FTSE 350 Media

FTNMX403010
🏛️ uk →
12,150.64
Last Update: 2025-10-01
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 9,167.64 9,167.64 9,083.34 9,083.34 0.0M
2022-12-29 9,147.34 9,173.83 9,042.46 9,167.64 0.0M
2022-12-28 9,096.21 9,196.66 9,096.21 9,147.34 0.0M
2022-12-23 9,111.59 9,135.08 9,083.64 9,096.21 0.0M
2022-12-22 9,130.78 9,210.83 9,100.82 9,111.59 0.0M
2022-12-21 8,979.50 9,130.78 8,979.50 9,130.78 0.0M
2022-12-20 9,015.31 9,015.31 8,912.28 8,979.50 0.0M
2022-12-19 9,030.25 9,043.00 8,982.42 9,015.31 0.0M
2022-12-16 9,145.35 9,148.34 8,980.92 9,030.25 0.0M
2022-12-15 9,211.85 9,218.34 9,111.82 9,145.35 0.0M
2022-12-14 9,167.84 9,216.31 9,104.19 9,211.85 0.0M
2022-12-13 9,179.08 9,242.22 9,077.51 9,167.84 0.0M
2022-12-12 9,229.04 9,256.83 9,179.08 9,179.08 0.0M
2022-12-09 9,164.87 9,310.92 9,164.87 9,229.04 0.0M
2022-12-08 9,226.44 9,242.99 9,144.21 9,164.87 0.0M
2022-12-07 9,226.09 9,320.50 9,211.69 9,226.44 0.0M
2022-12-06 9,268.29 9,309.71 9,226.09 9,226.09 0.0M
2022-12-05 9,323.62 9,329.71 9,261.63 9,268.29 0.0M
2022-12-02 9,295.98 9,374.31 9,276.66 9,323.62 0.0M
2022-12-01 9,261.92 9,348.79 9,260.56 9,295.98 0.0M
2022-11-30 9,211.23 9,326.53 9,211.23 9,261.92 0.0M
2022-11-29 9,316.53 9,326.47 9,200.99 9,211.23 0.0M
2022-11-28 9,311.74 9,385.16 9,308.06 9,316.53 0.0M
2022-11-25 9,290.46 9,309.76 9,257.15 9,309.76 0.0M
2022-11-24 9,276.55 9,334.29 9,254.51 9,290.46 0.0M
2022-11-23 9,251.86 9,299.38 9,221.83 9,276.55 0.0M
2022-11-22 9,262.05 9,262.98 9,163.47 9,251.86 0.0M
2022-11-21 9,142.93 9,270.75 9,102.12 9,262.05 0.0M
2022-11-18 9,068.01 9,163.42 9,056.67 9,142.93 0.0M
2022-11-17 9,102.60 9,159.89 9,010.64 9,068.01 0.0M
2022-11-16 9,083.75 9,146.75 9,059.78 9,102.60 0.0M
2022-11-15 9,082.16 9,189.79 9,052.25 9,083.75 0.0M
2022-11-14 8,951.41 9,128.15 8,951.41 9,082.16 0.0M
2022-11-11 9,241.00 9,253.62 8,872.93 8,951.41 0.0M
2022-11-10 9,018.57 9,272.68 8,921.69 9,241.00 0.0M
2022-11-09 9,068.49 9,071.10 8,982.89 9,018.57 0.0M
2022-11-08 8,950.76 9,079.58 8,883.01 9,068.49 0.0M
2022-11-07 9,001.12 9,020.66 8,935.05 8,950.76 0.0M
2022-11-04 8,990.30 9,066.36 8,936.96 9,001.12 0.0M
2022-11-03 8,897.35 8,990.30 8,785.05 8,990.30 0.0M
2022-11-02 8,906.82 8,954.22 8,866.71 8,897.35 0.0M
2022-11-01 8,968.49 9,109.15 8,889.18 8,906.82 0.0M
2022-10-31 8,950.84 9,012.20 8,906.97 8,968.49 0.0M
2022-10-28 8,926.72 8,950.84 8,826.19 8,950.84 0.0M
2022-10-27 8,954.23 8,976.62 8,887.30 8,926.72 0.0M
2022-10-26 8,923.09 8,962.95 8,844.89 8,954.23 0.0M
2022-10-25 8,769.96 8,923.09 8,769.96 8,923.09 0.0M
2022-10-24 8,579.77 8,836.63 8,579.77 8,769.96 0.0M
