FTSE Non-Financial

FTVC
🏛️ uk →
5,689.09
Last Update: 2025-09-29
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 5,071.75 5,071.75 5,071.75 5,071.75 0.0M
2021-12-30 5,084.84 5,084.84 5,084.84 5,084.84 0.0M
2021-12-29 5,095.05 5,095.05 5,095.05 5,095.05 0.0M
2021-12-24 5,056.00 5,056.00 5,056.00 5,056.00 0.0M
2021-12-23 5,056.87 5,056.87 5,056.87 5,056.87 0.0M
2021-12-22 5,037.46 5,037.46 5,037.46 5,037.46 0.0M
2021-12-21 5,002.67 5,002.67 5,002.67 5,002.67 0.0M
2021-12-20 4,936.30 4,936.30 4,936.30 4,936.30 0.0M
2021-12-17 4,979.06 4,979.06 4,979.06 4,979.06 0.0M
2021-12-16 4,962.61 4,962.61 4,962.61 4,962.61 0.0M
2021-12-15 4,914.16 4,914.16 4,914.16 4,914.16 0.0M
2021-12-14 4,947.24 4,947.24 4,947.24 4,947.24 0.0M
2021-12-13 4,963.92 4,963.92 4,963.92 4,963.92 0.0M
2021-12-10 5,002.87 5,002.87 5,002.87 5,002.87 0.0M
2021-12-09 5,027.45 5,027.45 5,027.45 5,027.45 0.0M
2021-12-08 5,035.46 5,035.46 5,035.46 5,035.46 0.0M
2021-12-07 5,037.33 5,037.33 5,037.33 5,037.33 0.0M
2021-12-06 4,961.97 4,961.97 4,961.97 4,961.97 0.0M
2021-12-03 4,883.84 4,883.84 4,883.84 4,883.84 0.0M
2021-12-02 4,888.54 4,888.54 4,888.54 4,888.54 0.0M
2021-12-01 4,909.98 4,909.98 4,909.98 4,909.98 0.0M
2021-11-30 4,840.29 4,840.29 4,840.29 4,840.29 0.0M
2021-11-29 4,879.40 4,879.40 4,879.40 4,879.40 0.0M
2021-11-26 4,833.73 4,833.73 4,833.73 4,833.73 0.0M
2021-11-25 4,993.64 4,993.64 4,993.64 4,993.64 0.0M
2021-11-24 4,976.40 4,976.40 4,976.40 4,976.40 0.0M
2021-11-23 4,965.77 4,965.77 4,965.77 4,965.77 0.0M
2021-11-22 4,963.69 4,963.69 4,963.69 4,963.69 0.0M
2021-11-19 4,950.82 4,950.82 4,950.82 4,950.82 0.0M
2021-11-18 4,966.21 4,966.21 4,966.21 4,966.21 0.0M
2021-11-17 4,983.69 4,983.69 4,983.69 4,983.69 0.0M
2021-11-16 5,005.50 5,005.50 5,005.50 5,005.50 0.0M
2021-11-15 5,028.64 5,028.64 5,028.64 5,028.64 0.0M
2021-11-12 5,028.46 5,028.46 5,028.46 5,028.46 0.0M
2021-11-11 5,054.59 5,054.59 5,054.59 5,054.59 0.0M
2021-11-10 5,025.89 5,025.89 5,025.89 5,025.89 0.0M
2021-11-09 4,987.81 4,987.81 4,987.81 4,987.81 0.0M
2021-11-08 5,000.13 5,000.13 5,000.13 5,000.13 0.0M
2021-11-05 5,003.09 5,003.09 5,003.09 5,003.09 0.0M
2021-11-04 4,989.52 4,989.52 4,989.52 4,989.52 0.0M
2021-11-03 4,939.00 4,939.00 4,939.00 4,939.00 0.0M
2021-11-02 4,956.67 4,956.67 4,956.67 4,956.67 0.0M
2021-11-01 4,963.01 4,963.01 4,963.01 4,963.01 0.0M
2021-10-29 4,931.92 4,931.92 4,931.92 4,931.92 0.0M
2021-10-28 4,946.46 4,946.46 4,946.46 4,946.46 0.0M
2021-10-27 4,946.20 4,946.20 4,946.20 4,946.20 0.0M
2021-10-26 4,956.90 4,956.90 4,956.90 4,956.90 0.0M
2021-10-25 4,922.81 4,922.81 4,922.81 4,922.81 0.0M
2021-10-22 4,914.89 4,914.89 4,914.89 4,914.89 0.0M
