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
2022-12-30 13,971.82 13,993.05 13,798.78 13,814.83 0.0M
2022-12-29 13,947.53 13,988.38 13,786.65 13,971.82 0.0M
2022-12-28 13,858.20 14,101.08 13,858.20 13,947.53 0.0M
2022-12-23 13,725.36 13,949.13 13,725.36 13,858.20 0.0M
2022-12-22 13,974.46 14,078.13 13,697.77 13,725.36 0.0M
2022-12-21 13,795.19 14,012.24 13,780.42 13,974.46 0.0M
2022-12-20 13,875.58 13,875.58 13,689.43 13,795.19 0.0M
2022-12-19 13,867.02 13,992.11 13,867.02 13,875.58 0.0M
2022-12-16 14,248.21 14,248.21 13,769.39 13,867.02 0.0M
2022-12-15 14,417.65 14,417.65 14,161.95 14,248.21 0.0M
2022-12-14 14,420.79 14,484.62 14,285.38 14,417.65 0.0M
2022-12-13 14,063.31 14,588.52 14,012.70 14,420.79 0.0M
2022-12-12 14,168.70 14,239.86 14,000.57 14,063.31 0.0M
2022-12-09 13,973.48 14,192.43 13,969.69 14,168.70 0.0M
2022-12-08 14,059.14 14,075.67 13,938.19 13,973.48 0.0M
2022-12-07 14,422.85 14,422.85 14,059.14 14,059.14 0.0M
2022-12-06 14,711.24 14,724.36 14,422.85 14,422.85 0.0M
2022-12-05 14,742.15 14,808.34 14,634.89 14,711.24 0.0M
2022-12-02 14,704.80 14,866.19 14,553.16 14,742.15 0.0M
2022-12-01 14,533.47 14,831.55 14,533.47 14,704.80 0.0M
2022-11-30 14,667.69 14,842.36 14,533.47 14,533.47 0.0M
2022-11-29 14,734.88 14,980.17 14,658.03 14,667.69 0.0M
2022-11-28 14,749.02 14,822.04 14,701.00 14,734.88 0.0M
2022-11-25 14,785.37 14,888.98 14,688.69 14,837.21 0.0M
2022-11-24 14,936.39 15,019.38 14,766.06 14,785.37 0.0M
2022-11-23 14,765.45 14,999.53 14,664.99 14,936.39 0.0M
2022-11-22 14,697.15 14,797.78 14,530.73 14,765.45 0.0M
2022-11-21 14,717.79 14,757.11 14,465.32 14,697.15 0.0M
2022-11-18 14,544.87 14,786.51 14,411.54 14,717.79 0.0M
2022-11-17 14,802.25 14,926.54 14,323.44 14,544.87 0.0M
2022-11-16 14,911.21 15,007.71 14,758.94 14,802.25 0.0M
2022-11-15 15,063.22 15,186.39 14,830.85 14,911.21 0.0M
2022-11-14 15,081.75 15,152.62 14,842.01 15,063.22 0.0M
2022-11-11 15,151.38 15,293.01 14,994.36 15,081.75 0.0M
2022-11-10 14,489.16 15,209.76 14,302.11 15,151.38 0.0M
2022-11-09 14,471.10 14,518.90 14,328.30 14,489.16 0.0M
2022-11-08 14,256.79 14,476.25 14,118.64 14,471.10 0.0M
2022-11-07 13,956.48 14,256.79 13,866.43 14,256.79 0.0M
2022-11-04 13,572.88 14,085.12 13,572.88 13,956.48 0.0M
2022-11-03 13,808.68 13,878.22 13,382.46 13,572.88 0.0M
2022-11-02 13,791.91 13,950.11 13,746.57 13,808.68 0.0M
2022-11-01 13,484.70 13,925.75 13,484.70 13,791.91 0.0M
2022-10-31 13,668.79 13,714.62 13,453.27 13,484.70 0.0M
2022-10-28 13,811.31 13,811.31 13,492.50 13,668.79 0.0M
2022-10-27 13,885.65 13,963.91 13,648.46 13,811.31 0.0M
2022-10-26 13,640.93 13,885.65 13,543.17 13,885.65 0.0M
2022-10-25 13,286.18 13,640.93 13,209.67 13,640.93 0.0M
2022-10-24 12,937.80 13,429.46 12,937.80 13,286.18 0.0M
2022-10-21 13,217.11 13,217.11 12,737.56 12,937.80 0.0M
