FTSE 350 Oil & Gas

FTUB6010
🏛️ uk →
460.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 438.86 440.75 438.86 440.67 0.0K
08:05 440.79 441.09 440.61 440.70 0.0K
08:10 440.65 441.00 439.90 439.90 0.0K
08:15 440.13 440.26 439.63 439.63 0.0K
08:20 439.64 439.70 439.20 439.20 0.0K
08:25 439.31 439.88 439.30 439.83 0.0K
08:30 439.89 440.30 439.89 440.27 0.0K
08:35 440.14 440.50 439.94 440.50 0.0K
08:40 440.52 441.20 440.52 441.06 0.0K
08:45 441.02 441.20 440.73 440.90 0.0K
08:50 440.90 441.39 440.90 441.34 0.0K
08:55 441.37 441.37 441.01 441.35 0.0K
09:00 441.32 441.76 441.21 441.76 0.0K
09:05 441.82 441.86 441.24 441.29 0.0K
09:10 441.27 441.38 441.18 441.36 0.0K
09:15 441.33 441.38 441.04 441.38 0.0K
09:20 441.42 441.89 441.42 441.89 0.0K
09:25 441.80 441.80 441.55 441.55 0.0K
09:30 441.54 441.54 440.99 440.99 0.0K
09:35 440.86 441.02 440.86 440.93 0.0K
09:40 440.96 440.98 440.74 440.78 0.0K
09:45 440.90 440.91 440.60 440.65 0.0K
09:50 440.66 440.91 440.66 440.75 0.0K
09:55 440.73 440.91 440.73 440.80 0.0K
10:00 440.94 441.12 440.69 440.70 0.0K
10:05 440.70 440.70 440.44 440.55 0.0K
10:10 440.52 440.52 440.10 440.10 0.0K
10:15 440.10 440.10 440.00 440.08 0.0K
10:20 440.07 440.08 439.93 439.93 0.0K
10:25 439.95 440.00 439.78 439.94 0.0K
10:30 439.92 439.95 439.62 439.62 0.0K
10:35 439.56 439.71 439.52 439.68 0.0K
10:40 439.66 439.67 439.42 439.42 0.0K
10:45 439.36 439.36 439.29 439.29 0.0K
10:50 439.23 439.38 439.10 439.10 0.0K
10:55 439.04 439.14 438.89 438.89 0.0K
11:00 438.83 438.89 438.65 438.65 0.0K
11:05 438.71 438.89 438.69 438.89 0.0K
11:10 438.95 439.27 438.95 439.27 0.0K
11:15 439.19 439.19 438.95 439.07 0.0K
11:20 439.09 439.19 438.96 439.06 0.0K
11:25 439.06 439.06 438.87 438.87 0.0K
11:30 438.93 439.04 438.91 439.04 0.0K
11:35 439.06 439.06 438.90 438.90 0.0K
11:40 438.91 438.97 438.64 438.64 0.0K
11:45 438.58 438.58 438.25 438.27 0.0K
11:50 438.33 438.33 438.03 438.06 0.0K
11:55 438.00 438.11 438.00 438.04 0.0K
12:00 438.04 438.05 437.97 437.98 0.0K
12:05 438.01 438.23 438.01 438.23 0.0K
12:10 438.29 438.61 438.20 438.55 0.0K
12:15 438.53 438.91 438.53 438.91 0.0K
12:20 438.96 439.08 438.91 438.95 0.0K
12:25 438.93 439.00 438.75 438.93 0.0K
12:30 438.99 439.37 438.97 439.37 0.0K
12:35 439.36 439.44 439.21 439.25 0.0K
12:40 439.27 439.27 438.98 439.08 0.0K
12:45 439.01 439.01 438.70 438.70 0.0K
12:50 438.70 438.70 438.54 438.60 0.0K
12:55 438.54 438.64 438.52 438.64 0.0K
13:00 438.76 439.15 438.76 439.09 0.0K