2021-10-21 4,903.68 4,903.68 4,903.68 4,903.68 0.0M
2021-10-20 4,929.13 4,929.13 4,929.13 4,929.13 0.0M
2021-10-19 4,926.82 4,926.82 4,926.82 4,926.82 0.0M
2021-10-18 4,918.72 4,918.72 4,918.72 4,918.72 0.0M
2021-10-15 4,939.06 4,939.06 4,939.06 4,939.06 0.0M
2021-10-14 4,926.30 4,926.30 4,926.30 4,926.30 0.0M
2021-10-13 4,879.14 4,879.14 4,879.14 4,879.14 0.0M
2021-10-12 4,858.56 4,858.56 4,858.56 4,858.56 0.0M
2021-10-11 4,869.52 4,869.52 4,869.52 4,869.52 0.0M
2021-10-08 4,845.69 4,845.69 4,845.69 4,845.69 0.0M
2021-10-07 4,836.98 4,836.98 4,836.98 4,836.98 0.0M
2021-10-06 4,789.27 4,789.27 4,789.27 4,789.27 0.0M
2021-10-05 4,861.51 4,861.51 4,861.51 4,861.51 0.0M
2021-10-04 4,831.81 4,831.81 4,831.81 4,831.81 0.0M
2021-10-01 4,845.95 4,845.95 4,845.95 4,845.95 0.0M
2021-09-30 4,881.51 4,881.51 4,881.51 4,881.51 0.0M
2021-09-29 4,900.11 4,900.11 4,900.11 4,900.11 0.0M
2021-09-28 4,856.18 4,856.18 4,856.18 4,856.18 0.0M
2021-09-27 4,889.43 4,889.43 4,889.43 4,889.43 0.0M
2021-09-24 4,888.76 4,888.76 4,888.76 4,888.76 0.0M
2021-09-23 4,909.63 4,909.63 4,909.63 4,909.63 0.0M
2021-09-22 4,915.71 4,915.71 4,915.71 4,915.71 0.0M
2021-09-21 4,862.48 4,862.48 4,862.48 4,862.48 0.0M
2021-09-20 4,805.82 4,805.82 4,805.82 4,805.82 0.0M
2021-09-17 4,819.26 4,819.26 4,819.26 4,819.26 0.0M
2021-09-16 4,863.98 4,863.98 4,863.98 4,863.98 0.0M
2021-09-15 4,853.49 4,853.49 4,853.49 4,853.49 0.0M
2021-09-14 4,875.99 4,875.99 4,875.99 4,875.99 0.0M
2021-09-13 4,892.05 4,892.05 4,892.05 4,892.05 0.0M
2021-09-10 4,870.75 4,870.75 4,870.75 4,870.75 0.0M
2021-09-09 4,868.77 4,868.77 4,868.77 4,868.77 0.0M
2021-09-08 4,911.79 4,911.79 4,911.79 4,911.79 0.0M
2021-09-07 4,949.76 4,949.76 4,949.76 4,949.76 0.0M
2021-09-06 4,975.95 4,975.95 4,975.95 4,975.95 0.0M
2021-09-03 4,948.30 4,948.30 4,948.30 4,948.30 0.0M
2021-09-02 4,964.01 4,964.01 4,964.01 4,964.01 0.0M
2021-09-01 4,961.28 4,961.28 4,961.28 4,961.28 0.0M
2021-08-31 4,939.93 4,939.93 4,939.93 4,939.93 0.0M
2021-08-27 4,950.86 4,950.86 4,950.86 4,950.86 0.0M
2021-08-26 4,932.38 4,932.38 4,932.38 4,932.38 0.0M
2021-08-25 4,945.03 4,945.03 4,945.03 4,945.03 0.0M
2021-08-24 4,935.18 4,935.18 4,935.18 4,935.18 0.0M
2021-08-23 4,919.17 4,919.17 4,919.17 4,919.17 0.0M
2021-08-20 4,908.32 4,908.32 4,908.32 4,908.32 0.0M
2021-08-19 4,886.33 4,886.33 4,886.33 4,886.33 0.0M
2021-08-18 4,952.93 4,952.93 4,952.93 4,952.93 0.0M
2021-08-17 4,955.97 4,955.97 4,955.97 4,955.97 0.0M
2021-08-16 4,938.64 4,938.64 4,938.64 4,938.64 0.0M
2021-08-13 4,973.09 4,973.09 4,973.09 4,973.09 0.0M
2021-08-12 4,954.93 4,954.93 4,954.93 4,954.93 0.0M
2021-08-11 4,968.15 4,968.15 4,968.15 4,968.15 0.0M