2022-10-21 8,575.36 8,601.31 8,467.65 8,579.77 0.0M
2022-10-20 8,623.06 8,678.93 8,515.63 8,575.36 0.0M
2022-10-19 8,645.25 8,693.24 8,614.90 8,623.06 0.0M
2022-10-18 8,577.41 8,758.81 8,577.41 8,645.25 0.0M
2022-10-17 8,452.91 8,629.81 8,422.94 8,577.41 0.0M
2022-10-14 8,404.30 8,610.67 8,404.30 8,452.91 0.0M
2022-10-13 8,514.47 8,527.96 8,257.50 8,404.30 0.0M
2022-10-12 8,571.60 8,635.95 8,480.38 8,514.47 0.0M
2022-10-11 8,646.23 8,662.31 8,533.82 8,571.60 0.0M
2022-10-10 8,652.48 8,679.89 8,557.90 8,646.23 0.0M
2022-10-07 8,722.76 8,736.94 8,651.03 8,652.48 0.0M
2022-10-06 8,720.96 8,824.27 8,673.19 8,722.76 0.0M
2022-10-05 8,751.42 8,789.25 8,681.53 8,720.96 0.0M
2022-10-04 8,462.84 8,751.42 8,462.84 8,751.42 0.0M
2022-10-03 8,438.10 8,471.76 8,269.91 8,462.84 0.0M
2022-09-30 8,338.77 8,456.82 8,302.23 8,438.10 0.0M
2022-09-29 8,462.70 8,462.70 8,259.98 8,338.77 0.0M
2022-09-28 8,495.16 8,495.16 8,307.58 8,462.70 0.0M
2022-09-27 8,492.31 8,621.83 8,492.31 8,495.16 0.0M
2022-09-26 8,429.67 8,548.10 8,398.22 8,492.31 0.0M
2022-09-23 8,471.12 8,512.14 8,346.64 8,429.67 0.0M
2022-09-22 8,646.85 8,652.10 8,457.05 8,471.12 0.0M
2022-09-21 8,574.53 8,652.24 8,506.28 8,646.85 0.0M
2022-09-20 8,703.18 8,747.53 8,540.72 8,574.53 0.0M
2022-09-16 8,743.41 8,801.82 8,669.84 8,703.18 0.0M
2022-09-15 8,736.07 8,797.81 8,716.85 8,743.41 0.0M
2022-09-14 8,933.95 8,933.95 8,729.07 8,736.07 0.0M
2022-09-13 9,008.38 9,074.04 8,928.72 8,933.95 0.0M
2022-09-12 8,886.64 9,008.38 8,869.86 9,008.38 0.0M
2022-09-09 8,750.28 8,910.14 8,750.28 8,886.64 0.0M
2022-09-08 8,718.76 8,778.43 8,619.09 8,750.28 0.0M
2022-09-07 8,672.34 8,761.55 8,600.70 8,718.76 0.0M
2022-09-06 8,626.86 8,702.21 8,583.28 8,672.34 0.0M
2022-09-05 8,689.48 8,689.48 8,486.54 8,626.86 0.0M
2022-09-02 8,555.40 8,689.48 8,555.21 8,689.48 0.0M
2022-09-01 8,696.17 8,696.17 8,523.91 8,555.40 0.0M
2022-08-31 8,757.94 8,784.92 8,687.36 8,696.17 0.0M
2022-08-30 8,797.49 8,885.54 8,727.16 8,757.94 0.0M
2022-08-26 9,040.89 9,065.78 8,786.36 8,797.49 0.0M
2022-08-25 9,013.04 9,085.12 8,985.31 9,040.89 0.0M
2022-08-24 8,972.00 9,013.33 8,891.02 9,013.04 0.0M
2022-08-23 9,221.47 9,221.47 8,937.72 8,972.00 0.0M
2022-08-22 9,307.03 9,307.03 9,213.32 9,221.47 0.0M
2022-08-19 9,278.25 9,369.21 9,241.18 9,307.03 0.0M
2022-08-18 9,233.46 9,282.24 9,204.55 9,278.25 0.0M
2022-08-17 9,279.40 9,313.64 9,227.09 9,233.46 0.0M
2022-08-16 9,294.46 9,340.13 9,245.60 9,279.40 0.0M
2022-08-15 9,233.83 9,300.94 9,214.27 9,294.46 0.0M
2022-08-12 9,248.24 9,276.12 9,211.72 9,233.83 0.0M
2022-08-11 9,325.86 9,345.20 9,229.03 9,248.24 0.0M
2022-08-10 9,262.76 9,331.79 9,215.41 9,325.86 0.0M
