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
2022-12-30 755.30 755.30 748.35 748.35 0.0M
2022-12-29 753.62 755.81 744.98 755.30 0.0M
2022-12-28 749.41 757.69 749.41 753.62 0.0M
2022-12-23 750.68 752.62 748.38 749.41 0.0M
2022-12-22 752.26 758.86 749.79 750.68 0.0M
2022-12-21 739.80 752.26 739.80 752.26 0.0M
2022-12-20 742.75 742.75 734.26 739.80 0.0M
2022-12-19 743.98 745.03 740.04 742.75 0.0M
2022-12-16 753.46 753.71 739.91 743.98 0.0M
2022-12-15 758.94 759.47 750.70 753.46 0.0M
2022-12-14 755.31 759.31 750.07 758.94 0.0M
2022-12-13 756.24 761.44 747.87 755.31 0.0M
2022-12-12 760.36 762.65 756.24 756.24 0.0M
2022-12-09 755.07 767.10 755.07 760.36 0.0M
2022-12-08 760.14 761.51 753.37 755.07 0.0M
2022-12-07 760.11 767.89 758.93 760.14 0.0M
2022-12-06 763.59 767.00 760.11 760.11 0.0M
2022-12-05 768.15 768.65 763.04 763.59 0.0M
2022-12-02 765.87 772.32 764.28 768.15 0.0M
2022-12-01 763.07 770.22 762.95 765.87 0.0M
2022-11-30 758.89 768.39 758.89 763.07 0.0M
2022-11-29 767.56 768.38 758.05 758.89 0.0M
2022-11-28 767.17 773.22 766.87 767.56 0.0M
2022-11-25 765.42 767.01 762.67 767.01 0.0M
2022-11-24 764.27 769.03 762.45 765.42 0.0M
2022-11-23 762.24 766.15 759.76 764.27 0.0M
2022-11-22 763.08 763.15 754.95 762.24 0.0M
2022-11-21 753.26 763.79 749.90 763.08 0.0M
2022-11-18 747.09 754.95 746.16 753.26 0.0M
2022-11-17 749.94 754.66 742.36 747.09 0.0M
2022-11-16 748.39 753.58 746.41 749.94 0.0M
2022-11-15 748.26 757.12 745.79 748.39 0.0M
2022-11-14 737.48 752.04 737.48 748.26 0.0M
2022-11-11 761.34 762.38 731.02 737.48 0.0M
2022-11-10 743.02 763.95 735.03 761.34 0.0M
2022-11-09 747.13 747.34 740.08 743.02 0.0M
2022-11-08 737.43 748.04 731.85 747.13 0.0M
2022-11-07 741.58 743.19 736.14 737.43 0.0M
2022-11-04 740.69 746.95 736.29 741.58 0.0M
2022-11-03 733.03 740.69 723.78 740.69 0.0M
2022-11-02 733.81 737.72 730.50 733.03 0.0M
2022-11-01 738.89 750.48 732.36 733.81 0.0M
2022-10-31 737.44 742.49 733.82 738.89 0.0M
2022-10-28 735.45 737.44 727.17 737.44 0.0M
2022-10-27 737.72 739.56 732.20 735.45 0.0M
2022-10-26 735.15 738.43 728.71 737.72 0.0M
2022-10-25 722.53 735.15 722.53 735.15 0.0M
2022-10-24 706.86 728.03 706.86 722.53 0.0M
2022-10-21 706.50 708.64 697.63 706.86 0.0M
2022-10-20 710.43 715.03 701.58 706.50 0.0M
2022-10-19 712.26 716.21 709.76 710.43 0.0M
2022-10-18 706.67 721.64 706.67 712.26 0.0M
2022-10-17 696.41 710.99 693.94 706.67 0.0M
2022-10-14 692.41 709.41 692.41 696.41 0.0M
2022-10-13 701.48 702.60 680.31 692.41 0.0M
2022-10-12 706.19 711.79 698.68 701.48 0.0M
2022-10-11 712.34 713.66 703.08 706.19 0.0M
2022-10-10 712.85 715.11 705.06 712.34 0.0M
2022-10-07 718.65 719.81 712.74 712.85 0.0M
2022-10-06 718.50 727.01 714.56 718.65 0.0M
2022-10-05 721.01 724.12 715.25 718.50 0.0M
2022-10-04 697.23 721.01 697.23 721.01 0.0M