2021-08-10 4,928.66 4,928.66 4,928.66 4,928.66 0.0M
2021-08-09 4,905.99 4,905.99 4,905.99 4,905.99 0.0M
2021-08-06 4,901.57 4,901.57 4,901.57 4,901.57 0.0M
2021-08-05 4,916.53 4,916.53 4,916.53 4,916.53 0.0M
2021-08-04 4,910.99 4,910.99 4,910.99 4,910.99 0.0M
2021-08-03 4,908.14 4,908.14 4,908.14 4,908.14 0.0M
2021-08-02 4,890.87 4,890.87 4,890.87 4,890.87 0.0M
2021-07-30 4,851.77 4,851.77 4,851.77 4,851.77 0.0M
2021-07-29 4,880.31 4,880.31 4,880.31 4,880.31 0.0M
2021-07-28 4,843.93 4,843.93 4,843.93 4,843.93 0.0M
2021-07-27 4,826.63 4,826.63 4,826.63 4,826.63 0.0M
2021-07-26 4,840.70 4,840.70 4,840.70 4,840.70 0.0M
2021-07-23 4,841.31 4,841.31 4,841.31 4,841.31 0.0M
2021-07-22 4,799.56 4,799.56 4,799.56 4,799.56 0.0M
2021-07-21 4,813.14 4,813.14 4,813.14 4,813.14 0.0M
2021-07-20 4,734.84 4,734.84 4,734.84 4,734.84 0.0M
2021-07-19 4,710.49 4,710.49 4,710.49 4,710.49 0.0M
2021-07-16 4,818.63 4,818.63 4,818.63 4,818.63 0.0M
2021-07-15 4,815.05 4,815.05 4,815.05 4,815.05 0.0M
2021-07-14 4,873.79 4,873.79 4,873.79 4,873.79 0.0M
2021-07-13 4,900.32 4,900.32 4,900.32 4,900.32 0.0M
2021-07-12 4,895.71 4,895.71 4,895.71 4,895.71 0.0M
2021-07-09 4,897.23 4,897.23 4,897.23 4,897.23 0.0M
2021-07-08 4,841.13 4,841.13 4,841.13 4,841.13 0.0M
2021-07-07 4,914.78 4,914.78 4,914.78 4,914.78 0.0M
2021-07-06 4,883.28 4,883.28 4,883.28 4,883.28 0.0M
2021-07-05 4,919.19 4,919.19 4,919.19 4,919.19 0.0M
2021-07-02 4,892.11 4,892.11 4,892.11 4,892.11 0.0M
2021-07-01 4,881.44 4,881.44 4,881.44 4,881.44 0.0M
2021-06-30 4,820.59 4,820.59 4,820.59 4,820.59 0.0M
2021-06-29 4,849.45 4,849.45 4,849.45 4,849.45 0.0M
2021-06-28 4,842.56 4,842.56 4,842.56 4,842.56 0.0M
2021-06-25 4,879.29 4,879.29 4,879.29 4,879.29 0.0M
2021-06-24 4,861.83 4,861.83 4,861.83 4,861.83 0.0M
2021-06-23 4,840.72 4,840.72 4,840.72 4,840.72 0.0M
2021-06-22 4,846.77 4,846.77 4,846.77 4,846.77 0.0M
2021-06-21 4,819.70 4,819.70 4,819.70 4,819.70 0.0M
2021-06-18 4,785.88 4,785.88 4,785.88 4,785.88 0.0M
2021-06-17 4,871.13 4,871.13 4,871.13 4,871.13 0.0M
2021-06-16 4,896.07 4,896.07 4,896.07 4,896.07 0.0M
2021-06-15 4,886.69 4,886.69 4,886.69 4,886.69 0.0M
2021-06-14 4,871.15 4,871.15 4,871.15 4,871.15 0.0M
2021-06-11 4,863.23 4,863.23 4,863.23 4,863.23 0.0M
2021-06-10 4,835.32 4,835.32 4,835.32 4,835.32 0.0M
2021-06-09 4,836.52 4,836.52 4,836.52 4,836.52 0.0M
2021-06-08 4,836.15 4,836.15 4,836.15 4,836.15 0.0M
2021-06-07 4,824.21 4,824.21 4,824.21 4,824.21 0.0M
2021-06-04 4,821.21 4,821.21 4,821.21 4,821.21 0.0M
2021-06-03 4,811.52 4,811.52 4,811.52 4,811.52 0.0M
2021-06-02 4,843.19 4,843.19 4,843.19 4,843.19 0.0M
2021-06-01 4,827.05 4,827.05 4,827.05 4,827.05 0.0M
