FTSE 350 Media

FTNMX403010
🏛️ uk →
12,040.91
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 11,090.11 11,162.86 11,078.88 11,141.98 0.0M
2023-12-28 11,085.30 11,137.99 11,079.94 11,090.11 0.0M
2023-12-27 11,040.70 11,102.65 10,980.24 11,085.30 0.0M
2023-12-22 11,038.06 11,111.28 11,009.40 11,040.70 0.0M
2023-12-21 11,078.85 11,114.11 11,004.85 11,038.06 0.0M
2023-12-20 10,996.72 11,109.13 10,992.03 11,078.85 0.0M
2023-12-19 10,947.25 11,025.12 10,944.63 10,996.72 0.0M
2023-12-18 10,867.20 10,987.14 10,835.94 10,947.25 0.0M
2023-12-15 11,010.61 11,015.76 10,822.06 10,867.20 0.0M
2023-12-14 11,196.82 11,318.84 10,963.35 11,010.61 0.0M
2023-12-13 11,215.10 11,320.32 11,196.82 11,196.82 0.0M
2023-12-12 11,102.01 11,224.29 11,078.00 11,215.10 0.0M
2023-12-11 11,041.49 11,113.39 11,019.76 11,102.01 0.0M
2023-12-08 10,970.01 11,049.25 10,915.16 11,041.49 0.0M
2023-12-07 10,998.08 11,005.70 10,939.31 10,970.01 0.0M
2023-12-06 10,931.68 11,064.36 10,927.03 10,998.08 0.0M
2023-12-05 10,866.51 10,950.59 10,826.02 10,931.68 0.0M
2023-12-04 10,841.58 10,892.65 10,778.72 10,866.51 0.0M
2023-12-01 10,809.04 10,900.57 10,806.25 10,841.58 0.0M
2023-11-30 10,817.39 10,853.60 10,752.97 10,809.04 0.0M
2023-11-29 10,871.03 10,890.91 10,801.72 10,817.39 0.0M
2023-11-28 10,951.85 10,951.85 10,809.31 10,871.03 0.0M
2023-11-27 10,895.51 10,977.13 10,895.51 10,951.85 0.0M
2023-11-24 10,912.72 10,926.41 10,874.47 10,895.51 0.0M
2023-11-23 10,864.63 10,922.76 10,848.79 10,912.72 0.0M
2023-11-22 10,768.53 10,885.12 10,768.53 10,864.63 0.0M
2023-11-21 10,737.89 10,793.66 10,697.63 10,768.53 0.0M
2023-11-20 10,735.69 10,785.46 10,692.59 10,737.89 0.0M
2023-11-17 10,599.88 10,735.69 10,596.09 10,735.69 0.0M
2023-11-16 10,585.49 10,679.88 10,580.69 10,599.88 0.0M
2023-11-15 10,514.31 10,641.75 10,514.31 10,585.49 0.0M
2023-11-14 10,565.65 10,687.20 10,496.72 10,514.31 0.0M
2023-11-13 10,580.99 10,638.02 10,511.67 10,565.65 0.0M
2023-11-10 10,658.49 10,686.81 10,550.87 10,580.99 0.0M
2023-11-09 10,533.51 10,682.97 10,504.59 10,658.49 0.0M
2023-11-08 10,496.20 10,559.98 10,460.21 10,533.51 0.0M
2023-11-07 10,423.14 10,529.33 10,404.03 10,496.20 0.0M
2023-11-06 10,416.48 10,440.98 10,383.06 10,423.14 0.0M
2023-11-03 10,525.25 10,541.21 10,348.11 10,416.48 0.0M
2023-11-02 10,417.42 10,572.98 10,417.42 10,525.25 0.0M
2023-11-01 10,407.87 10,488.21 10,328.81 10,417.42 0.0M
2023-10-31 10,354.78 10,483.29 10,354.78 10,407.87 0.0M
2023-10-30 10,207.99 10,376.82 10,207.99 10,354.78 0.0M
2023-10-27 10,260.35 10,275.15 10,148.71 10,207.99 0.0M
2023-10-26 10,310.42 10,310.42 10,143.58 10,260.35 0.0M
2023-10-25 10,239.69 10,340.21 10,226.50 10,310.42 0.0M
2023-10-24 10,284.81 10,304.40 10,200.65 10,239.69 0.0M