2022-08-09 9,254.61 9,311.47 9,216.10 9,262.76 0.0M
2022-08-08 9,221.96 9,302.25 9,220.21 9,254.61 0.0M
2022-08-05 9,420.52 9,420.52 9,207.53 9,221.96 0.0M
2022-08-04 9,427.17 9,455.81 9,313.52 9,420.52 0.0M
2022-08-03 9,373.24 9,431.94 9,292.32 9,427.17 0.0M
2022-08-02 9,361.84 9,396.68 9,333.45 9,373.24 0.0M
2022-08-01 9,351.15 9,406.47 9,331.28 9,361.84 0.0M
2022-07-29 9,215.83 9,337.38 9,201.95 9,310.52 0.0M
2022-07-28 9,133.63 9,215.83 9,027.00 9,215.83 0.0M
2022-07-27 9,043.96 9,163.16 9,022.73 9,133.63 0.0M
2022-07-26 9,114.56 9,135.16 9,031.19 9,043.96 0.0M
2022-07-25 9,157.84 9,181.44 9,093.70 9,114.56 0.0M
2022-07-22 9,124.90 9,209.74 9,079.46 9,157.84 0.0M
2022-07-21 8,992.41 9,166.55 8,992.41 9,124.90 0.0M
2022-07-20 8,907.39 9,015.04 8,907.39 8,992.41 0.0M
2022-07-19 8,748.36 8,930.29 8,733.49 8,907.39 0.0M
2022-07-18 8,750.39 8,806.37 8,727.09 8,748.36 0.0M
2022-07-15 8,595.74 8,752.25 8,581.18 8,750.39 0.0M
2022-07-14 8,630.38 8,664.35 8,567.80 8,595.74 0.0M
2022-07-13 8,673.27 8,673.42 8,523.79 8,630.38 0.0M
2022-07-12 8,661.34 8,694.02 8,592.99 8,673.27 0.0M
2022-07-11 8,648.62 8,661.34 8,559.49 8,661.34 0.0M
2022-07-08 8,608.14 8,680.33 8,563.12 8,648.62 0.0M
2022-07-07 8,611.08 8,689.10 8,600.23 8,608.14 0.0M
2022-07-06 8,335.27 8,661.65 8,335.27 8,611.08 0.0M
2022-07-05 8,542.40 8,542.40 8,261.89 8,335.27 0.0M
2022-07-04 8,504.28 8,598.25 8,504.28 8,542.40 0.0M
2022-07-01 8,558.01 8,607.91 8,447.12 8,504.28 0.0M
2022-06-30 8,594.24 8,594.24 8,421.20 8,558.01 0.0M
2022-06-29 8,636.06 8,636.06 8,485.67 8,594.24 0.0M
2022-06-28 8,675.31 8,745.74 8,636.06 8,636.06 0.0M
2022-06-27 8,572.23 8,706.21 8,561.05 8,675.31 0.0M
2022-06-24 8,287.73 8,584.30 8,287.73 8,572.23 0.0M
2022-06-23 8,374.02 8,394.51 8,270.18 8,287.73 0.0M
2022-06-22 8,347.98 8,386.01 8,232.38 8,374.02 0.0M
2022-06-21 8,313.92 8,453.76 8,313.20 8,347.98 0.0M
2022-06-20 8,206.01 8,346.68 8,206.01 8,313.92 0.0M
2022-06-17 8,126.22 8,313.52 8,108.96 8,206.01 0.0M
2022-06-16 8,283.83 8,297.52 8,102.29 8,126.22 0.0M
2022-06-15 8,145.39 8,309.54 8,145.39 8,283.83 0.0M
2022-06-14 8,348.25 8,428.30 8,127.95 8,145.39 0.0M
2022-06-13 8,450.24 8,457.24 8,316.83 8,348.25 0.0M
2022-06-10 8,582.21 8,582.21 8,390.46 8,450.24 0.0M
2022-06-09 8,749.30 8,754.50 8,571.08 8,582.21 0.0M
2022-06-08 8,778.51 8,806.80 8,705.07 8,749.30 0.0M
2022-06-07 8,874.85 8,880.92 8,761.62 8,778.51 0.0M
2022-06-06 8,729.83 8,911.89 8,729.83 8,874.85 0.0M
2022-06-01 8,908.55 8,954.76 8,722.42 8,729.83 0.0M
2022-05-31 8,977.39 8,981.00 8,865.28 8,908.55 0.0M
2022-05-30 8,925.18 9,019.25 8,925.18 8,977.39 0.0M