2022-10-20 13,307.19 13,347.78 13,070.11 13,217.11 0.0M
2022-10-19 13,581.83 13,665.83 13,247.65 13,307.19 0.0M
2022-10-18 13,273.43 13,696.32 13,273.43 13,581.83 0.0M
2022-10-17 12,929.48 13,285.57 12,694.82 13,273.43 0.0M
2022-10-14 12,902.26 13,329.61 12,902.26 12,929.48 0.0M
2022-10-13 12,875.52 12,931.81 12,307.41 12,902.26 0.0M
2022-10-12 12,998.51 13,208.95 12,866.70 12,875.52 0.0M
2022-10-11 13,193.46 13,259.00 12,951.75 12,998.51 0.0M
2022-10-10 13,146.07 13,356.35 12,990.51 13,193.46 0.0M
2022-10-07 13,513.01 13,521.42 13,114.87 13,146.07 0.0M
2022-10-06 13,379.63 13,531.79 13,379.63 13,513.01 0.0M
2022-10-05 13,495.76 13,573.15 13,335.51 13,379.63 0.0M
2022-10-04 12,955.86 13,537.42 12,955.86 13,495.76 0.0M
2022-10-03 12,809.56 12,980.75 12,489.20 12,955.86 0.0M
2022-09-30 12,657.55 12,818.84 12,368.62 12,809.56 0.0M
2022-09-29 12,948.55 12,971.11 12,557.44 12,657.55 0.0M
2022-09-28 12,680.45 12,948.55 12,457.87 12,948.55 0.0M
2022-09-27 12,840.02 13,004.28 12,670.83 12,680.45 0.0M
2022-09-26 12,561.99 12,949.40 12,529.61 12,840.02 0.0M
2022-09-23 12,712.29 12,782.23 12,215.41 12,561.99 0.0M
2022-09-22 13,194.07 13,194.07 12,712.29 12,712.29 0.0M
2022-09-21 12,909.65 13,226.76 12,751.44 13,194.07 0.0M
2022-09-20 12,875.32 13,002.23 12,739.32 12,909.65 0.0M
2022-09-16 13,184.37 13,250.44 12,875.32 12,875.32 0.0M
2022-09-15 13,368.20 13,509.62 13,159.40 13,184.37 0.0M
2022-09-14 13,691.61 13,691.61 13,312.31 13,368.20 0.0M
2022-09-13 13,907.84 14,123.16 13,673.79 13,691.61 0.0M
2022-09-12 13,653.33 13,915.69 13,653.33 13,907.84 0.0M
2022-09-09 13,382.08 13,713.98 13,382.08 13,653.33 0.0M
2022-09-08 13,141.62 13,418.77 13,141.62 13,382.08 0.0M
2022-09-07 13,153.27 13,196.47 12,965.27 13,141.62 0.0M
2022-09-06 12,969.29 13,183.16 12,927.30 13,153.27 0.0M
2022-09-05 13,217.79 13,217.79 12,748.04 12,969.29 0.0M
2022-09-02 12,720.38 13,239.67 12,720.38 13,217.79 0.0M
2022-09-01 13,233.89 13,233.89 12,686.11 12,720.38 0.0M
2022-08-31 13,305.04 13,526.85 13,232.24 13,233.89 0.0M
2022-08-30 13,303.30 13,499.49 13,184.24 13,305.04 0.0M
2022-08-26 13,534.27 13,646.87 13,288.65 13,303.30 0.0M
2022-08-25 13,537.41 13,661.31 13,479.93 13,534.27 0.0M
2022-08-24 13,371.68 13,564.02 13,145.35 13,537.41 0.0M
2022-08-23 13,602.13 13,602.13 13,322.14 13,371.68 0.0M
2022-08-22 14,079.45 14,079.45 13,602.13 13,602.13 0.0M
2022-08-19 14,286.12 14,286.12 14,042.12 14,079.45 0.0M
2022-08-18 14,143.46 14,295.64 14,086.50 14,286.12 0.0M
2022-08-17 14,356.29 14,422.08 13,994.89 14,143.46 0.0M
2022-08-16 14,526.92 14,604.35 14,279.63 14,356.29 0.0M
2022-08-15 14,535.33 14,630.57 14,456.96 14,526.92 0.0M
2022-08-12 14,700.46 14,827.41 14,511.45 14,535.33 0.0M
2022-08-11 14,943.63 15,312.04 14,340.37 14,700.46 0.0M
2022-08-10 14,424.26 14,943.63 14,261.29 14,943.63 0.0M
