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
2023-12-29 14,255.86 14,314.77 14,232.83 14,232.83 0.0M
2023-12-28 14,290.29 14,434.00 14,229.50 14,255.86 0.0M
2023-12-27 14,095.50 14,306.78 14,095.50 14,290.29 0.0M
2023-12-22 14,189.14 14,189.14 14,063.55 14,095.50 0.0M
2023-12-21 14,170.85 14,205.97 14,055.27 14,189.14 0.0M
2023-12-20 14,029.77 14,206.79 14,029.77 14,170.85 0.0M
2023-12-19 13,816.85 14,052.69 13,816.85 14,029.77 0.0M
2023-12-18 13,924.61 13,951.98 13,678.61 13,816.85 0.0M
2023-12-15 13,769.92 13,943.40 13,736.70 13,924.61 0.0M
2023-12-14 13,158.81 13,819.36 13,158.81 13,769.92 0.0M
2023-12-13 13,463.85 13,543.98 13,158.81 13,158.81 0.0M
2023-12-12 13,569.02 13,681.23 13,463.85 13,463.85 0.0M
2023-12-11 13,476.18 13,569.02 13,407.12 13,569.02 0.0M
2023-12-08 13,372.03 13,554.50 13,334.43 13,476.18 0.0M
2023-12-07 13,395.55 13,435.00 13,283.30 13,372.03 0.0M
2023-12-06 13,198.97 13,504.68 13,156.39 13,395.55 0.0M
2023-12-05 13,171.48 13,263.92 13,132.47 13,198.97 0.0M
2023-12-04 13,294.29 13,378.08 13,170.37 13,171.48 0.0M
2023-12-01 13,164.44 13,294.29 13,141.76 13,294.29 0.0M
2023-11-30 13,124.12 13,265.98 13,010.61 13,164.44 0.0M
2023-11-29 13,085.99 13,198.48 13,029.99 13,124.12 0.0M
2023-11-28 13,112.32 13,116.17 12,976.15 13,085.99 0.0M
2023-11-27 13,121.57 13,212.11 13,090.63 13,112.32 0.0M
2023-11-24 13,042.44 13,151.27 12,983.37 13,121.57 0.0M
2023-11-23 12,922.87 13,042.44 12,894.37 13,042.44 0.0M
2023-11-22 12,953.35 13,020.81 12,888.87 12,922.87 0.0M
2023-11-21 13,034.31 13,085.36 12,953.35 12,953.35 0.0M
2023-11-20 12,885.55 13,115.21 12,885.55 13,034.31 0.0M
2023-11-17 12,669.46 12,905.82 12,669.46 12,885.55 0.0M
2023-11-16 12,882.53 13,012.42 12,595.12 12,669.46 0.0M
2023-11-15 12,714.91 13,141.57 12,714.91 12,882.53 0.0M
2023-11-14 12,466.58 12,759.14 12,415.74 12,714.91 0.0M
2023-11-13 12,441.03 12,511.85 12,328.74 12,466.58 0.0M
2023-11-10 12,668.56 12,668.56 12,318.38 12,441.03 0.0M
2023-11-09 12,292.75 12,668.56 12,252.09 12,668.56 0.0M
2023-11-08 12,196.07 12,337.16 12,074.34 12,292.75 0.0M
2023-11-07 12,201.95 12,276.28 12,116.27 12,196.07 0.0M
2023-11-06 12,322.18 12,354.04 12,189.61 12,201.95 0.0M
2023-11-03 12,133.30 12,415.33 12,125.55 12,322.18 0.0M
2023-11-02 11,914.76 12,272.32 11,914.76 12,133.30 0.0M
2023-11-01 11,945.13 11,984.62 11,757.58 11,914.76 0.0M
2023-10-31 11,789.32 12,000.91 11,789.32 11,945.13 0.0M
2023-10-30 11,831.72 11,965.22 11,789.32 11,789.32 0.0M
2023-10-27 11,907.82 11,949.66 11,736.82 11,831.72 0.0M
2023-10-26 11,888.35 11,950.79 11,748.32 11,907.82 0.0M
2023-10-25 11,907.46 11,933.45 11,757.58 11,888.35 0.0M
2023-10-24 12,040.43 12,093.63 11,883.25 11,907.46 0.0M
2023-10-23 12,046.68 12,096.88 11,873.38 12,040.43 0.0M
2023-10-20 12,257.73 12,257.73 11,987.90 12,046.68 0.0M