2023-10-23 10,171.60 10,292.47 10,152.50 10,284.81 0.0M
2023-10-20 10,352.61 10,354.40 10,160.30 10,171.60 0.0M
2023-10-19 10,429.84 10,429.84 10,295.74 10,352.61 0.0M
2023-10-18 10,503.16 10,525.02 10,428.08 10,429.84 0.0M
2023-10-17 10,469.36 10,529.05 10,422.86 10,503.16 0.0M
2023-10-16 10,473.42 10,541.50 10,415.63 10,469.36 0.0M
2023-10-13 10,580.37 10,632.73 10,473.42 10,473.42 0.0M
2023-10-12 10,545.12 10,634.19 10,533.15 10,580.37 0.0M
2023-10-11 10,556.68 10,578.97 10,501.24 10,545.12 0.0M
2023-10-10 10,369.44 10,585.40 10,369.44 10,556.68 0.0M
2023-10-09 10,402.88 10,431.11 10,326.55 10,369.44 0.0M
2023-10-06 10,352.03 10,420.27 10,299.21 10,402.88 0.0M
2023-10-05 10,241.76 10,411.08 10,241.76 10,352.03 0.0M
2023-10-04 10,126.32 10,287.59 10,114.13 10,241.76 0.0M
2023-10-03 10,114.82 10,186.12 10,094.40 10,126.32 0.0M
2023-10-02 10,255.13 10,317.02 10,075.32 10,114.82 0.0M
2023-09-29 10,179.84 10,341.00 10,179.84 10,255.13 0.0M
2023-09-28 10,109.96 10,192.78 10,057.22 10,179.84 0.0M
2023-09-27 10,153.70 10,211.64 10,093.40 10,109.96 0.0M
2023-09-26 10,229.03 10,250.66 10,130.54 10,153.70 0.0M
2023-09-25 10,283.06 10,283.40 10,176.13 10,229.03 0.0M
2023-09-22 10,311.89 10,311.98 10,221.95 10,283.06 0.0M
2023-09-21 10,392.99 10,443.92 10,311.89 10,311.89 0.0M
2023-09-20 10,305.46 10,412.78 10,292.22 10,392.99 0.0M
2023-09-19 10,292.51 10,326.15 10,257.46 10,305.46 0.0M
2023-09-18 10,396.05 10,397.30 10,271.43 10,292.51 0.0M
2023-09-15 10,325.47 10,445.77 10,325.47 10,396.05 0.0M
2023-09-14 10,211.25 10,346.95 10,185.06 10,325.47 0.0M
2023-09-13 10,125.79 10,226.22 10,083.67 10,211.25 0.0M
2023-09-12 10,135.21 10,215.49 10,125.79 10,125.79 0.0M
2023-09-11 10,129.43 10,229.87 10,075.29 10,135.21 0.0M
2023-09-08 10,019.67 10,137.88 10,013.11 10,129.43 0.0M
2023-09-07 9,893.73 10,073.76 9,860.33 10,019.67 0.0M
2023-09-06 9,833.83 9,933.97 9,738.31 9,893.73 0.0M
2023-09-05 9,795.22 9,859.35 9,727.06 9,833.83 0.0M
2023-09-04 9,770.16 9,879.05 9,770.16 9,795.22 0.0M
2023-09-01 9,749.65 9,794.88 9,728.18 9,770.16 0.0M
2023-08-31 9,774.25 9,805.11 9,747.92 9,749.65 0.0M
2023-08-30 9,684.41 9,776.55 9,667.30 9,774.25 0.0M
2023-08-29 9,559.22 9,702.02 9,559.22 9,684.41 0.0M
2023-08-25 9,537.24 9,634.78 9,519.04 9,559.22 0.0M
2023-08-24 9,501.13 9,625.54 9,495.83 9,537.24 0.0M
2023-08-23 9,402.42 9,508.69 9,387.35 9,501.13 0.0M
2023-08-22 9,398.36 9,473.73 9,383.25 9,402.42 0.0M
2023-08-21 9,418.84 9,460.60 9,382.56 9,398.36 0.0M
2023-08-18 9,427.14 9,431.83 9,338.81 9,418.84 0.0M
2023-08-17 9,540.78 9,540.78 9,407.05 9,427.14 0.0M
2023-08-16 9,666.27 9,670.65 9,482.53 9,540.78 0.0M
2023-08-15 9,791.85 9,811.68 9,631.27 9,666.27 0.0M
2023-08-14 9,760.77 9,791.85 9,699.85 9,791.85 0.0M