2022-08-09 14,725.44 14,725.44 14,322.58 14,424.26 0.0M
2022-08-08 14,427.19 14,799.77 14,411.12 14,725.44 0.0M
2022-08-05 14,890.25 14,942.59 14,427.19 14,427.19 0.0M
2022-08-04 14,582.66 14,890.25 14,558.24 14,890.25 0.0M
2022-08-03 14,584.15 14,614.63 14,450.00 14,582.66 0.0M
2022-08-02 14,917.42 14,917.42 14,562.84 14,584.15 0.0M
2022-08-01 14,881.77 14,969.69 14,806.80 14,917.42 0.0M
2022-07-29 14,409.38 15,063.57 14,409.38 14,967.63 0.0M
2022-07-28 13,811.38 14,409.38 13,811.38 14,409.38 0.0M
2022-07-27 13,762.90 13,927.79 13,705.01 13,811.38 0.0M
2022-07-26 14,027.72 14,068.73 13,700.43 13,762.90 0.0M
2022-07-25 13,920.49 14,027.72 13,854.64 14,027.72 0.0M
2022-07-22 13,873.17 14,070.43 13,777.89 13,920.49 0.0M
2022-07-21 13,398.19 13,917.41 13,398.19 13,873.17 0.0M
2022-07-20 13,289.55 13,462.99 13,265.22 13,398.19 0.0M
2022-07-19 13,131.10 13,304.82 12,831.20 13,289.55 0.0M
2022-07-18 13,010.56 13,191.89 13,010.56 13,131.10 0.0M
2022-07-15 12,717.82 13,010.56 12,623.79 13,010.56 0.0M
2022-07-14 12,949.50 12,999.13 12,627.42 12,717.82 0.0M
2022-07-13 13,004.33 13,134.84 12,780.21 12,949.50 0.0M
2022-07-12 13,044.45 13,044.45 12,732.08 13,004.33 0.0M
2022-07-11 13,190.33 13,190.33 12,940.78 13,044.45 0.0M
2022-07-08 13,170.10 13,268.30 12,920.05 13,190.33 0.0M
2022-07-07 12,941.10 13,244.54 12,941.10 13,170.10 0.0M
2022-07-06 12,685.65 13,001.40 12,685.65 12,941.10 0.0M
2022-07-05 12,682.02 12,873.63 12,461.59 12,685.65 0.0M
2022-07-04 12,515.22 12,843.97 12,510.16 12,682.02 0.0M
2022-07-01 12,348.61 12,638.32 12,261.68 12,515.22 0.0M
2022-06-30 12,373.72 12,418.64 12,032.31 12,348.61 0.0M
2022-06-29 12,466.88 12,474.66 12,262.67 12,373.72 0.0M
2022-06-28 12,499.43 12,599.14 12,396.61 12,466.88 0.0M
2022-06-27 12,330.62 12,649.72 12,330.62 12,499.43 0.0M
2022-06-24 11,834.35 12,344.25 11,834.35 12,330.62 0.0M
2022-06-23 12,204.36 12,204.36 11,830.45 11,834.35 0.0M
2022-06-22 12,248.96 12,308.84 11,939.46 12,204.36 0.0M
2022-06-21 12,326.26 12,443.43 12,213.10 12,248.96 0.0M
2022-06-20 12,252.80 12,427.39 12,208.57 12,326.26 0.0M
2022-06-17 12,233.39 12,538.71 12,233.39 12,252.80 0.0M
2022-06-16 12,728.26 12,733.78 12,152.28 12,233.39 0.0M
2022-06-15 12,415.69 12,748.41 12,260.25 12,728.26 0.0M
2022-06-14 12,626.43 12,791.39 12,402.18 12,415.69 0.0M
2022-06-13 12,968.24 12,968.24 12,514.72 12,626.43 0.0M
2022-06-10 13,442.66 13,442.66 12,948.62 12,968.24 0.0M
2022-06-09 13,550.10 13,666.84 13,420.41 13,442.66 0.0M
2022-06-08 13,748.78 13,773.06 13,447.71 13,550.10 0.0M
2022-06-07 13,898.74 13,898.74 13,572.25 13,748.78 0.0M
2022-06-06 13,655.66 13,947.75 13,655.66 13,898.74 0.0M
2022-06-01 13,636.11 13,865.66 13,531.12 13,655.66 0.0M
2022-05-31 13,879.23 13,885.76 13,619.16 13,636.11 0.0M
2022-05-30 13,589.09 13,923.04 13,589.09 13,879.23 0.0M
2022-05-27 13,383.25 13,678.52 13,383.25 13,589.09 0.0M