13:05 439.15 439.32 439.09 439.22 0.0K
13:10 439.28 439.54 439.26 439.26 0.0K
13:15 439.26 439.53 439.22 439.47 0.0K
13:20 439.60 439.71 439.53 439.71 0.0K
13:25 439.77 439.85 439.77 439.80 0.0K
13:30 439.90 440.00 439.89 439.93 0.0K
13:35 439.87 439.87 439.62 439.75 0.0K
13:40 439.72 439.72 439.62 439.65 0.0K
13:45 439.63 439.71 439.28 439.28 0.0K
13:50 439.32 439.37 438.85 438.85 0.0K
13:55 438.78 438.83 438.72 438.74 0.0K
14:00 438.77 438.95 438.33 438.39 0.0K
14:05 438.39 438.67 438.39 438.57 0.0K
14:10 438.65 438.72 438.55 438.62 0.0K
14:15 438.68 438.82 438.54 438.54 0.0K
14:20 438.62 438.63 438.30 438.41 0.0K
14:25 438.32 438.48 438.23 438.23 0.0K
14:30 438.21 438.26 437.54 438.22 0.0K
14:35 438.16 439.16 438.16 438.82 0.0K
14:40 438.80 438.89 438.21 438.53 0.0K
14:45 438.44 438.91 438.35 438.50 0.0K
14:50 438.48 438.71 438.34 438.53 0.0K
14:55 438.59 439.12 438.59 438.91 0.0K
15:00 438.89 438.89 438.58 438.78 0.0K
15:05 438.78 439.56 438.78 439.40 0.0K
15:10 439.39 439.39 438.39 438.39 0.0K
15:15 438.44 438.53 438.23 438.27 0.0K
15:20 438.28 438.44 438.22 438.44 0.0K
15:25 438.42 438.42 438.14 438.28 0.0K
15:30 438.23 438.86 438.23 438.85 0.0K
15:35 438.91 438.98 438.87 438.90 0.0K
15:40 438.92 439.23 438.92 439.23 0.0K
15:45 439.22 439.58 439.22 439.47 0.0K
15:50 439.47 439.47 439.10 439.45 0.0K
15:55 439.38 439.75 439.31 439.57 0.0K
16:00 439.57 439.72 439.56 439.70 0.0K
16:05 439.64 440.04 439.57 439.79 0.0K
16:10 439.79 440.08 439.61 439.99 0.0K
16:15 439.99 440.22 439.85 440.17 0.0K
16:20 440.18 440.40 440.16 440.21 0.0K
16:25 440.27 440.57 440.21 440.53 0.0K
16:35 440.33 440.33 440.33 440.33 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 455.06 461.53 455.06 460.73 0.0M
2025-09-25 451.48 455.57 450.83 455.06 0.0M
2025-09-24 446.18 452.40 442.95 451.48 0.0M
2025-09-23 440.33 449.32 440.33 446.18 0.0M
2025-09-22 438.86 441.89 437.54 440.33 0.0M
2025-09-19 441.70 444.18 438.59 438.86 0.0M
2025-09-18 437.85 442.81 437.56 441.70 0.0M
2025-09-17 442.44 443.64 436.57 437.85 0.0M
2025-09-16 440.29 442.54 437.94 442.44 0.0M
2025-09-15 442.08 443.33 437.72 440.29 0.0M
2025-09-12 444.38 446.76 440.81 442.08 0.0M
2025-09-11 445.35 450.79 442.90 444.38 0.0M
2025-09-10 446.15 447.09 441.96 445.35 0.0M
2025-09-09 441.40 448.07 440.83 446.15 0.0M
2025-09-08 439.51 445.98 439.32 441.40 0.0M
2025-09-05 450.14 450.57 438.86 439.51 0.0M
2025-09-04 451.06 451.91 447.67 450.14 0.0M
2025-09-03 457.39 462.11 450.46 451.06 0.0M
