FTSE 350 Media

FTUB4030
🏛️ uk →
1,001.06
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
2021-12-31 805.62 805.76 799.97 804.60 0.0M
2021-12-30 806.83 808.03 804.43 805.62 0.0M
2021-12-29 796.17 811.72 796.17 806.83 0.0M
2021-12-24 794.61 799.16 794.26 796.17 0.0M
2021-12-23 793.77 796.25 790.43 794.61 0.0M
2021-12-22 784.87 793.77 783.77 793.77 0.0M
2021-12-21 777.38 785.90 777.38 784.87 0.0M
2021-12-20 781.45 781.45 763.82 777.38 0.0M
2021-12-17 782.83 782.96 773.00 781.45 0.0M
2021-12-16 778.27 789.68 776.48 782.83 0.0M
2021-12-15 781.23 784.59 777.09 778.27 0.0M
2021-12-14 791.00 795.95 781.23 781.23 0.0M
2021-12-13 796.01 799.31 789.60 791.00 0.0M
2021-12-10 800.65 800.65 793.82 796.01 0.0M
2021-12-09 797.69 804.79 797.29 800.65 0.0M
2021-12-08 799.22 808.76 797.69 797.69 0.0M
2021-12-07 784.13 800.80 784.13 799.22 0.0M
2021-12-06 770.45 785.34 770.11 784.13 0.0M
2021-12-03 771.97 780.00 768.15 770.45 0.0M
2021-12-02 777.68 777.68 764.50 771.97 0.0M
2021-12-01 770.73 779.57 770.63 777.68 0.0M
2021-11-30 772.77 777.18 765.70 770.73 0.0M
2021-11-29 762.79 779.35 762.79 772.77 0.0M
2021-11-26 791.05 791.05 761.38 762.79 0.0M
2021-11-25 788.30 793.38 787.20 791.05 0.0M
2021-11-24 786.78 789.84 780.90 788.30 0.0M
2021-11-23 794.88 794.88 786.19 786.78 0.0M
2021-11-22 797.31 798.70 792.34 794.88 0.0M
2021-11-19 795.52 800.36 792.82 797.31 0.0M
2021-11-18 792.98 798.53 792.90 795.52 0.0M
2021-11-17 794.49 797.68 787.44 792.98 0.0M
2021-11-16 800.20 800.70 794.49 794.49 0.0M
2021-11-15 806.46 806.82 797.52 800.20 0.0M
2021-11-12 803.45 808.87 802.41 806.46 0.0M
2021-11-11 802.55 804.95 798.24 803.45 0.0M
2021-11-10 787.65 802.55 785.00 802.55 0.0M
2021-11-09 782.97 791.46 782.01 787.65 0.0M
2021-11-08 788.70 789.74 780.33 782.97 0.0M
2021-11-05 784.07 794.13 779.72 788.70 0.0M
2021-11-04 777.42 786.53 773.88 784.07 0.0M
2021-11-03 775.16 777.42 771.27 777.42 0.0M
2021-11-02 771.99 775.65 768.01 775.16 0.0M
2021-11-01 767.53 774.05 766.94 771.99 0.0M
2021-10-29 764.78 768.81 758.90 767.53 0.0M
2021-10-28 754.33 765.38 754.28 764.78 0.0M
2021-10-27 754.33 758.80 752.24 754.33 0.0M
2021-10-26 747.59 754.70 747.59 754.33 0.0M
2021-10-25 752.71 756.84 744.08 747.59 0.0M
2021-10-22 756.37 761.24 751.93 752.71 0.0M
2021-10-21 752.40 761.37 747.09 756.37 0.0M
2021-10-20 753.77 757.80 751.08 752.40 0.0M
2021-10-19 748.54 754.87 748.54 753.77 0.0M
2021-10-18 751.41 751.41 744.04 748.54 0.0M
2021-10-15 762.30 764.88 749.97 751.41 0.0M
2021-10-14 755.60 762.49 755.60 762.30 0.0M
2021-10-13 754.98 757.01 744.94 755.60 0.0M
2021-10-12 757.99 757.99 749.95 754.98 0.0M
2021-10-11 755.48 757.99 746.26 757.99 0.0M
2021-10-08 759.37 763.63 754.33 755.48 0.0M
2021-10-07 753.51 765.35 753.51 759.37 0.0M
2021-10-06 762.80 762.80 742.25 753.51 0.0M
2021-10-05 753.95 764.99 753.90 762.80 0.0M