2023-08-11 9,955.64 9,955.64 9,759.33 9,760.77 0.0M
2023-08-10 9,875.96 9,955.64 9,868.03 9,955.64 0.0M
2023-08-09 9,849.33 9,932.17 9,846.67 9,875.96 0.0M
2023-08-08 9,845.24 9,936.87 9,816.49 9,849.33 0.0M
2023-08-07 9,854.42 9,862.01 9,776.29 9,845.24 0.0M
2023-08-04 9,880.62 9,883.43 9,713.38 9,854.42 0.0M
2023-08-03 9,982.38 9,985.78 9,771.30 9,880.62 0.0M
2023-08-02 9,984.45 10,002.80 9,831.80 9,982.38 0.0M
2023-08-01 10,024.90 10,032.06 9,914.35 9,984.45 0.0M
2023-07-31 10,064.39 10,079.90 9,996.71 10,024.90 0.0M
2023-07-28 10,164.60 10,165.30 10,036.39 10,064.39 0.0M
2023-07-27 9,782.33 10,240.30 9,782.33 10,164.60 0.0M
2023-07-26 9,787.77 9,791.36 9,695.15 9,782.33 0.0M
2023-07-25 9,831.14 9,834.16 9,719.22 9,787.77 0.0M
2023-07-24 9,929.32 9,929.32 9,796.89 9,831.14 0.0M
2023-07-21 9,916.54 9,996.62 9,911.35 9,929.32 0.0M
2023-07-20 9,898.43 9,954.38 9,870.82 9,916.54 0.0M
2023-07-19 9,819.50 9,976.23 9,819.50 9,898.43 0.0M
2023-07-18 9,769.76 9,832.15 9,747.77 9,819.50 0.0M
2023-07-17 9,747.68 9,787.25 9,716.84 9,769.76 0.0M
2023-07-14 9,705.22 9,790.88 9,691.54 9,747.68 0.0M
2023-07-13 9,607.74 9,705.22 9,591.29 9,705.22 0.0M
2023-07-12 9,411.55 9,622.29 9,411.55 9,607.74 0.0M
2023-07-11 9,462.47 9,477.48 9,365.28 9,411.55 0.0M
2023-07-10 9,422.22 9,497.09 9,376.61 9,462.47 0.0M
2023-07-07 9,591.30 9,591.30 9,391.95 9,422.22 0.0M
2023-07-06 9,761.01 9,762.58 9,568.86 9,591.30 0.0M
2023-07-05 9,817.79 9,835.12 9,739.28 9,761.01 0.0M
2023-07-04 9,844.96 9,873.03 9,816.87 9,817.79 0.0M
2023-07-03 9,865.20 9,910.78 9,784.64 9,844.96 0.0M
2023-06-30 9,795.23 9,905.34 9,793.93 9,865.20 0.0M
2023-06-29 9,874.43 9,904.71 9,793.80 9,795.23 0.0M
2023-06-28 9,789.01 9,910.21 9,789.01 9,874.43 0.0M
2023-06-27 9,754.55 9,820.39 9,741.04 9,789.01 0.0M
2023-06-26 9,787.74 9,809.04 9,676.01 9,754.55 0.0M
2023-06-23 9,793.32 9,828.93 9,749.62 9,787.74 0.0M
2023-06-22 9,841.68 9,841.68 9,733.23 9,793.32 0.0M
2023-06-21 9,903.79 9,903.79 9,809.27 9,841.68 0.0M
2023-06-20 9,907.74 9,965.16 9,888.59 9,903.79 0.0M
2023-06-19 10,033.64 10,033.64 9,891.08 9,907.74 0.0M
2023-06-16 9,948.44 10,073.64 9,948.44 10,033.64 0.0M
2023-06-15 9,820.63 9,961.92 9,816.66 9,948.44 0.0M
2023-06-14 9,815.12 9,835.78 9,786.28 9,820.63 0.0M
2023-06-13 9,769.43 9,817.62 9,751.71 9,815.12 0.0M
2023-06-12 9,689.66 9,805.29 9,689.66 9,769.43 0.0M
2023-06-09 9,763.51 9,765.88 9,650.04 9,689.66 0.0M
2023-06-08 9,833.93 9,839.73 9,718.65 9,763.51 0.0M
2023-06-07 9,819.39 9,872.54 9,766.00 9,833.93 0.0M
2023-06-06 9,815.56 9,859.28 9,797.80 9,819.39 0.0M
2023-06-05 9,794.94 9,877.71 9,794.94 9,815.56 0.0M
2023-06-02 9,685.90 9,806.09 9,678.50 9,794.94 0.0M
2023-06-01 9,576.93 9,718.07 9,563.29 9,685.90 0.0M