2025-09-02 455.07 461.74 454.80 457.39 0.0M
2025-09-01 456.20 457.22 454.12 455.07 0.0M
2025-08-29 454.22 460.58 454.22 456.20 0.0M
2025-08-28 454.31 456.47 451.66 454.22 0.0M
2025-08-27 451.81 457.34 451.71 454.31 0.0M
2025-08-26 449.81 455.03 449.81 451.81 0.0M
2025-08-22 446.79 452.01 446.79 449.81 0.0M
2025-08-21 445.07 448.14 445.05 446.79 0.0M
2025-08-20 443.95 446.42 439.72 445.07 0.0M
2025-08-19 441.31 444.32 438.87 443.95 0.0M
2025-08-18 442.67 442.68 436.49 441.31 0.0M
2025-08-15 439.05 444.09 438.95 442.67 0.0M
2025-08-14 445.28 445.28 437.51 439.05 0.0M
2025-08-13 447.90 447.90 442.64 445.28 0.0M
2025-08-12 444.00 448.14 443.45 447.90 0.0M
2025-08-11 444.81 447.39 441.22 444.00 0.0M
2025-08-08 445.30 448.29 442.62 444.81 0.0M
2025-08-07 455.29 455.29 444.09 445.30 0.0M
2025-08-06 447.12 459.27 447.12 455.29 0.0M
2025-08-05 442.37 449.55 441.97 447.12 0.0M
2025-08-04 443.04 446.00 439.65 442.37 0.0M
2025-08-01 445.55 448.99 440.60 443.04 0.0M
2025-07-31 442.02 453.22 441.50 445.55 0.0M
2025-07-30 444.31 448.39 441.38 442.02 0.0M
2025-07-29 443.40 448.39 441.68 444.31 0.0M
2025-07-28 438.34 443.61 437.59 443.40 0.0M
2025-07-25 437.78 440.18 434.46 438.34 0.0M
2025-07-24 438.84 442.23 435.42 437.78 0.0M
2025-07-23 434.22 440.04 434.22 438.84 0.0M
2025-07-22 432.98 436.70 430.70 434.22 0.0M
2025-07-21 433.53 435.69 430.27 432.98 0.0M
2025-07-18 431.42 438.52 431.42 433.53 0.0M
2025-07-17 430.86 433.20 429.61 431.42 0.0M
2025-07-16 433.03 436.61 430.16 430.86 0.0M
2025-07-15 434.66 435.53 431.80 433.03 0.0M
2025-07-14 440.23 441.17 433.88 434.66 0.0M
2025-07-11 434.47 440.47 434.47 440.23 0.0M
2025-07-10 429.60 436.19 428.47 434.47 0.0M
2025-07-09 426.62 432.31 426.62 429.60 0.0M
2025-07-08 416.89 427.29 416.82 426.62 0.0M
2025-07-07 427.87 427.87 415.51 416.89 0.0M
2025-07-04 426.97 428.42 424.63 427.87 0.0M
2025-07-03 426.52 430.37 426.52 426.97 0.0M
2025-07-02 418.22 428.69 418.20 426.52 0.0M
2025-07-01 415.10 419.04 414.20 418.22 0.0M
2025-06-30 420.49 420.49 414.97 415.10 0.0M
2025-06-27 418.83 421.65 418.39 420.49 0.0M
2025-06-26 415.84 420.81 414.83 418.83 0.0M
2025-06-25 419.37 422.49 414.60 415.84 0.0M
2025-06-24 436.67 436.67 414.79 419.37 0.0M
2025-06-23 436.01 442.30 436.01 436.67 0.0M
2025-06-20 440.31 440.33 432.34 436.01 0.0M
2025-06-19 434.66 441.16 434.63 440.31 0.0M
2025-06-18 434.91 438.70 432.88 434.66 0.0M
2025-06-17 428.44 436.03 427.94 434.91 0.0M
2025-06-16 430.20 437.12 426.02 428.44 0.0M
2025-06-13 426.52 441.31 426.52 430.20 0.0M