2021-05-28 4,774.90 4,774.90 4,774.90 4,774.90 0.0M
2021-05-27 4,781.18 4,781.18 4,781.18 4,781.18 0.0M
2021-05-26 4,795.77 4,795.77 4,795.77 4,795.77 0.0M
2021-05-25 4,783.37 4,783.37 4,783.37 4,783.37 0.0M
2021-05-24 4,802.33 4,802.33 4,802.33 4,802.33 0.0M
2021-05-21 4,779.76 4,779.76 4,779.76 4,779.76 0.0M
2021-05-20 4,779.63 4,779.63 4,779.63 4,779.63 0.0M
2021-05-19 4,736.97 4,736.97 4,736.97 4,736.97 0.0M
2021-05-18 4,791.48 4,791.48 4,791.48 4,791.48 0.0M
2021-05-17 4,793.67 4,793.67 4,793.67 4,793.67 0.0M
2021-05-14 4,796.26 4,796.26 4,796.26 4,796.26 0.0M
2021-05-13 4,747.51 4,747.51 4,747.51 4,747.51 0.0M
2021-05-12 4,775.75 4,775.75 4,775.75 4,775.75 0.0M
2021-05-11 4,738.56 4,738.56 4,738.56 4,738.56 0.0M
2021-05-10 4,851.37 4,851.37 4,851.37 4,851.37 0.0M
2021-05-07 4,860.96 4,860.96 4,860.96 4,860.96 0.0M
2021-05-06 4,817.19 4,817.19 4,817.19 4,817.19 0.0M
2021-05-05 4,789.80 4,789.80 4,789.80 4,789.80 0.0M
2021-05-04 4,720.00 4,720.00 4,720.00 4,720.00 0.0M
2021-04-30 4,737.86 4,737.86 4,737.86 4,737.86 0.0M
2021-04-29 4,722.45 4,722.45 4,722.45 4,722.45 0.0M
2021-04-28 4,733.75 4,733.75 4,733.75 4,733.75 0.0M
2021-04-27 4,728.89 4,728.89 4,728.89 4,728.89 0.0M
2021-04-26 4,755.62 4,755.62 4,755.62 4,755.62 0.0M
2021-04-23 4,739.31 4,739.31 4,739.31 4,739.31 0.0M
2021-04-22 4,742.78 4,742.78 4,742.78 4,742.78 0.0M
2021-04-21 4,707.35 4,707.35 4,707.35 4,707.35 0.0M
2021-04-20 4,679.15 4,679.15 4,679.15 4,679.15 0.0M
2021-04-19 4,770.22 4,770.22 4,770.22 4,770.22 0.0M
2021-04-16 4,782.28 4,782.28 4,782.28 4,782.28 0.0M
2021-04-15 4,761.89 4,761.89 4,761.89 4,761.89 0.0M
2021-04-14 4,717.32 4,717.32 4,717.32 4,717.32 0.0M
2021-04-13 4,681.07 4,681.07 4,681.07 4,681.07 0.0M
2021-04-12 4,672.59 4,672.59 4,672.59 4,672.59 0.0M
2021-04-09 4,696.39 4,696.39 4,696.39 4,696.39 0.0M
2021-04-08 4,711.80 4,711.80 4,711.80 4,711.80 0.0M
2021-04-07 4,673.67 4,673.67 4,673.67 4,673.67 0.0M
2021-04-06 4,634.05 4,634.05 4,634.05 4,634.05 0.0M
2021-04-01 4,573.60 4,573.60 4,573.60 4,573.60 0.0M
2021-03-31 4,555.75 4,555.75 4,555.75 4,555.75 0.0M
2021-03-30 4,590.10 4,590.10 4,590.10 4,590.10 0.0M
2021-03-29 4,581.90 4,581.90 4,581.90 4,581.90 0.0M
2021-03-26 4,578.54 4,578.54 4,578.54 4,578.54 0.0M
2021-03-25 4,527.50 4,527.50 4,527.50 4,527.50 0.0M
2021-03-24 4,555.00 4,555.00 4,555.00 4,555.00 0.0M
2021-03-23 4,542.40 4,542.40 4,542.40 4,542.40 0.0M
2021-03-22 4,568.16 4,568.16 4,568.16 4,568.16 0.0M
2021-03-19 4,554.03 4,554.03 4,554.03 4,554.03 0.0M
2021-03-18 4,594.07 4,594.07 4,594.07 4,594.07 0.0M
2021-03-17 4,593.19 4,593.19 4,593.19 4,593.19 0.0M
2021-03-16 4,623.85 4,623.85 4,623.85 4,623.85 0.0M