2022-05-26 13,254.30 13,401.23 13,221.64 13,383.25 0.0M
2022-05-25 13,261.84 13,415.28 13,072.44 13,254.30 0.0M
2022-05-24 13,392.08 13,498.33 13,240.33 13,261.84 0.0M
2022-05-23 13,203.48 13,439.92 13,203.48 13,392.08 0.0M
2022-05-20 13,014.21 13,434.63 13,014.21 13,203.48 0.0M
2022-05-19 13,231.89 13,231.89 12,756.44 13,014.21 0.0M
2022-05-18 13,657.85 13,752.29 13,231.89 13,231.89 0.0M
2022-05-17 13,580.13 13,764.70 13,526.84 13,657.85 0.0M
2022-05-16 13,866.76 13,866.76 13,525.92 13,580.13 0.0M
2022-05-13 13,381.11 13,866.76 13,381.11 13,866.76 0.0M
2022-05-12 13,445.56 13,472.95 13,078.77 13,381.11 0.0M
2022-05-11 13,393.29 13,607.84 13,213.95 13,445.56 0.0M
2022-05-10 13,353.32 13,780.13 13,347.98 13,393.29 0.0M
2022-05-09 13,835.51 13,835.51 13,297.95 13,353.32 0.0M
2022-05-06 14,040.06 14,147.41 13,750.40 13,835.51 0.0M
2022-05-05 14,124.92 14,486.06 13,980.34 14,040.06 0.0M
2022-05-04 14,233.05 14,275.24 14,003.60 14,124.92 0.0M
2022-05-03 14,742.48 14,742.48 14,111.05 14,233.05 0.0M
2022-04-29 14,722.46 14,963.11 14,655.29 14,742.48 0.0M
2022-04-28 14,615.25 14,745.83 14,401.35 14,722.46 0.0M
2022-04-27 14,684.12 14,800.70 14,488.25 14,615.25 0.0M
2022-04-26 14,949.38 15,077.65 14,626.91 14,684.12 0.0M
2022-04-25 15,120.62 15,120.62 14,741.44 14,949.38 0.0M
2022-04-22 15,530.15 15,530.15 15,082.80 15,120.62 0.0M
2022-04-21 15,313.35 15,737.00 15,226.55 15,530.15 0.0M
2022-04-20 15,057.76 15,326.47 14,978.96 15,313.35 0.0M
2022-04-19 15,040.45 15,061.44 14,819.02 15,057.76 0.0M
2022-04-14 14,990.27 15,095.99 14,784.41 15,040.45 0.0M
2022-04-13 14,926.55 15,001.44 14,764.54 14,990.27 0.0M
2022-04-12 14,948.17 15,038.26 14,727.71 14,926.55 0.0M
2022-04-11 15,324.89 15,324.89 14,910.41 14,948.17 0.0M
2022-04-08 15,553.78 15,718.69 15,085.25 15,324.89 0.0M
2022-04-07 15,421.79 15,559.98 15,367.71 15,553.78 0.0M
2022-04-06 15,590.87 15,794.50 15,411.07 15,421.79 0.0M
2022-04-05 15,594.36 15,820.22 15,528.22 15,590.87 0.0M
2022-04-04 15,577.74 15,681.91 15,435.52 15,594.36 0.0M
2022-04-01 15,319.16 15,583.09 15,278.57 15,577.74 0.0M
2022-03-31 15,389.50 15,700.65 15,319.16 15,319.16 0.0M
2022-03-30 15,746.66 15,746.66 15,223.86 15,389.50 0.0M
2022-03-29 15,246.19 15,906.82 15,246.19 15,746.66 0.0M
2022-03-28 15,386.28 15,569.11 15,217.03 15,246.19 0.0M
2022-03-25 15,520.38 15,701.39 15,386.28 15,386.28 0.0M
2022-03-24 16,026.84 16,026.84 15,503.24 15,520.38 0.0M
2022-03-23 16,068.43 16,234.29 15,914.56 16,026.84 0.0M
2022-03-22 16,217.29 16,217.29 15,977.49 16,068.43 0.0M
2022-03-21 16,515.52 16,535.11 16,058.35 16,217.29 0.0M
2022-03-18 16,280.34 16,515.52 16,160.87 16,515.52 0.0M
2022-03-17 16,100.93 16,353.41 16,050.73 16,280.34 0.0M
2022-03-16 15,704.03 16,214.06 15,704.03 16,100.93 0.0M
2022-03-15 15,920.06 15,933.90 15,689.88 15,704.03 0.0M