2025-06-12 420.61 427.64 420.59 426.52 0.0M
2025-06-11 422.35 423.50 419.22 420.61 0.0M
2025-06-10 408.16 422.66 408.16 422.35 0.0M
2025-06-09 408.12 409.25 404.19 408.16 0.0M
2025-06-06 403.65 408.12 403.65 408.12 0.0M
2025-06-05 404.05 407.47 402.12 403.65 0.0M
2025-06-04 409.75 409.84 403.28 404.05 0.0M
2025-06-03 404.11 409.75 402.21 409.75 0.0M
2025-06-02 400.82 407.02 400.18 404.11 0.0M
2025-05-30 399.36 404.14 399.36 400.82 0.0M
2025-05-29 399.83 403.86 398.48 399.36 0.0M
2025-05-28 400.42 403.05 398.95 399.83 0.0M
2025-05-27 396.03 402.98 396.03 400.42 0.0M
2025-05-23 398.48 401.26 392.63 396.03 0.0M
2025-05-22 404.61 404.62 396.02 398.48 0.0M
2025-05-21 406.86 407.47 404.09 404.61 0.0M
2025-05-20 405.29 407.68 403.78 406.86 0.0M
2025-05-19 409.64 409.64 402.87 405.29 0.0M
2025-05-16 406.20 412.31 406.19 409.64 0.0M
2025-05-15 415.03 415.03 400.34 406.20 0.0M
2025-05-14 416.43 419.25 413.46 415.03 0.0M
2025-05-13 412.12 417.37 409.73 416.43 0.0M
2025-05-12 405.47 417.72 405.47 412.12 0.0M
2025-05-09 397.65 407.10 397.65 405.47 0.0M
2025-05-08 395.19 399.47 394.52 397.65 0.0M
2025-05-07 397.11 399.31 394.08 395.19 0.0M
2025-05-06 401.73 404.34 395.08 397.11 0.0M
2025-05-02 395.78 410.51 395.78 401.73 0.0M
2025-05-01 396.36 396.63 384.65 395.78 0.0M
2025-04-30 397.56 397.57 390.84 396.36 0.0M
2025-04-29 402.06 402.06 391.95 397.56 0.0M
2025-04-28 403.48 406.08 401.18 402.06 0.0M
2025-04-25 399.22 404.29 398.07 403.48 0.0M
2025-04-24 397.55 402.58 396.38 399.22 0.0M
2025-04-23 397.99 413.33 396.28 397.55 0.0M
2025-04-22 398.92 399.65 395.80 397.99 0.0M
2025-04-17 396.77 400.72 392.65 398.92 0.0M
2025-04-16 387.12 397.88 382.50 396.77 0.0M
2025-04-15 383.39 389.96 383.39 387.12 0.0M
2025-04-14 374.88 389.53 374.88 383.39 0.0M
2025-04-11 380.07 380.60 372.24 374.88 0.0M
2025-04-10 373.28 408.83 373.28 380.07 0.0M
2025-04-09 392.04 392.04 369.82 373.28 0.0M
2025-04-08 387.66 402.33 387.66 392.04 0.0M
2025-04-07 407.38 407.38 374.55 387.66 0.0M
2025-04-04 438.62 438.62 405.62 407.38 0.0M
2025-04-03 462.20 462.20 436.44 438.62 0.0M
2025-04-02 465.22 467.49 459.87 462.20 0.0M
2025-04-01 468.21 470.59 462.43 465.22 0.0M
2025-03-31 464.72 468.71 460.35 468.21 0.0M
2025-03-28 470.94 470.94 463.38 464.72 0.0M
2025-03-27 472.17 472.17 466.70 470.94 0.0M
2025-03-26 462.83 474.40 462.83 472.17 0.0M
2025-03-25 457.61 469.63 457.61 462.83 0.0M
2025-03-24 460.94 462.82 456.86 457.61 0.0M
2025-03-21 463.09 464.44 458.89 460.94 0.0M