2022-10-03 695.19 697.97 681.34 697.23 0.0M
2022-09-30 687.01 696.74 684.00 695.19 0.0M
2022-09-29 697.22 697.22 680.52 687.01 0.0M
2022-09-28 699.89 699.89 684.44 697.22 0.0M
2022-09-27 699.66 710.33 699.66 699.89 0.0M
2022-09-26 694.50 704.26 691.91 699.66 0.0M
2022-09-23 697.91 701.29 687.66 694.50 0.0M
2022-09-22 712.39 712.82 696.75 697.91 0.0M
2022-09-21 706.43 712.84 700.81 712.39 0.0M
2022-09-20 717.03 720.69 703.65 706.43 0.0M
2022-09-16 720.35 725.16 714.29 717.03 0.0M
2022-09-15 719.74 724.83 718.16 720.35 0.0M
2022-09-14 736.04 736.04 719.16 719.74 0.0M
2022-09-13 742.18 747.59 735.61 736.04 0.0M
2022-09-12 732.15 742.18 730.76 742.18 0.0M
2022-09-09 720.91 734.08 720.91 732.15 0.0M
2022-09-08 718.32 723.23 710.10 720.91 0.0M
2022-09-07 714.49 721.84 708.59 718.32 0.0M
2022-09-06 710.74 716.95 707.15 714.49 0.0M
2022-09-05 715.90 715.90 699.18 710.74 0.0M
2022-09-02 704.86 715.90 704.84 715.90 0.0M
2022-09-01 716.45 716.45 702.26 704.86 0.0M
2022-08-31 721.54 723.77 715.73 716.45 0.0M
2022-08-30 724.80 732.06 719.01 721.54 0.0M
2022-08-26 744.86 746.91 723.89 724.80 0.0M
2022-08-25 742.56 748.50 740.28 744.86 0.0M
2022-08-24 739.18 742.59 732.51 742.56 0.0M
2022-08-23 759.73 759.73 736.36 739.18 0.0M
2022-08-22 766.78 766.78 759.06 759.73 0.0M
2022-08-19 764.41 771.90 761.36 766.78 0.0M
2022-08-18 760.72 764.74 758.34 764.41 0.0M
2022-08-17 764.51 767.33 760.20 760.72 0.0M
2022-08-16 765.75 769.51 761.72 764.51 0.0M
2022-08-15 760.75 766.28 759.14 765.75 0.0M
2022-08-12 761.94 764.24 758.93 760.75 0.0M
2022-08-11 768.33 769.93 760.36 761.94 0.0M
2022-08-10 763.13 768.82 759.23 768.33 0.0M
2022-08-09 762.46 767.15 759.29 763.13 0.0M
2022-08-08 759.77 766.39 759.63 762.46 0.0M
2022-08-05 776.13 776.13 758.58 759.77 0.0M
2022-08-04 776.68 779.04 767.32 776.13 0.0M
2022-08-03 772.24 777.07 765.57 776.68 0.0M
2022-08-02 771.30 774.17 768.96 772.24 0.0M
2022-08-01 770.42 774.97 768.78 771.30 0.0M
2022-07-29 759.27 769.28 758.12 767.07 0.0M
2022-07-28 752.50 759.27 743.71 759.27 0.0M
2022-07-27 745.11 754.93 743.36 752.50 0.0M
2022-07-26 750.92 752.62 744.06 745.11 0.0M
2022-07-25 754.49 756.43 749.21 750.92 0.0M
2022-07-22 751.78 758.77 748.03 754.49 0.0M
2022-07-21 740.86 755.21 740.86 751.78 0.0M
2022-07-20 733.86 742.73 733.86 740.86 0.0M
2022-07-19 720.75 735.74 719.53 733.86 0.0M
2022-07-18 720.92 725.53 719.00 720.75 0.0M
2022-07-15 708.18 721.08 706.98 720.92 0.0M
2022-07-14 711.03 713.83 705.88 708.18 0.0M
2022-07-13 714.57 714.58 702.25 711.03 0.0M
2022-07-12 713.59 716.28 707.95 714.57 0.0M
2022-07-11 712.54 713.59 705.19 713.59 0.0M
2022-07-08 709.20 715.15 705.49 712.54 0.0M
2022-07-07 709.44 715.87 708.55 709.20 0.0M
2022-07-06 686.72 713.61 686.72 709.44 0.0M