2023-05-31 9,574.21 9,709.62 9,528.68 9,576.93 0.0M
2023-05-30 9,574.91 9,640.54 9,560.97 9,574.21 0.0M
2023-05-26 9,472.44 9,604.56 9,461.94 9,574.91 0.0M
2023-05-25 9,529.36 9,544.86 9,416.50 9,472.44 0.0M
2023-05-24 9,719.02 9,719.02 9,462.25 9,529.36 0.0M
2023-05-23 9,732.64 9,789.96 9,707.10 9,719.02 0.0M
2023-05-22 9,745.78 9,776.57 9,713.91 9,732.64 0.0M
2023-05-19 9,734.61 9,776.60 9,729.17 9,745.78 0.0M
2023-05-18 9,621.67 9,738.70 9,621.67 9,734.61 0.0M
2023-05-17 9,618.77 9,639.32 9,588.65 9,621.67 0.0M
2023-05-16 9,638.57 9,653.08 9,611.36 9,618.77 0.0M
2023-05-15 9,674.95 9,734.71 9,613.53 9,638.57 0.0M
2023-05-12 9,673.07 9,765.54 9,647.69 9,674.95 0.0M
2023-05-11 9,581.03 9,751.84 9,563.80 9,673.07 0.0M
2023-05-10 9,667.27 9,667.27 9,557.45 9,581.03 0.0M
2023-05-09 9,548.48 9,680.73 9,519.28 9,667.27 0.0M
2023-05-05 9,509.65 9,611.05 9,494.74 9,548.48 0.0M
2023-05-04 9,814.62 9,814.62 9,422.67 9,509.65 0.0M
2023-05-03 9,721.11 9,844.55 9,720.37 9,814.62 0.0M
2023-05-02 10,220.24 10,229.07 9,703.23 9,721.11 0.0M
2023-04-28 10,111.72 10,220.24 10,095.09 10,220.24 0.0M
2023-04-27 10,274.28 10,274.28 10,076.65 10,111.72 0.0M
2023-04-26 10,346.80 10,347.07 10,227.68 10,274.28 0.0M
2023-04-25 10,384.89 10,384.89 10,295.88 10,346.80 0.0M
2023-04-24 10,399.24 10,438.49 10,345.88 10,384.89 0.0M
2023-04-21 10,292.85 10,406.18 10,259.48 10,399.24 0.0M
2023-04-20 10,165.26 10,292.85 10,111.24 10,292.85 0.0M
2023-04-19 10,174.08 10,205.38 10,123.13 10,165.26 0.0M
2023-04-18 10,157.87 10,196.73 10,150.00 10,174.08 0.0M
2023-04-17 10,133.97 10,180.56 10,133.97 10,157.87 0.0M
2023-04-14 10,132.96 10,192.09 10,113.35 10,133.97 0.0M
2023-04-13 10,130.09 10,147.48 10,106.40 10,132.96 0.0M
2023-04-12 10,054.07 10,169.73 10,030.31 10,130.09 0.0M
2023-04-11 10,055.74 10,108.05 10,025.22 10,054.07 0.0M
2023-04-06 10,020.46 10,058.15 9,989.93 10,055.74 0.0M
2023-04-05 10,082.21 10,093.71 10,011.04 10,020.46 0.0M
2023-04-04 10,067.85 10,139.89 10,046.65 10,082.21 0.0M
2023-04-03 10,128.99 10,142.51 10,034.77 10,067.85 0.0M
2023-03-31 10,068.42 10,164.34 10,068.42 10,128.99 0.0M
2023-03-30 9,981.34 10,084.53 9,968.55 10,068.42 0.0M
2023-03-29 9,870.37 9,986.43 9,870.37 9,981.34 0.0M
2023-03-28 9,942.89 9,963.99 9,865.59 9,870.37 0.0M
2023-03-27 9,886.40 9,994.21 9,886.40 9,942.89 0.0M
2023-03-24 9,975.85 9,975.85 9,850.87 9,886.40 0.0M
2023-03-23 10,072.66 10,072.66 9,917.12 9,975.85 0.0M
2023-03-22 9,983.84 10,123.78 9,976.52 10,072.66 0.0M
2023-03-21 9,865.45 9,996.01 9,861.51 9,983.84 0.0M
2023-03-20 9,786.93 9,877.78 9,700.76 9,865.45 0.0M
2023-03-17 9,881.27 9,953.52 9,766.46 9,786.93 0.0M
2023-03-16 9,727.11 9,914.49 9,727.11 9,881.27 0.0M
2023-03-15 9,894.90 9,928.88 9,687.52 9,727.11 0.0M