2022-05-27 8,911.48 8,973.86 8,847.22 8,925.18 0.0M
2022-05-26 8,877.75 8,934.98 8,841.10 8,911.48 0.0M
2022-05-25 8,911.61 8,954.79 8,859.23 8,877.75 0.0M
2022-05-24 9,084.00 9,085.77 8,911.61 8,911.61 0.0M
2022-05-23 8,952.99 9,105.15 8,950.75 9,084.00 0.0M
2022-05-20 8,851.85 9,066.46 8,851.85 8,952.99 0.0M
2022-05-19 9,037.61 9,037.61 8,752.88 8,851.85 0.0M
2022-05-18 9,141.91 9,211.71 9,024.96 9,037.61 0.0M
2022-05-17 9,104.76 9,185.91 9,075.17 9,141.91 0.0M
2022-05-16 9,035.28 9,135.59 8,957.06 9,104.76 0.0M
2022-05-13 8,879.53 9,050.76 8,879.53 9,035.28 0.0M
2022-05-12 9,011.75 9,011.75 8,763.68 8,879.53 0.0M
2022-05-11 8,971.09 9,034.21 8,930.27 9,011.75 0.0M
2022-05-10 8,996.75 9,104.48 8,965.03 8,971.09 0.0M
2022-05-09 9,113.90 9,157.39 8,940.83 8,996.75 0.0M
2022-05-06 9,323.88 9,323.88 9,075.35 9,113.90 0.0M
2022-05-05 9,309.08 9,492.82 9,309.08 9,323.88 0.0M
2022-05-04 9,347.49 9,399.28 9,305.06 9,309.08 0.0M
2022-05-03 9,431.49 9,452.98 9,301.45 9,347.49 0.0M
2022-04-29 9,470.14 9,530.27 9,384.12 9,431.49 0.0M
2022-04-28 9,420.78 9,470.14 9,349.41 9,470.14 0.0M
2022-04-27 9,458.61 9,520.00 9,341.42 9,420.78 0.0M
2022-04-26 9,495.31 9,620.95 9,454.44 9,458.61 0.0M
2022-04-25 9,493.53 9,553.08 9,311.36 9,495.31 0.0M
2022-04-22 9,576.22 9,591.56 9,446.73 9,493.53 0.0M
2022-04-21 9,514.38 9,655.73 9,490.70 9,576.22 0.0M
2022-04-20 9,467.08 9,519.68 9,428.97 9,514.38 0.0M
2022-04-19 9,619.49 9,619.49 9,454.58 9,467.08 0.0M
2022-04-14 9,562.46 9,629.80 9,481.28 9,619.49 0.0M
2022-04-13 9,519.37 9,575.79 9,471.28 9,562.46 0.0M
2022-04-12 9,600.44 9,600.44 9,458.30 9,519.37 0.0M
2022-04-11 9,623.95 9,654.43 9,575.44 9,600.44 0.0M
2022-04-08 9,615.60 9,691.60 9,541.23 9,623.95 0.0M
2022-04-07 9,648.22 9,721.35 9,592.08 9,615.60 0.0M
2022-04-06 9,676.63 9,722.89 9,577.09 9,648.22 0.0M
2022-04-05 9,595.95 9,676.63 9,563.99 9,676.63 0.0M
2022-04-04 9,476.49 9,614.86 9,463.70 9,595.95 0.0M
2022-04-01 9,514.89 9,536.47 9,436.98 9,476.49 0.0M
2022-03-31 9,578.88 9,709.21 9,514.89 9,514.89 0.0M
2022-03-30 9,698.44 9,698.44 9,469.12 9,578.88 0.0M
2022-03-29 9,504.69 9,819.62 9,504.69 9,698.44 0.0M
2022-03-28 9,401.89 9,552.76 9,401.89 9,504.69 0.0M
2022-03-25 9,381.93 9,472.54 9,352.56 9,401.89 0.0M
2022-03-24 9,415.51 9,428.36 9,345.43 9,381.93 0.0M
2022-03-23 9,499.09 9,541.75 9,407.69 9,415.51 0.0M
2022-03-22 9,468.53 9,505.85 9,415.05 9,499.09 0.0M
2022-03-21 9,495.21 9,527.68 9,448.53 9,468.53 0.0M
2022-03-18 9,464.09 9,495.21 9,311.12 9,495.21 0.0M
2022-03-17 9,321.15 9,484.75 9,310.50 9,464.09 0.0M
2022-03-16 9,082.29 9,363.71 9,082.29 9,321.15 0.0M
2022-03-15 8,847.80 9,094.13 8,808.84 9,082.29 0.0M
