.98 16,959.74 0.0M
2021-06-11 16,905.34 17,145.75 16,896.23 17,029.96 0.0M
2021-06-10 16,948.10 17,032.82 16,885.46 16,905.34 0.0M
2021-06-09 16,960.09 16,985.71 16,868.29 16,948.10 0.0M
2021-06-08 16,822.46 17,059.56 16,778.91 16,960.09 0.0M
2021-06-07 16,960.79 17,049.18 16,809.01 16,822.46 0.0M
2021-06-04 16,963.35 17,038.29 16,869.35 16,960.79 0.0M
2021-06-03 16,941.47 17,002.42 16,861.77 16,963.35 0.0M
2021-06-02 16,975.55 17,123.43 16,907.05 16,941.47 0.0M
2021-06-01 16,738.02 17,109.39 16,738.02 16,975.55 0.0M
2021-05-28 16,845.85 16,915.75 16,693.13 16,738.02 0.0M
2021-05-27 16,589.80 16,873.51 16,527.00 16,845.85 0.0M
2021-05-26 16,362.52 16,605.61 16,341.73 16,589.80 0.0M
2021-05-25 16,316.83 16,414.93 16,310.03 16,362.52 0.0M
2021-05-24 16,146.96 16,326.37 16,146.96 16,316.83 0.0M
2021-05-21 16,103.84 16,260.85 16,075.33 16,146.96 0.0M
2021-05-20 15,789.60 16,103.84 15,789.60 16,103.84 0.0M
2021-05-19 16,026.51 16,026.51 15,695.77 15,789.60 0.0M
2021-05-18 16,074.14 16,291.65 16,020.18 16,026.51 0.0M
2021-05-17 16,282.18 16,403.25 16,060.08 16,074.14 0.0M
2021-05-14 15,952.18 16,301.32 15,920.03 16,282.18 0.0M
2021-05-13 15,963.71 16,038.26 15,725.61 15,952.18 0.0M
2021-05-12 15,742.37 16,185.31 15,732.58 15,963.71 0.0M
2021-05-11 16,133.60 16,133.60 15,599.81 15,742.37 0.0M
2021-05-10 16,314.49 16,365.38 16,014.86 16,133.60 0.0M
2021-05-07 16,144.38 16,340.84 16,144.38 16,314.49 0.0M
2021-05-06 16,127.31 16,180.75 15,968.24 16,144.38 0.0M
2021-05-05 15,740.11 16,161.16 15,740.11 16,127.31 0.0M
2021-05-04 15,971.09 16,044.62 15,723.04 15,740.11 0.0M
2021-04-30 16,175.02 16,218.03 15,955.41 15,971.09 0.0M
2021-04-29 16,262.34 16,398.88 16,107.70 16,175.02 0.0M
2021-04-28 16,486.10 16,497.32 16,249.89 16,262.34 0.0M
2021-04-27 16,626.32 16,683.92 16,421.03 16,486.10 0.0M
2021-04-26 16,432.19 16,671.23 16,400.15 16,626.32 0.0M
2021-04-23 16,408.87 16,460.66 16,260.45 16,432.19 0.0M
2021-04-22 16,257.86 16,421.19 16,206.69 16,408.87 0.0M
2021-04-21 16,305.76 16,373.40 16,023.15 16,257.86 0.0M
2021-04-20 16,346.44 16,506.07 16,281.24 16,305.76 0.0M
2021-04-19 16,414.13 16,553.71 16,346.44 16,346.44 0.0M
2021-04-16 16,203.20 16,414.13 16,113.34 16,414.13 0.0M
2021-04-15 16,088.17 16,237.60 16,088.17 16,203.20 0.0M
2021-04-14 16,129.28 16,234.60 16,066.09 16,088.17 0.0M
2021-04-13 15,960.40 16,174.83 15,888.98 16,129.28 0.0M
2021-04-12 16,186.16 16,238.75 15,948.23 15,960.40 0.0M
2021-04-09 15,853.62 16,240.40 15,853.62 16,186.16 0.0M
2021-04-08 15,648.98 15,933.99 15,648.98 15,853.62 0.0M
2021-04-07 15,751.63 15,852.82 15,558.28 15,648.98 0.0M
2021-04-06 15,502.65 15,768.87 15,502.65 15,751.63 0.0M
2021-04-01 15,252.62 15,582.35 15,252.62 15,502.65 0.0M
2021-03-31 15,346.38 15,392.11 15,191.97 15,252.62 0.0M
2021-03-30 15,161.05 15,398.04 15,161.05 15,346.38 0.0M
2021-03-29 15,292.34 15,367.82 15,111.42 15,161.05 0.0M
2021-03-26 15,146.68 15,304.44 15,146.68 15,292.34 0.0M
2021-03-25 15,222.96 15,247.93 15,033.21 15,146.68 0.0M
2021-03-24 15,074.60 15,225.64 14,979.95 15,222.96 0.0M
2021-03-23 15,164.66 15,214.62 14,943.30 15,074.60 0.0M