2021-10-04 763.01 763.01 753.01 753.95 0.0M
2021-10-01 754.79 764.54 744.16 763.01 0.0M
2021-09-30 758.70 768.83 754.79 754.79 0.0M
2021-09-29 747.95 758.70 747.27 758.70 0.0M
2021-09-28 756.60 756.60 740.89 747.95 0.0M
2021-09-27 765.21 772.58 755.67 756.60 0.0M
2021-09-24 771.77 771.77 762.99 765.21 0.0M
2021-09-23 773.41 779.64 771.63 771.77 0.0M
2021-09-22 764.46 775.39 764.46 773.41 0.0M
2021-09-21 755.13 769.03 755.13 764.46 0.0M
2021-09-20 759.33 759.42 747.03 755.13 0.0M
2021-09-17 761.01 768.42 755.94 759.33 0.0M
2021-09-16 750.83 761.01 750.70 761.01 0.0M
2021-09-15 759.62 759.62 750.83 750.83 0.0M
2021-09-14 762.33 763.98 753.17 759.62 0.0M
2021-09-13 762.28 768.03 761.47 762.33 0.0M
2021-09-10 765.97 768.73 760.71 762.28 0.0M
2021-09-09 770.95 770.95 760.92 765.97 0.0M
2021-09-08 776.08 776.46 761.92 770.95 0.0M
2021-09-07 779.38 779.38 774.51 776.08 0.0M
2021-09-06 771.55 781.85 771.55 779.38 0.0M
2021-09-03 777.15 777.68 768.89 771.55 0.0M
2021-09-02 774.96 778.98 772.55 777.15 0.0M
2021-09-01 767.40 778.30 767.40 774.96 0.0M
2021-08-31 767.98 770.83 761.41 767.40 0.0M
2021-08-27 767.76 769.27 763.18 767.98 0.0M
2021-08-26 766.92 770.63 762.83 767.76 0.0M
2021-08-25 768.30 769.51 764.58 766.92 0.0M
2021-08-24 764.92 768.77 761.09 768.30 0.0M
2021-08-23 763.67 771.21 761.55 764.92 0.0M
2021-08-20 762.06 764.85 757.78 763.67 0.0M
2021-08-19 770.80 770.80 756.20 762.06 0.0M
2021-08-18 766.44 771.16 765.35 770.80 0.0M
2021-08-17 770.12 770.13 762.59 766.44 0.0M
2021-08-16 771.41 771.77 766.99 770.12 0.0M
2021-08-13 769.02 774.54 768.69 771.41 0.0M
2021-08-12 767.21 769.47 765.85 769.02 0.0M
2021-08-11 758.74 767.35 758.71 767.21 0.0M
2021-08-10 752.05 759.95 749.64 758.74 0.0M
2021-08-09 752.88 752.88 748.89 752.05 0.0M
2021-08-06 758.86 760.92 751.69 752.88 0.0M
2021-08-05 753.75 761.59 753.30 758.86 0.0M
2021-08-04 744.38 753.75 744.33 753.75 0.0M
2021-08-03 743.08 747.40 740.39 744.38 0.0M
2021-08-02 744.45 752.84 734.81 743.08 0.0M
2021-07-30 745.23 746.54 735.50 744.45 0.0M
2021-07-29 728.53 747.88 728.53 745.23 0.0M
2021-07-28 728.46 730.57 726.27 728.53 0.0M
2021-07-27 733.61 733.61 724.72 728.46 0.0M
2021-07-26 741.33 741.33 732.11 733.61 0.0M
2021-07-23 739.82 742.61 737.21 741.33 0.0M
2021-07-22 733.47 745.68 733.28 739.82 0.0M
2021-07-21 722.01 735.75 722.01 733.47 0.0M
2021-07-20 714.44 725.97 714.44 722.01 0.0M
2021-07-19 730.01 730.01 710.06 714.44 0.0M
2021-07-16 726.78 732.53 725.34 730.01 0.0M
2021-07-15 734.56 737.15 725.07 726.78 0.0M
2021-07-14 738.04 738.04 730.59 734.56 0.0M
2021-07-13 730.44 739.46 729.66 738.04 0.0M
2021-07-12 727.04 732.60 724.64 730.44 0.0M
2021-07-09 717.48 727.71 717.48 727.04 0.0M
2021-07-08 735.60 735.60 714.92 717.48 0.0M
2021-07-07 735.20 739.65 732.74 735.60 0.0M