2022-03-14 8,800.38 8,891.36 8,774.65 8,847.80 0.0M
2022-03-11 8,625.06 9,001.55 8,547.80 8,800.38 0.0M
2022-03-10 8,722.05 8,753.87 8,586.36 8,625.06 0.0M
2022-03-09 8,325.86 8,722.05 8,325.86 8,722.05 0.0M
2022-03-08 8,624.27 8,624.27 8,325.37 8,325.86 0.0M
2022-03-07 8,792.06 8,792.06 8,353.98 8,624.27 0.0M
2022-03-04 9,075.42 9,075.42 8,732.39 8,792.06 0.0M
2022-03-03 9,414.78 9,414.78 9,049.03 9,075.42 0.0M
2022-03-02 9,238.56 9,470.54 9,228.12 9,414.78 0.0M
2022-03-01 9,394.26 9,420.19 9,232.53 9,238.56 0.0M
2022-02-28 9,436.79 9,436.79 9,238.33 9,394.26 0.0M
2022-02-25 9,063.53 9,465.47 9,063.53 9,436.79 0.0M
2022-02-24 9,451.42 9,451.42 9,027.81 9,063.53 0.0M
2022-02-23 9,450.06 9,568.24 9,437.74 9,451.42 0.0M
2022-02-22 9,407.19 9,479.46 9,243.86 9,450.06 0.0M
2022-02-21 9,465.43 9,570.97 9,376.25 9,407.19 0.0M
2022-02-18 9,537.99 9,578.94 9,465.43 9,465.43 0.0M
2022-02-17 9,654.34 9,687.11 9,504.63 9,537.99 0.0M
2022-02-16 9,731.36 9,743.16 9,612.75 9,654.34 0.0M
2022-02-15 9,564.12 9,765.07 9,546.90 9,731.36 0.0M
2022-02-14 9,725.21 9,725.21 9,467.45 9,564.12 0.0M
2022-02-11 9,731.70 9,755.54 9,627.31 9,725.21 0.0M
2022-02-10 9,708.83 9,742.09 9,457.96 9,731.70 0.0M
2022-02-09 9,511.01 9,719.70 9,511.01 9,708.83 0.0M
2022-02-08 9,516.80 9,542.26 9,445.14 9,511.01 0.0M
2022-02-07 9,481.52 9,576.21 9,468.76 9,516.80 0.0M
2022-02-04 9,477.23 9,580.86 9,463.64 9,481.52 0.0M
2022-02-03 9,640.49 9,656.05 9,460.05 9,477.23 0.0M
2022-02-02 9,523.99 9,678.62 9,521.23 9,640.49 0.0M
2022-02-01 9,486.47 9,587.35 9,481.63 9,523.99 0.0M
2022-01-31 9,363.13 9,489.07 9,363.13 9,486.47 0.0M
2022-01-28 9,424.32 9,424.32 9,277.64 9,363.13 0.0M
2022-01-27 9,392.58 9,438.88 9,225.78 9,424.32 0.0M
2022-01-26 9,263.25 9,475.21 9,263.25 9,392.58 0.0M
2022-01-25 9,253.78 9,346.65 9,187.05 9,263.25 0.0M
2022-01-24 9,587.77 9,590.33 9,252.51 9,253.78 0.0M
2022-01-21 9,714.77 9,717.15 9,542.20 9,587.77 0.0M
2022-01-20 9,656.84 9,730.10 9,602.77 9,714.77 0.0M
2022-01-19 9,556.04 9,678.00 9,475.89 9,656.84 0.0M
2022-01-18 9,625.79 9,625.79 9,511.48 9,556.04 0.0M
2022-01-17 9,392.44 9,643.09 9,391.59 9,625.79 0.0M
2022-01-14 9,419.97 9,510.33 9,378.26 9,392.44 0.0M
2022-01-13 9,472.53 9,472.53 9,376.79 9,419.97 0.0M
2022-01-12 9,397.78 9,488.00 9,397.78 9,472.53 0.0M
2022-01-11 9,300.84 9,442.09 9,300.84 9,397.78 0.0M
2022-01-10 9,455.52 9,458.58 9,229.84 9,300.84 0.0M
2022-01-07 9,467.34 9,467.34 9,360.84 9,455.52 0.0M
2022-01-06 9,750.30 9,750.30 9,418.96 9,467.34 0.0M
2022-01-05 9,779.26 9,804.51 9,706.07 9,750.30 0.0M
2022-01-04 9,766.07 9,856.41 9,750.14 9,779.26 0.0M