2023-10-19 12,098.57 12,346.44 12,009.83 12,257.73 0.0M
2023-10-18 12,405.25 12,411.53 12,041.48 12,098.57 0.0M
2023-10-17 12,465.31 12,494.58 12,290.89 12,405.25 0.0M
2023-10-16 12,466.76 12,534.26 12,385.29 12,465.31 0.0M
2023-10-13 12,908.04 12,908.04 12,465.10 12,466.76 0.0M
2023-10-12 12,928.66 13,114.05 12,908.04 12,908.04 0.0M
2023-10-11 12,874.88 12,974.56 12,769.48 12,928.66 0.0M
2023-10-10 12,826.61 12,941.95 12,764.46 12,874.88 0.0M
2023-10-09 13,241.98 13,251.92 12,823.14 12,826.61 0.0M
2023-10-06 13,071.33 13,241.98 13,071.33 13,241.98 0.0M
2023-10-05 13,138.08 13,240.67 13,063.64 13,071.33 0.0M
2023-10-04 13,223.30 13,259.76 13,036.09 13,138.08 0.0M
2023-10-03 13,359.77 13,359.77 13,211.37 13,223.30 0.0M
2023-10-02 13,583.95 13,621.56 13,322.74 13,359.77 0.0M
2023-09-29 13,472.63 13,748.24 13,472.63 13,583.95 0.0M
2023-09-28 13,342.12 13,472.63 13,201.86 13,472.63 0.0M
2023-09-27 13,258.05 13,424.39 13,258.05 13,342.12 0.0M
2023-09-26 13,590.74 13,590.74 13,236.18 13,258.05 0.0M
2023-09-25 13,711.54 13,732.39 13,472.86 13,590.74 0.0M
2023-09-22 13,742.02 13,749.19 13,616.00 13,711.54 0.0M
2023-09-21 13,888.66 13,902.83 13,734.40 13,742.02 0.0M
2023-09-20 13,710.17 13,934.79 13,690.82 13,888.66 0.0M
2023-09-19 13,882.14 13,882.14 13,679.81 13,710.17 0.0M
2023-09-18 14,054.05 14,091.56 13,853.70 13,882.14 0.0M
2023-09-15 13,918.82 14,126.02 13,918.82 14,054.05 0.0M
2023-09-14 13,733.34 13,978.96 13,638.88 13,918.82 0.0M
2023-09-13 13,855.52 13,904.07 13,663.36 13,733.34 0.0M
2023-09-12 13,906.82 14,033.24 13,788.94 13,855.52 0.0M
2023-09-11 13,984.76 14,025.88 13,846.21 13,906.82 0.0M
2023-09-08 13,922.91 14,072.88 13,860.53 13,984.76 0.0M
2023-09-07 13,959.91 14,036.49 13,899.27 13,922.91 0.0M
2023-09-06 13,914.65 14,020.27 13,749.52 13,959.91 0.0M
2023-09-05 13,906.06 13,927.80 13,799.29 13,914.65 0.0M
2023-09-04 13,823.71 13,964.32 13,808.11 13,906.06 0.0M
2023-09-01 13,883.05 13,921.13 13,774.18 13,823.71 0.0M
2023-08-31 13,794.59 13,938.77 13,790.07 13,883.05 0.0M
2023-08-30 13,721.92 13,823.09 13,683.51 13,794.59 0.0M
2023-08-29 13,345.46 13,721.92 13,345.46 13,721.92 0.0M
2023-08-25 13,353.41 13,459.36 13,313.15 13,345.46 0.0M
2023-08-24 13,372.94 13,497.63 13,337.84 13,353.41 0.0M
2023-08-23 13,329.81 13,427.84 13,279.83 13,372.94 0.0M
2023-08-22 13,348.62 13,421.54 13,302.79 13,329.81 0.0M
2023-08-21 13,508.32 13,511.08 13,315.81 13,348.62 0.0M
2023-08-18 13,735.47 13,735.47 13,419.74 13,508.32 0.0M
2023-08-17 13,951.38 13,951.38 13,735.47 13,735.47 0.0M
2023-08-16 13,858.19 14,006.75 13,772.02 13,951.38 0.0M
2023-08-15 14,081.92 14,121.11 13,774.42 13,858.19 0.0M
2023-08-14 14,211.27 14,246.53 14,043.37 14,081.92 0.0M
2023-08-11 14,289.90 14,289.90 14,045.65 14,211.27 0.0M
2023-08-10 14,426.15 14,426.15 13,843.92 14,289.90 0.0M
2023-08-09 14,304.02 14,511.19 14,304.02 14,426.15 0.0M