2025-03-20 460.15 465.28 460.01 463.09 0.0M
2025-03-19 453.59 460.71 453.54 460.15 0.0M
2025-03-18 449.32 455.87 449.32 453.59 0.0M
2025-03-17 443.57 449.51 442.81 449.32 0.0M
2025-03-14 436.58 443.57 435.38 443.57 0.0M
2025-03-13 432.22 438.70 430.14 436.58 0.0M
2025-03-12 428.81 432.22 424.99 432.22 0.0M
2025-03-11 433.29 437.15 428.54 428.81 0.0M
2025-03-10 429.65 435.48 429.65 433.29 0.0M
2025-03-07 425.79 432.65 425.76 429.65 0.0M
2025-03-06 425.49 430.16 422.50 425.79 0.0M
2025-03-05 430.09 436.35 425.06 425.49 0.0M
2025-03-04 448.28 448.28 427.17 430.09 0.0M
2025-03-03 447.21 453.16 447.21 448.28 0.0M
2025-02-28 449.21 449.26 443.10 447.21 0.0M
2025-02-27 446.55 450.85 445.01 449.21 0.0M
2025-02-26 446.36 450.53 441.69 446.55 0.0M
2025-02-25 449.75 452.85 445.71 446.36 0.0M
2025-02-24 450.41 452.21 447.27 449.75 0.0M
2025-02-21 457.36 457.37 450.18 450.41 0.0M
2025-02-20 461.01 461.01 454.88 457.36 0.0M
2025-02-19 460.20 464.29 459.86 461.01 0.0M
2025-02-18 461.03 462.71 458.39 460.20 0.0M
2025-02-17 461.13 462.38 459.54 461.03 0.0M
2025-02-14 457.73 464.22 455.46 461.13 0.0M
2025-02-13 465.18 465.20 454.18 457.73 0.0M
2025-02-12 462.95 465.83 457.37 465.18 0.0M
2025-02-11 456.86 464.07 456.86 462.95 0.0M
2025-02-10 447.61 459.27 447.61 456.86 0.0M
2025-02-07 446.56 449.00 445.41 447.61 0.0M
2025-02-06 444.81 454.19 444.79 446.56 0.0M
2025-02-05 445.10 448.46 442.64 444.81 0.0M
2025-02-04 441.50 445.55 435.98 445.10 0.0M
2025-02-03 448.25 448.25 437.29 441.50 0.0M
2025-01-31 446.14 451.34 445.19 448.25 0.0M
2025-01-30 436.61 447.66 435.99 446.14 0.0M
2025-01-29 435.60 438.97 431.08 436.61 0.0M
2025-01-28 435.56 440.86 434.75 435.60 0.0M
2025-01-27 440.91 441.28 435.49 435.56 0.0M
2025-01-24 449.86 450.19 440.27 440.91 0.0M
2025-01-23 452.35 453.12 448.07 449.86 0.0M
2025-01-22 452.55 455.14 449.18 452.35 0.0M
2025-01-21 456.54 456.84 451.55 452.55 0.0M
2025-01-20 457.81 460.52 455.64 456.54 0.0M
2025-01-17 452.41 461.05 452.37 457.81 0.0M
2025-01-16 449.68 456.32 449.68 452.41 0.0M
2025-01-15 447.64 451.08 446.89 449.68 0.0M
2025-01-14 449.62 449.62 442.07 447.64 0.0M
2025-01-13 443.22 451.27 443.22 449.62 0.0M
2025-01-10 441.18 452.01 439.37 443.22 0.0M
2025-01-09 436.47 444.00 435.99 441.18 0.0M
2025-01-08 441.50 442.76 432.78 436.47 0.0M
2025-01-07 434.53 442.42 433.65 441.50 0.0M
2025-01-06 431.42 435.88 430.28 434.53 0.0M
2025-01-03 425.27 433.35 425.27 431.42 0.0M
2025-01-02 416.02 426.29 416.02 425.27 0.0M