2021-07-06 730.33 735.65 724.86 735.20 0.0M
2021-07-05 732.91 733.65 728.97 730.33 0.0M
2021-07-02 726.59 733.54 726.59 732.91 0.0M
2021-07-01 711.78 726.86 711.78 726.59 0.0M
2021-06-30 712.92 716.52 706.05 711.78 0.0M
2021-06-29 715.76 717.61 712.76 712.92 0.0M
2021-06-28 721.20 724.53 715.33 715.76 0.0M
2021-06-25 720.99 724.89 719.75 721.20 0.0M
2021-06-24 719.70 724.10 717.44 720.99 0.0M
2021-06-23 723.91 725.06 719.20 719.70 0.0M
2021-06-22 722.00 725.46 720.66 723.91 0.0M
2021-06-21 715.29 722.80 708.34 722.00 0.0M
2021-06-18 730.33 732.14 714.48 715.29 0.0M
2021-06-17 731.89 731.89 724.81 730.33 0.0M
2021-06-16 725.68 731.89 724.62 731.89 0.0M
2021-06-15 720.26 727.87 720.26 725.68 0.0M
2021-06-14 719.06 727.34 718.57 720.26 0.0M
2021-06-11 716.25 722.14 715.43 719.06 0.0M
2021-06-10 720.95 724.22 714.66 716.25 0.0M
2021-06-09 716.93 722.21 711.41 720.95 0.0M
2021-06-08 711.89 719.71 711.24 716.93 0.0M
2021-06-07 707.04 715.24 707.04 711.89 0.0M
2021-06-04 707.32 708.80 704.63 707.04 0.0M
2021-06-03 710.84 712.14 701.51 707.32 0.0M
2021-06-02 711.63 715.11 706.01 710.84 0.0M
2021-06-01 701.43 717.23 701.34 711.63 0.0M
2021-05-28 700.21 708.08 699.11 701.43 0.0M
2021-05-27 710.55 711.86 700.21 700.21 0.0M
2021-05-26 713.25 715.47 709.70 710.55 0.0M
2021-05-25 713.82 715.70 710.10 713.25 0.0M
2021-05-24 707.53 714.06 707.53 713.82 0.0M
2021-05-21 709.94 713.07 704.74 707.53 0.0M
2021-05-20 701.39 711.83 701.39 709.94 0.0M
2021-05-19 705.42 705.42 693.07 701.39 0.0M
2021-05-18 705.04 712.67 702.93 705.42 0.0M
2021-05-17 710.63 712.65 705.04 705.04 0.0M
2021-05-14 697.78 711.83 697.78 710.63 0.0M
2021-05-13 695.86 699.15 681.77 697.78 0.0M
2021-05-12 691.91 698.96 689.45 695.86 0.0M
2021-05-11 713.54 713.54 687.81 691.91 0.0M
2021-05-10 722.88 723.21 710.30 713.54 0.0M
2021-05-07 714.37 722.88 714.37 722.88 0.0M
2021-05-06 715.04 718.94 710.39 714.37 0.0M
2021-05-05 700.90 716.00 700.90 715.04 0.0M
2021-05-04 709.04 716.81 699.30 700.90 0.0M
2021-04-30 708.73 713.04 703.20 709.04 0.0M
2021-04-29 719.81 720.43 705.58 708.73 0.0M
2021-04-28 712.41 721.52 712.41 719.81 0.0M
2021-04-27 717.87 719.88 709.47 712.41 0.0M
2021-04-26 714.33 720.11 711.90 717.87 0.0M
2021-04-23 712.37 714.33 702.38 714.33 0.0M
2021-04-22 708.52 715.14 706.70 712.37 0.0M
2021-04-21 708.82 712.97 706.63 708.52 0.0M
2021-04-20 721.84 723.50 707.68 708.82 0.0M
2021-04-19 725.84 729.72 719.84 721.84 0.0M
2021-04-16 721.92 729.48 720.96 725.84 0.0M
2021-04-15 718.56 724.16 718.13 721.92 0.0M
2021-04-14 712.06 720.69 710.68 718.56 0.0M
2021-04-13 710.53 713.77 706.95 712.06 0.0M
2021-04-12 713.48 714.73 705.60 710.53 0.0M
2021-04-09 714.14 718.07 712.71 713.48 0.0M
2021-04-08 707.87 714.80 707.45 714.14 0.0M
2021-04-07 700.50 711.16 700.36 707.87 0.0M
2021-04-06 692.54 701.88 692.42 700.50 0.0M