2023-08-08 14,449.04 14,458.21 14,280.25 14,304.02 0.0M
2023-08-07 14,484.19 14,484.19 14,275.04 14,449.04 0.0M
2023-08-04 14,565.60 14,603.53 14,337.08 14,484.19 0.0M
2023-08-03 14,574.78 14,651.44 14,412.74 14,565.60 0.0M
2023-08-02 14,770.95 14,770.95 14,491.60 14,574.78 0.0M
2023-08-01 14,640.00 14,899.37 14,602.57 14,770.95 0.0M
2023-07-31 14,502.91 14,679.48 14,405.13 14,640.00 0.0M
2023-07-28 14,513.27 14,513.27 14,291.23 14,502.91 0.0M
2023-07-27 14,311.99 14,591.22 14,311.99 14,513.27 0.0M
2023-07-26 14,346.50 14,384.18 14,187.35 14,311.99 0.0M
2023-07-25 14,246.26 14,393.66 14,225.36 14,346.50 0.0M
2023-07-24 14,389.01 14,415.25 14,238.03 14,246.26 0.0M
2023-07-21 14,326.17 14,408.19 14,219.76 14,389.01 0.0M
2023-07-20 14,396.47 14,455.50 14,302.56 14,326.17 0.0M
2023-07-19 14,214.50 14,476.13 14,214.50 14,396.47 0.0M
2023-07-18 14,031.36 14,228.36 14,031.36 14,214.50 0.0M
2023-07-17 13,866.26 14,060.79 13,742.58 14,031.36 0.0M
2023-07-14 13,675.43 13,946.62 13,675.43 13,866.26 0.0M
2023-07-13 13,596.69 13,735.43 13,549.16 13,675.43 0.0M
2023-07-12 13,358.90 13,635.29 13,283.89 13,596.69 0.0M
2023-07-11 13,406.75 13,477.30 13,240.14 13,358.90 0.0M
2023-07-10 13,333.82 13,406.75 13,227.86 13,406.75 0.0M
2023-07-07 13,323.10 13,354.73 13,182.26 13,333.82 0.0M
2023-07-06 13,575.55 13,575.55 13,323.10 13,323.10 0.0M
2023-07-05 13,695.68 13,695.68 13,552.73 13,575.55 0.0M
2023-07-04 13,726.71 13,754.39 13,630.52 13,695.68 0.0M
2023-07-03 13,721.48 13,798.62 13,665.58 13,726.71 0.0M
2023-06-30 13,572.60 13,795.17 13,572.60 13,721.48 0.0M
2023-06-29 13,610.04 13,640.97 13,479.24 13,572.60 0.0M
2023-06-28 13,431.14 13,689.53 13,431.14 13,610.04 0.0M
2023-06-27 13,438.70 13,558.07 13,364.57 13,431.14 0.0M
2023-06-26 13,501.31 13,501.31 13,320.68 13,438.70 0.0M
2023-06-23 13,534.53 13,554.13 13,421.24 13,501.31 0.0M
2023-06-22 13,594.09 13,594.09 13,407.80 13,534.53 0.0M
2023-06-21 13,675.94 13,692.22 13,520.14 13,594.09 0.0M
2023-06-20 13,792.38 13,865.36 13,647.62 13,675.94 0.0M
2023-06-19 14,459.92 14,459.92 13,773.16 13,792.38 0.0M
2023-06-16 14,552.51 14,644.25 14,459.92 14,459.92 0.0M
2023-06-15 14,711.66 14,773.64 14,416.66 14,552.51 0.0M
2023-06-14 14,729.31 14,744.00 14,649.59 14,711.66 0.0M
2023-06-13 14,490.49 14,729.31 14,490.49 14,729.31 0.0M
2023-06-12 14,401.64 14,547.52 14,400.95 14,490.49 0.0M
2023-06-09 14,453.27 14,453.27 14,313.09 14,401.64 0.0M
2023-06-08 14,516.60 14,548.15 14,420.85 14,453.27 0.0M
2023-06-07 14,483.03 14,522.78 14,336.68 14,516.60 0.0M
2023-06-06 14,351.82 14,483.03 14,308.34 14,483.03 0.0M
2023-06-05 14,384.61 14,539.43 14,267.08 14,351.82 0.0M
2023-06-02 14,065.17 14,397.11 14,033.28 14,384.61 0.0M
2023-06-01 14,003.17 14,096.11 13,925.70 14,065.17 0.0M
2023-05-31 14,192.37 14,192.37 13,937.91 14,003.17 0.0M