2022-07-05 703.79 703.79 680.68 686.72 0.0M
2022-07-04 700.65 708.39 700.65 703.79 0.0M
2022-07-01 705.07 709.18 695.94 700.65 0.0M
2022-06-30 708.06 708.06 693.80 705.07 0.0M
2022-06-29 711.50 711.50 699.11 708.06 0.0M
2022-06-28 714.74 720.54 711.50 711.50 0.0M
2022-06-27 706.24 717.28 705.32 714.74 0.0M
2022-06-24 682.80 707.24 682.80 706.24 0.0M
2022-06-23 689.91 691.60 681.36 682.80 0.0M
2022-06-22 687.77 690.90 678.24 689.91 0.0M
2022-06-21 684.96 696.48 684.90 687.77 0.0M
2022-06-20 676.07 687.66 676.07 684.96 0.0M
2022-06-17 669.50 684.93 668.08 676.07 0.0M
2022-06-16 682.48 683.61 667.53 669.50 0.0M
2022-06-15 671.08 684.60 671.08 682.48 0.0M
2022-06-14 687.79 694.39 669.64 671.08 0.0M
2022-06-13 696.19 696.77 685.20 687.79 0.0M
2022-06-10 707.07 707.07 691.27 696.19 0.0M
2022-06-09 720.83 721.26 706.15 707.07 0.0M
2022-06-08 723.24 725.57 717.19 720.83 0.0M
2022-06-07 731.18 731.68 721.85 723.24 0.0M
2022-06-06 719.23 734.23 719.23 731.18 0.0M
2022-06-01 733.95 737.76 718.62 719.23 0.0M
2022-05-31 739.62 739.92 730.39 733.95 0.0M
2022-05-30 735.32 743.07 735.32 739.62 0.0M
2022-05-27 734.19 739.33 728.90 735.32 0.0M
2022-05-26 731.41 736.13 728.40 734.19 0.0M
2022-05-25 734.20 737.76 729.89 731.41 0.0M
2022-05-24 748.41 748.55 734.20 734.20 0.0M
2022-05-23 737.61 750.15 737.43 748.41 0.0M
2022-05-20 729.28 746.96 729.28 737.61 0.0M
2022-05-19 744.58 744.58 721.13 729.28 0.0M
2022-05-18 753.18 758.93 743.54 744.58 0.0M
2022-05-17 750.12 756.80 747.68 753.18 0.0M
2022-05-16 744.39 752.66 737.95 750.12 0.0M
2022-05-13 731.56 745.67 731.56 744.39 0.0M
2022-05-12 742.45 742.45 722.02 731.56 0.0M
2022-05-11 739.10 744.30 735.74 742.45 0.0M
2022-05-10 741.22 750.09 738.61 739.10 0.0M
2022-05-09 750.87 754.45 736.61 741.22 0.0M
2022-05-06 768.17 768.17 747.69 750.87 0.0M
2022-05-05 766.95 782.09 766.95 768.17 0.0M
2022-05-04 770.11 774.38 766.62 766.95 0.0M
2022-05-03 777.04 778.81 766.32 770.11 0.0M
2022-04-29 780.22 785.17 773.13 777.04 0.0M
2022-04-28 776.15 780.22 770.27 780.22 0.0M
2022-04-27 779.27 784.33 769.61 776.15 0.0M
2022-04-26 782.29 792.64 778.93 779.27 0.0M
2022-04-25 782.15 787.05 767.14 782.29 0.0M
2022-04-22 788.96 790.22 778.29 782.15 0.0M
2022-04-21 783.86 795.51 781.91 788.96 0.0M
2022-04-20 779.97 784.30 776.83 783.86 0.0M
2022-04-19 792.52 792.52 778.94 779.97 0.0M
2022-04-14 787.83 793.37 781.14 792.52 0.0M
2022-04-13 784.28 788.92 780.31 787.83 0.0M
2022-04-12 790.95 790.95 779.24 784.28 0.0M
2022-04-11 792.89 795.40 788.89 790.95 0.0M
2022-04-08 792.20 798.47 786.08 792.89 0.0M
2022-04-07 794.89 800.92 790.27 792.20 0.0M
2022-04-06 797.23 801.04 789.03 794.89 0.0M
2022-04-05 790.59 797.23 787.95 797.23 0.0M
2022-04-04 780.74 792.14 779.69 790.59 0.0M
2022-04-01 783.91 785.68 777.49 780.74 0.0M