2022-03-14 15,423.86 16,035.90 15,423.86 15,920.06 0.0M
2022-03-11 15,056.95 15,577.46 14,986.88 15,423.86 0.0M
2022-03-10 14,527.12 15,098.06 14,265.18 15,056.95 0.0M
2022-03-09 14,027.54 14,527.36 14,027.54 14,527.12 0.0M
2022-03-08 14,075.05 14,381.51 13,928.62 14,027.54 0.0M
2022-03-07 13,608.03 14,155.22 13,198.78 14,075.05 0.0M
2022-03-04 14,489.50 14,489.50 13,608.03 13,608.03 0.0M
2022-03-03 15,099.99 15,238.43 14,448.26 14,489.50 0.0M
2022-03-02 14,383.18 15,161.95 14,327.66 15,099.99 0.0M
2022-03-01 14,812.55 14,812.55 14,374.71 14,383.18 0.0M
2022-02-28 14,637.25 14,812.55 14,396.12 14,812.55 0.0M
2022-02-25 14,162.06 14,637.25 14,162.06 14,637.25 0.0M
2022-02-24 14,375.56 14,375.56 13,735.15 14,162.06 0.0M
2022-02-23 14,586.76 14,738.99 14,375.56 14,375.56 0.0M
2022-02-22 14,471.73 14,772.95 14,155.67 14,586.76 0.0M
2022-02-21 14,780.23 14,871.13 14,310.26 14,471.73 0.0M
2022-02-18 14,978.91 14,978.91 14,722.95 14,780.23 0.0M
2022-02-17 15,251.89 15,376.20 14,917.56 14,978.91 0.0M
2022-02-16 15,459.51 15,542.28 15,150.76 15,251.89 0.0M
2022-02-15 15,187.00 15,566.12 15,182.80 15,459.51 0.0M
2022-02-14 15,448.14 15,448.14 14,974.16 15,187.00 0.0M
2022-02-11 15,782.06 15,782.06 15,347.47 15,448.14 0.0M
2022-02-10 15,929.96 16,039.36 15,628.07 15,782.06 0.0M
2022-02-09 15,653.35 16,029.15 15,653.35 15,929.96 0.0M
2022-02-08 15,832.97 15,984.02 15,570.91 15,653.35 0.0M
2022-02-07 16,080.84 16,308.90 15,797.92 15,832.97 0.0M
2022-02-04 16,373.73 16,545.99 16,030.23 16,080.84 0.0M
2022-02-03 16,741.35 16,741.35 16,336.25 16,373.73 0.0M
2022-02-02 16,486.60 16,894.24 16,486.60 16,741.35 0.0M
2022-02-01 16,401.24 16,729.57 16,343.95 16,486.60 0.0M
2022-01-31 15,931.58 16,427.49 15,931.58 16,401.24 0.0M
2022-01-28 16,043.39 16,083.75 15,789.94 15,931.58 0.0M
2022-01-27 16,205.80 16,205.80 15,797.05 16,043.39 0.0M
2022-01-26 15,921.62 16,381.15 15,921.62 16,205.80 0.0M
2022-01-25 15,800.63 15,959.92 15,519.04 15,921.62 0.0M
2022-01-24 16,362.54 16,435.10 15,761.06 15,800.63 0.0M
2022-01-21 16,803.17 16,822.94 16,191.60 16,362.54 0.0M
2022-01-20 16,715.76 16,942.71 16,536.93 16,803.17 0.0M
2022-01-19 16,655.26 16,902.38 16,461.74 16,715.76 0.0M
2022-01-18 17,026.56 17,162.97 16,578.31 16,655.26 0.0M
2022-01-17 16,868.72 17,226.71 16,776.66 17,026.56 0.0M
2022-01-14 17,337.35 17,358.39 16,868.72 16,868.72 0.0M
2022-01-13 17,691.98 17,691.98 17,337.35 17,337.35 0.0M
2022-01-12 17,475.57 17,851.54 17,455.44 17,691.98 0.0M
2022-01-11 17,279.15 17,628.76 17,279.15 17,475.57 0.0M
2022-01-10 18,057.01 18,222.53 17,249.88 17,279.15 0.0M
2022-01-07 18,279.67 18,288.65 18,033.24 18,057.01 0.0M
2022-01-06 18,945.81 18,945.81 18,186.82 18,279.67 0.0M
2022-01-05 18,809.44 18,977.80 18,661.33 18,945.81 0.0M
2022-01-04 18,553.66 18,910.72 18,553.66 18,809.44 0.0M