2023-05-30 14,226.89 14,323.91 14,157.06 14,192.37 0.0M
2023-05-26 14,075.73 14,258.15 14,016.35 14,226.89 0.0M
2023-05-25 14,095.99 14,116.44 13,969.57 14,075.73 0.0M
2023-05-24 14,392.48 14,392.48 14,007.97 14,095.99 0.0M
2023-05-23 14,637.05 14,664.19 14,365.00 14,392.48 0.0M
2023-05-22 14,632.78 14,668.45 14,536.12 14,637.05 0.0M
2023-05-19 14,504.00 14,685.80 14,504.00 14,632.78 0.0M
2023-05-18 14,396.85 14,549.05 14,396.85 14,504.00 0.0M
2023-05-17 14,446.59 14,468.69 14,364.16 14,396.85 0.0M
2023-05-16 14,428.58 14,534.46 14,372.97 14,446.59 0.0M
2023-05-15 14,402.10 14,544.31 14,371.28 14,428.58 0.0M
2023-05-12 14,443.23 14,530.01 14,386.53 14,402.10 0.0M
2023-05-11 14,482.48 14,566.39 14,376.60 14,443.23 0.0M
2023-05-10 14,467.24 14,577.51 14,093.60 14,482.48 0.0M
2023-05-09 14,748.43 14,748.43 14,450.47 14,467.24 0.0M
2023-05-05 14,626.19 14,748.43 14,570.82 14,748.43 0.0M
2023-05-04 14,686.17 14,707.77 14,574.93 14,626.19 0.0M
2023-05-03 14,548.39 14,768.39 14,532.62 14,686.17 0.0M
2023-05-02 14,597.82 14,689.46 14,524.03 14,548.39 0.0M
2023-04-28 14,568.57 14,724.00 14,332.56 14,597.82 0.0M
2023-04-27 14,496.46 14,667.51 14,192.44 14,568.57 0.0M
2023-04-26 15,026.37 15,050.29 14,479.98 14,496.46 0.0M
2023-04-25 15,094.32 15,168.20 15,016.07 15,026.37 0.0M
2023-04-24 15,061.96 15,151.04 15,030.77 15,094.32 0.0M
2023-04-21 14,995.02 15,073.83 14,914.61 15,061.96 0.0M
2023-04-20 15,198.04 15,198.04 14,870.13 14,995.02 0.0M
2023-04-19 15,243.35 15,243.35 15,117.19 15,198.04 0.0M
2023-04-18 15,208.15 15,306.63 15,195.58 15,243.35 0.0M
2023-04-17 15,100.47 15,233.24 15,083.85 15,208.15 0.0M
2023-04-14 14,964.34 15,253.42 14,894.99 15,100.47 0.0M
2023-04-13 14,920.82 15,069.19 14,901.57 14,964.34 0.0M
2023-04-12 14,755.27 14,963.10 14,737.82 14,920.82 0.0M
2023-04-11 14,672.06 14,755.27 14,478.45 14,755.27 0.0M
2023-04-06 14,563.88 14,684.17 14,535.23 14,672.06 0.0M
2023-04-05 15,026.23 15,045.53 14,521.67 14,563.88 0.0M
2023-04-04 15,012.29 15,182.86 15,012.29 15,026.23 0.0M
2023-04-03 15,169.48 15,186.13 14,939.72 15,012.29 0.0M
2023-03-31 15,046.88 15,240.80 14,991.22 15,169.48 0.0M
2023-03-30 14,761.76 15,046.88 14,761.76 15,046.88 0.0M
2023-03-29 14,563.39 14,772.34 14,563.39 14,761.76 0.0M
2023-03-28 14,515.65 14,616.13 14,471.58 14,563.39 0.0M
2023-03-27 14,396.91 14,634.18 14,191.72 14,515.65 0.0M
2023-03-24 14,569.07 14,569.07 14,314.68 14,396.91 0.0M
2023-03-23 14,527.91 14,571.44 14,399.33 14,569.07 0.0M
2023-03-22 14,537.66 14,592.53 14,439.33 14,527.91 0.0M
2023-03-21 14,314.20 14,615.89 14,314.20 14,537.66 0.0M
2023-03-20 14,161.86 14,342.96 13,919.21 14,314.20 0.0M
2023-03-17 14,321.64 14,447.11 14,073.27 14,161.86 0.0M
2023-03-16 14,113.43 14,389.15 14,038.42 14,321.64 0.0M
2023-03-15 14,705.97 14,767.77 14,113.43 14,113.43 0.0M
2023-03-14 14,265.77 14,750.62 14,265.77 14,705.97 0.0M