2022-03-31 789.18 799.92 783.91 783.91 0.0M
2022-03-30 799.03 799.03 780.14 789.18 0.0M
2022-03-29 783.07 809.01 783.07 799.03 0.0M
2022-03-28 774.60 787.03 774.60 783.07 0.0M
2022-03-25 772.95 780.42 770.53 774.60 0.0M
2022-03-24 775.72 776.78 769.95 772.95 0.0M
2022-03-23 782.61 786.12 775.07 775.72 0.0M
2022-03-22 780.09 783.16 775.68 782.61 0.0M
2022-03-21 782.29 784.96 778.44 780.09 0.0M
2022-03-18 779.72 782.29 767.12 782.29 0.0M
2022-03-17 767.95 781.42 767.07 779.72 0.0M
2022-03-16 748.27 771.45 748.27 767.95 0.0M
2022-03-15 728.95 749.24 725.74 748.27 0.0M
2022-03-14 725.04 732.54 722.92 728.95 0.0M
2022-03-11 710.60 741.61 704.23 725.04 0.0M
2022-03-10 718.59 721.21 707.41 710.60 0.0M
2022-03-09 685.95 718.59 685.95 718.59 0.0M
2022-03-08 710.53 710.53 685.91 685.95 0.0M
2022-03-07 724.35 724.35 688.26 710.53 0.0M
2022-03-04 747.70 747.70 719.44 724.35 0.0M
2022-03-03 775.66 775.66 745.53 747.70 0.0M
2022-03-02 761.14 780.25 760.28 775.66 0.0M
2022-03-01 773.97 776.11 760.64 761.14 0.0M
2022-02-28 777.47 777.47 761.12 773.97 0.0M
2022-02-25 746.72 779.83 746.72 777.47 0.0M
2022-02-24 778.68 778.68 743.78 746.72 0.0M
2022-02-23 778.57 788.30 777.55 778.68 0.0M
2022-02-22 775.03 780.99 761.49 778.57 0.0M
2022-02-21 779.83 788.53 772.48 775.03 0.0M
2022-02-18 785.81 789.18 779.83 779.83 0.0M
2022-02-17 795.40 798.10 783.06 785.81 0.0M
2022-02-16 801.74 802.71 791.97 795.40 0.0M
2022-02-15 787.96 804.52 786.54 801.74 0.0M
2022-02-14 801.23 801.23 780.00 787.96 0.0M
2022-02-11 801.77 803.73 793.17 801.23 0.0M
2022-02-10 799.88 802.63 779.22 801.77 0.0M
2022-02-09 783.59 800.78 783.59 799.88 0.0M
2022-02-08 784.06 786.16 778.16 783.59 0.0M
2022-02-07 781.16 788.96 780.11 784.06 0.0M
2022-02-04 780.80 789.34 779.68 781.16 0.0M
2022-02-03 794.25 795.54 779.39 780.80 0.0M
2022-02-02 784.66 797.40 784.43 794.25 0.0M
2022-02-01 781.57 789.88 781.17 784.66 0.0M
2022-01-31 771.40 781.78 771.40 781.57 0.0M
2022-01-28 776.45 776.45 764.36 771.40 0.0M
2022-01-27 773.83 777.64 760.09 776.45 0.0M
2022-01-26 763.17 780.64 763.17 773.83 0.0M
2022-01-25 762.39 770.05 756.90 763.17 0.0M
2022-01-24 789.91 790.12 762.29 762.39 0.0M
2022-01-21 800.37 800.57 786.16 789.91 0.0M
2022-01-20 795.60 801.64 791.15 800.37 0.0M
2022-01-19 787.30 797.34 780.69 795.60 0.0M
2022-01-18 793.04 793.04 783.63 787.30 0.0M
2022-01-17 773.82 794.47 773.75 793.04 0.0M
2022-01-14 776.09 783.53 772.65 773.82 0.0M
2022-01-13 780.42 780.42 772.53 776.09 0.0M
2022-01-12 774.26 781.69 774.26 780.42 0.0M
2022-01-11 766.27 777.91 766.27 774.26 0.0M
2022-01-10 779.02 779.27 760.42 766.27 0.0M
2022-01-07 779.99 779.99 771.22 779.02 0.0M
2022-01-06 803.30 803.30 776.00 779.99 0.0M
2022-01-05 805.69 807.77 799.66 803.30 0.0M
2022-01-04 804.60 812.04 803.29 805.69 0.0M