2021-04-01 684.92 693.21 684.92 692.54 0.0M
2021-03-31 692.51 694.10 684.92 684.92 0.0M
2021-03-30 687.60 695.29 687.60 692.51 0.0M
2021-03-29 687.74 693.71 684.93 687.60 0.0M
2021-03-26 689.62 697.69 684.91 687.74 0.0M
2021-03-25 687.04 692.91 681.27 689.62 0.0M
2021-03-24 684.37 688.49 679.97 687.04 0.0M
2021-03-23 684.27 685.36 676.69 684.37 0.0M
2021-03-22 687.78 690.03 679.58 684.27 0.0M
2021-03-19 689.86 690.53 682.25 687.78 0.0M
2021-03-18 680.32 690.93 679.94 689.86 0.0M
2021-03-17 677.34 686.65 676.16 680.32 0.0M
2021-03-16 671.12 677.34 669.97 677.34 0.0M
2021-03-15 671.79 675.54 669.69 671.12 0.0M
2021-03-12 674.61 674.61 665.89 671.79 0.0M
2021-03-11 673.83 681.73 672.08 674.61 0.0M
2021-03-10 676.77 678.66 670.42 673.83 0.0M
2021-03-09 670.64 678.84 663.43 676.77 0.0M
2021-03-08 655.82 674.87 653.06 670.64 0.0M
2021-03-05 663.33 665.48 651.71 655.82 0.0M
2021-03-04 668.95 668.95 661.22 663.33 0.0M
2021-03-03 657.57 672.44 657.57 668.95 0.0M
2021-03-02 655.58 662.97 652.95 657.57 0.0M
2021-03-01 648.67 661.04 648.67 655.58 0.0M
2021-02-26 659.44 659.44 645.82 648.67 0.0M
2021-02-25 659.01 663.67 657.98 659.44 0.0M
2021-02-24 663.05 663.05 655.22 659.01 0.0M
2021-02-23 659.59 666.39 653.12 663.05 0.0M
2021-02-22 658.42 659.93 645.46 659.59 0.0M
2021-02-19 663.57 666.65 657.59 658.42 0.0M
2021-02-18 667.60 672.12 660.73 663.57 0.0M
2021-02-17 680.48 680.48 666.31 667.60 0.0M
2021-02-16 686.03 687.42 678.77 680.48 0.0M
2021-02-15 673.84 687.71 673.84 686.03 0.0M
2021-02-12 665.46 674.21 660.96 673.84 0.0M
2021-02-11 651.92 666.73 651.81 665.46 0.0M
2021-02-10 657.99 663.64 651.50 651.92 0.0M
2021-02-09 662.76 662.95 655.09 657.99 0.0M
2021-02-08 663.17 668.06 658.80 662.76 0.0M
2021-02-05 669.00 669.57 661.68 663.17 0.0M
2021-02-04 667.08 675.12 665.32 669.00 0.0M
2021-02-03 668.95 680.49 664.34 667.08 0.0M
2021-02-02 660.63 671.18 658.48 668.95 0.0M
2021-02-01 653.59 662.01 653.33 660.63 0.0M
2021-01-29 666.11 666.11 650.21 653.59 0.0M
2021-01-28 667.96 668.32 650.94 666.11 0.0M
2021-01-27 664.24 682.31 661.91 667.96 0.0M
2021-01-26 655.89 669.94 654.88 664.24 0.0M
2021-01-25 664.62 664.62 652.93 655.89 0.0M
2021-01-22 660.12 666.66 657.31 664.62 0.0M
2021-01-21 666.20 666.20 655.85 660.12 0.0M
2021-01-20 653.70 666.20 653.35 666.20 0.0M
2021-01-19 656.83 661.22 650.99 653.70 0.0M
2021-01-18 659.77 663.74 656.03 656.83 0.0M
2021-01-15 662.51 662.58 653.63 659.77 0.0M
2021-01-14 657.50 662.51 655.94 662.51 0.0M
2021-01-13 663.57 664.09 657.50 657.50 0.0M
2021-01-12 671.38 673.15 660.73 663.57 0.0M
2021-01-11 680.69 683.30 671.38 671.38 0.0M
2021-01-08 676.78 684.36 676.78 680.69 0.0M
2021-01-07 687.87 695.72 676.78 676.78 0.0M
2021-01-06 656.73 690.09 656.62 687.87 0.0M
2021-01-05 665.06 666.33 654.46 656.73 0.0M
2021-01-04 657.08 676.52 657.08 665.06 0.0M