2021-03-22 14,905.57 15,202.68 14,774.89 15,164.66 0.0M
2021-03-19 15,228.81 15,228.81 14,879.67 14,905.57 0.0M
2021-03-18 15,358.70 15,477.85 15,149.20 15,228.81 0.0M
2021-03-17 15,453.63 15,453.63 15,299.52 15,358.70 0.0M
2021-03-16 15,323.64 15,557.01 15,323.64 15,453.63 0.0M
2021-03-15 15,567.83 15,712.09 15,293.70 15,323.64 0.0M
2021-03-12 15,597.28 15,633.53 15,427.85 15,567.83 0.0M
2021-03-11 15,425.90 15,630.36 15,425.90 15,597.28 0.0M
2021-03-10 15,293.27 15,538.93 15,254.37 15,425.90 0.0M
2021-03-09 14,968.16 15,392.75 14,885.48 15,293.27 0.0M
2021-03-08 14,787.48 14,968.16 14,702.38 14,968.16 0.0M
2021-03-05 14,882.10 15,028.14 14,750.64 14,787.48 0.0M
2021-03-04 15,314.57 15,315.67 14,844.29 14,882.10 0.0M
2021-03-03 15,354.00 15,459.94 15,155.81 15,314.57 0.0M
2021-03-02 15,227.48 15,403.25 15,074.04 15,354.00 0.0M
2021-03-01 15,082.08 15,335.77 15,082.08 15,227.48 0.0M
2021-02-26 15,360.05 15,368.43 15,007.04 15,082.08 0.0M
2021-02-25 15,396.66 15,546.96 15,290.25 15,360.05 0.0M
2021-02-24 15,106.26 15,512.99 15,005.46 15,396.66 0.0M
2021-02-23 15,244.46 15,490.03 14,961.68 15,106.26 0.0M
2021-02-22 15,463.89 15,463.89 15,121.52 15,244.46 0.0M
2021-02-19 15,265.39 15,549.08 15,200.19 15,463.89 0.0M
2021-02-18 15,471.61 15,535.37 15,265.39 15,265.39 0.0M
2021-02-17 15,817.50 15,886.59 15,463.82 15,471.61 0.0M
2021-02-16 15,668.87 15,931.59 15,664.95 15,817.50 0.0M
2021-02-15 15,541.34 15,703.64 15,522.03 15,668.87 0.0M
2021-02-12 15,452.62 15,544.70 15,344.23 15,541.34 0.0M
2021-02-11 15,259.81 15,482.81 15,175.68 15,452.62 0.0M
2021-02-10 15,422.31 15,563.18 15,159.95 15,259.81 0.0M
2021-02-09 15,556.26 15,640.68 15,415.40 15,422.31 0.0M
2021-02-08 15,092.74 15,590.57 15,011.87 15,556.26 0.0M
2021-02-05 15,175.28 15,189.68 14,995.72 15,092.74 0.0M
2021-02-04 15,187.37 15,348.07 15,115.74 15,175.28 0.0M
2021-02-03 15,061.15 15,296.92 15,061.15 15,187.37 0.0M
2021-02-02 14,990.74 15,151.18 14,987.39 15,061.15 0.0M
2021-02-01 14,819.00 15,143.24 14,819.00 14,990.74 0.0M
2021-01-29 15,074.76 15,074.76 14,776.80 14,819.00 0.0M
2021-01-28 14,880.13 15,116.34 14,520.21 15,074.76 0.0M
2021-01-27 15,242.17 15,242.17 14,709.44 14,880.13 0.0M
2021-01-26 15,179.54 15,383.77 15,123.94 15,242.17 0.0M
2021-01-25 15,492.06 15,705.09 15,151.38 15,179.54 0.0M
2021-01-22 15,626.50 15,665.46 15,427.47 15,492.06 0.0M
2021-01-21 15,453.87 15,706.41 15,453.87 15,626.50 0.0M
2021-01-20 15,261.70 15,571.69 15,261.70 15,453.87 0.0M
2021-01-19 15,394.46 15,543.43 15,197.66 15,261.70 0.0M
2021-01-18 15,354.08 15,529.43 15,309.50 15,394.46 0.0M
2021-01-15 15,543.35 15,543.35 15,261.10 15,354.08 0.0M
2021-01-14 15,428.29 15,579.21 15,381.32 15,543.35 0.0M
2021-01-13 15,383.85 15,528.78 15,320.28 15,428.29 0.0M
2021-01-12 15,620.95 15,666.25 15,338.98 15,383.85 0.0M
2021-01-11 15,827.64 15,895.53 15,620.95 15,620.95 0.0M
2021-01-08 15,843.10 15,985.00 15,777.79 15,827.64 0.0M
2021-01-07 15,703.48 15,909.05 15,682.86 15,843.10 0.0M
2021-01-06 15,330.12 15,715.07 15,294.19 15,703.48 0.0M
2021-01-05 15,472.27 15,472.27 15,223.21 15,330.12 0.0M
2021-01-04 14,990.60 15,617.27 14,983.99 15,472.27 0.0M