2021-03-15 4,587.45 4,587.45 4,587.45 4,587.45 0.0M
2021-03-12 4,589.16 4,589.16 4,589.16 4,589.16 0.0M
2021-03-11 4,579.48 4,579.48 4,579.48 4,579.48 0.0M
2021-03-10 4,555.88 4,555.88 4,555.88 4,555.88 0.0M
2021-03-09 4,554.19 4,554.19 4,554.19 4,554.19 0.0M
2021-03-08 4,539.23 4,539.23 4,539.23 4,539.23 0.0M
2021-03-05 4,486.88 4,486.88 4,486.88 4,486.88 0.0M
2021-03-04 4,499.95 4,499.95 4,499.95 4,499.95 0.0M
2021-03-03 4,508.03 4,508.03 4,508.03 4,508.03 0.0M
2021-03-02 4,468.82 4,468.82 4,468.82 4,468.82 0.0M
2021-03-01 4,459.95 4,459.95 4,459.95 4,459.95 0.0M
2021-02-26 4,384.51 4,384.51 4,384.51 4,384.51 0.0M
2021-02-25 4,490.64 4,490.64 4,490.64 4,490.64 0.0M
2021-02-24 4,497.90 4,497.90 4,497.90 4,497.90 0.0M
2021-02-23 4,472.98 4,472.98 4,472.98 4,472.98 0.0M
2021-02-22 4,459.22 4,459.22 4,459.22 4,459.22 0.0M
2021-02-19 4,468.90 4,468.90 4,468.90 4,468.90 0.0M
2021-02-18 4,472.40 4,472.40 4,472.40 4,472.40 0.0M
2021-02-17 4,526.16 4,526.16 4,526.16 4,526.16 0.0M
2021-02-16 4,557.07 4,557.07 4,557.07 4,557.07 0.0M
2021-02-15 4,575.70 4,575.70 4,575.70 4,575.70 0.0M
2021-02-12 4,470.18 4,470.18 4,470.18 4,470.18 0.0M
2021-02-11 4,432.19 4,432.19 4,432.19 4,432.19 0.0M
2021-02-10 4,427.78 4,427.78 4,427.78 4,427.78 0.0M
2021-02-09 4,440.92 4,440.92 4,440.92 4,440.92 0.0M
2021-02-08 4,438.75 4,438.75 4,438.75 4,438.75 0.0M
2021-02-05 4,417.03 4,417.03 4,417.03 4,417.03 0.0M
2021-02-04 4,420.82 4,420.82 4,420.82 4,420.82 0.0M
2021-02-03 4,438.48 4,438.48 4,438.48 4,438.48 0.0M
2021-02-02 4,440.51 4,440.51 4,440.51 4,440.51 0.0M
2021-02-01 4,414.12 4,414.12 4,414.12 4,414.12 0.0M
2021-01-29 4,375.56 4,375.56 4,375.56 4,375.56 0.0M
2021-01-28 4,444.97 4,444.97 4,444.97 4,444.97 0.0M
2021-01-27 4,461.46 4,461.46 4,461.46 4,461.46 0.0M
2021-01-26 4,514.11 4,514.11 4,514.11 4,514.11 0.0M
2021-01-25 4,507.15 4,507.15 4,507.15 4,507.15 0.0M
2021-01-22 4,542.27 4,542.27 4,542.27 4,542.27 0.0M
2021-01-21 4,554.17 4,554.17 4,554.17 4,554.17 0.0M
2021-01-20 4,577.04 4,577.04 4,577.04 4,577.04 0.0M
2021-01-19 4,547.39 4,547.39 4,547.39 4,547.39 0.0M
2021-01-18 4,553.33 4,553.33 4,553.33 4,553.33 0.0M
2021-01-15 4,564.79 4,564.79 4,564.79 4,564.79 0.0M
2021-01-14 4,605.87 4,605.87 4,605.87 4,605.87 0.0M
2021-01-13 4,567.41 4,567.41 4,567.41 4,567.41 0.0M
2021-01-12 4,570.99 4,570.99 4,570.99 4,570.99 0.0M
2021-01-11 4,606.02 4,606.02 4,606.02 4,606.02 0.0M
2021-01-08 4,660.28 4,660.28 4,660.28 4,660.28 0.0M
2021-01-07 4,642.87 4,642.87 4,642.87 4,642.87 0.0M
2021-01-06 4,628.01 4,628.01 4,628.01 4,628.01 0.0M
2021-01-05 4,502.73 4,502.73 4,502.73 4,502.73 0.0M
2021-01-04 4,462.82 4,462.82 4,462.82 4,462.82 0.0M