2023-03-14 9,761.01 9,906.07 9,756.49 9,894.90 0.0M
2023-03-13 9,944.54 9,949.32 9,725.91 9,761.01 0.0M
2023-03-10 10,145.28 10,145.28 9,880.45 9,944.54 0.0M
2023-03-09 10,087.64 10,165.32 10,075.85 10,145.28 0.0M
2023-03-08 10,074.48 10,089.09 10,005.65 10,087.64 0.0M
2023-03-07 10,056.52 10,119.15 10,007.38 10,074.48 0.0M
2023-03-06 10,074.46 10,119.41 10,031.94 10,056.52 0.0M
2023-03-03 10,119.51 10,146.47 10,017.94 10,074.46 0.0M
2023-03-02 10,100.08 10,120.32 10,007.59 10,119.51 0.0M
2023-03-01 10,010.95 10,196.32 10,000.30 10,100.08 0.0M
2023-02-28 10,130.26 10,130.95 9,953.70 10,010.95 0.0M
2023-02-27 10,067.36 10,168.19 10,041.25 10,130.26 0.0M
2023-02-24 10,145.54 10,202.80 10,047.66 10,067.36 0.0M
2023-02-23 10,100.06 10,227.62 10,100.06 10,145.54 0.0M
2023-02-22 9,970.99 10,100.06 9,957.23 10,100.06 0.0M
2023-02-21 9,968.48 10,016.60 9,936.91 9,970.99 0.0M
2023-02-20 9,985.64 10,023.32 9,887.06 9,968.48 0.0M
2023-02-17 9,954.59 9,992.62 9,869.47 9,985.64 0.0M
2023-02-16 9,870.83 10,138.81 9,870.83 9,954.59 0.0M
2023-02-15 9,751.28 9,871.05 9,743.58 9,870.83 0.0M
2023-02-14 9,774.15 9,863.44 9,747.64 9,751.28 0.0M
2023-02-13 9,677.21 9,783.08 9,675.64 9,774.15 0.0M
2023-02-10 9,812.79 9,821.51 9,652.44 9,677.21 0.0M
2023-02-09 9,847.90 9,910.39 9,812.79 9,812.79 0.0M
2023-02-08 9,807.61 9,881.29 9,793.16 9,847.90 0.0M
2023-02-07 9,903.91 9,927.35 9,784.19 9,807.61 0.0M
2023-02-06 10,021.75 10,021.75 9,859.86 9,903.91 0.0M
2023-02-03 9,992.46 10,024.03 9,938.85 10,021.75 0.0M
2023-02-02 9,671.89 9,994.66 9,671.89 9,992.46 0.0M
2023-02-01 9,656.93 9,763.38 9,656.61 9,671.89 0.0M
2023-01-31 9,681.90 9,684.43 9,570.34 9,656.93 0.0M
2023-01-30 9,630.22 9,708.47 9,577.82 9,681.90 0.0M
2023-01-27 9,606.11 9,641.85 9,572.73 9,630.22 0.0M
2023-01-26 9,519.78 9,624.62 9,519.78 9,606.11 0.0M
2023-01-25 9,599.42 9,654.81 9,501.76 9,519.78 0.0M
2023-01-24 9,548.53 9,613.49 9,509.94 9,599.42 0.0M
2023-01-23 9,498.24 9,559.95 9,474.73 9,548.53 0.0M
2023-01-20 9,535.38 9,563.78 9,437.74 9,498.24 0.0M
2023-01-19 9,591.97 9,661.26 9,520.78 9,535.38 0.0M
2023-01-18 9,591.07 9,663.74 9,572.25 9,591.97 0.0M
2023-01-17 9,632.89 9,637.99 9,549.64 9,591.07 0.0M
2023-01-16 9,536.80 9,652.46 9,536.80 9,632.89 0.0M
2023-01-13 9,457.47 9,553.52 9,457.47 9,536.80 0.0M
2023-01-12 9,428.93 9,500.03 9,379.50 9,457.47 0.0M
2023-01-11 9,338.30 9,486.55 9,324.49 9,428.93 0.0M
2023-01-10 9,338.72 9,371.48 9,260.00 9,338.30 0.0M
2023-01-09 9,315.23 9,355.74 9,244.72 9,338.72 0.0M
2023-01-06 9,254.47 9,334.03 9,233.85 9,315.23 0.0M
2023-01-05 9,389.81 9,389.81 9,254.47 9,254.47 0.0M
2023-01-04 9,185.11 9,400.24 9,185.11 9,389.81 0.0M
2023-01-03 9,083.34 9,246.96 9,081.29 9,185.11 0.0M