2023-03-13 14,706.97 14,714.93 14,116.23 14,265.77 0.0M
2023-03-10 14,990.12 15,017.87 14,620.16 14,706.97 0.0M
2023-03-09 15,582.96 15,582.96 14,967.17 14,990.12 0.0M
2023-03-08 15,557.80 15,582.96 15,377.62 15,582.96 0.0M
2023-03-07 15,693.74 15,753.27 15,470.86 15,557.80 0.0M
2023-03-06 15,730.54 15,791.30 15,586.02 15,693.74 0.0M
2023-03-03 15,735.67 15,899.95 15,704.53 15,730.54 0.0M
2023-03-02 15,612.75 15,873.16 15,560.44 15,735.67 0.0M
2023-03-01 15,207.96 15,861.52 15,196.66 15,612.75 0.0M
2023-02-28 15,353.57 15,353.57 15,099.52 15,207.96 0.0M
2023-02-27 15,209.59 15,407.12 15,209.59 15,353.57 0.0M
2023-02-24 15,199.70 15,432.97 15,183.20 15,209.59 0.0M
2023-02-23 15,141.00 15,262.02 15,109.26 15,199.70 0.0M
2023-02-22 15,257.13 15,257.13 14,997.16 15,141.00 0.0M
2023-02-21 15,420.63 15,452.78 15,227.74 15,257.13 0.0M
2023-02-20 15,418.44 15,509.22 15,378.82 15,420.63 0.0M
2023-02-17 15,545.70 15,545.70 15,276.60 15,418.44 0.0M
2023-02-16 15,513.31 15,667.46 15,415.73 15,545.70 0.0M
2023-02-15 15,217.97 15,549.82 15,144.87 15,513.31 0.0M
2023-02-14 15,311.30 15,440.53 15,162.85 15,217.97 0.0M
2023-02-13 14,917.41 15,356.09 14,917.41 15,311.30 0.0M
2023-02-10 15,127.42 15,135.00 14,767.11 14,917.41 0.0M
2023-02-09 15,123.60 15,323.46 15,123.60 15,127.42 0.0M
2023-02-08 15,177.86 15,359.36 15,123.60 15,123.60 0.0M
2023-02-07 15,294.70 15,384.83 15,145.36 15,177.86 0.0M
2023-02-06 15,606.11 15,606.11 15,294.70 15,294.70 0.0M
2023-02-03 15,456.10 15,606.11 15,242.00 15,606.11 0.0M
2023-02-02 14,861.37 15,456.10 14,839.59 15,456.10 0.0M
2023-02-01 14,789.71 14,946.05 14,784.97 14,861.37 0.0M
2023-01-31 14,946.05 14,951.00 14,753.05 14,789.71 0.0M
2023-01-30 14,930.72 14,952.50 14,806.19 14,946.05 0.0M
2023-01-27 14,947.82 15,012.30 14,837.18 14,930.72 0.0M
2023-01-26 14,779.45 15,018.62 14,775.25 14,947.82 0.0M
2023-01-25 15,018.58 15,064.99 14,778.25 14,779.45 0.0M
2023-01-24 15,020.92 15,082.40 14,950.87 15,018.58 0.0M
2023-01-23 14,840.55 15,020.92 14,840.55 15,020.92 0.0M
2023-01-20 14,762.15 14,897.21 14,740.26 14,840.55 0.0M
2023-01-19 15,090.85 15,090.85 14,762.15 14,762.15 0.0M
2023-01-18 15,100.84 15,280.53 15,085.05 15,090.85 0.0M
2023-01-17 15,080.50 15,236.81 15,018.91 15,100.84 0.0M
2023-01-16 14,803.53 15,080.50 14,803.53 15,080.50 0.0M
2023-01-13 14,727.89 14,914.00 14,727.89 14,803.53 0.0M
2023-01-12 14,657.96 14,805.97 14,519.18 14,727.89 0.0M
2023-01-11 14,320.23 14,793.15 14,292.11 14,657.96 0.0M
2023-01-10 14,277.12 14,380.22 14,115.55 14,320.23 0.0M
2023-01-09 14,084.33 14,277.12 14,069.74 14,277.12 0.0M
2023-01-06 13,912.94 14,091.29 13,735.46 14,084.33 0.0M
2023-01-05 14,048.26 14,063.11 13,897.89 13,912.94 0.0M
2023-01-04 13,881.81 14,131.29 13,859.16 14,048.26 0.0M
2023-01-03 13,814.83 14,096.50 13,786.40 13,881.81 0.0M