FTSE 350 Personal Goods

FTNMX402040
🏛️ uk →
16,482.66
Last Update: 2025-09-26
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 36,285.34 36,299.36 35,888.17 35,888.17 0.0M
2021-12-30 36,285.80 36,509.71 36,237.69 36,285.34 0.0M
2021-12-29 35,616.21 36,458.61 35,616.21 36,285.80 0.0M
2021-12-24 35,545.57 35,826.67 35,252.26 35,616.21 0.0M
2021-12-23 34,999.42 35,614.31 34,846.37 35,545.57 0.0M
2021-12-22 34,277.98 34,999.42 34,160.22 34,999.42 0.0M
2021-12-21 34,096.97 34,693.65 34,096.97 34,277.98 0.0M
2021-12-20 33,973.96 34,214.91 32,908.75 34,096.97 0.0M
2021-12-17 33,685.29 34,232.59 33,417.27 33,973.96 0.0M
2021-12-16 34,086.45 34,692.78 33,685.29 33,685.29 0.0M
2021-12-15 34,592.83 34,886.57 34,086.45 34,086.45 0.0M
2021-12-14 35,137.06 35,426.61 34,433.86 34,592.83 0.0M
2021-12-13 35,497.69 35,929.60 35,078.13 35,137.06 0.0M
2021-12-10 35,856.93 36,014.16 35,389.00 35,497.69 0.0M
2021-12-09 36,009.52 37,382.93 35,618.24 35,856.93 0.0M
2021-12-08 36,464.41 36,678.39 35,964.74 36,009.52 0.0M
2021-12-07 35,500.00 36,708.51 35,448.11 36,464.41 0.0M
2021-12-06 34,701.50 35,707.73 34,701.50 35,500.00 0.0M
2021-12-03 34,916.53 35,359.78 34,498.85 34,701.50 0.0M
2021-12-02 35,250.24 35,250.24 34,789.33 34,916.53 0.0M
2021-12-01 34,368.00 35,281.83 34,368.00 35,250.24 0.0M
2021-11-30 35,119.10 35,119.10 34,317.48 34,368.00 0.0M
2021-11-29 34,715.01 35,515.20 34,715.01 35,119.10 0.0M
2021-11-26 36,228.72 36,228.72 34,670.90 34,715.01 0.0M
2021-11-25 36,145.94 36,525.87 36,009.64 36,228.72 0.0M
2021-11-24 36,056.61 36,202.68 35,746.05 36,145.94 0.0M
2021-11-23 36,520.68 36,537.91 35,780.95 36,056.61 0.0M
2021-11-22 36,694.51 37,464.01 36,431.75 36,520.68 0.0M
2021-11-19 36,765.91 37,213.66 36,315.51 36,694.51 0.0M
2021-11-18 35,937.89 36,765.91 35,693.88 36,765.91 0.0M
2021-11-17 36,535.40 36,620.74 35,897.09 35,937.89 0.0M
2021-11-16 36,422.27 36,629.91 36,233.42 36,535.40 0.0M
2021-11-15 35,896.42 36,599.53 35,553.36 36,422.27 0.0M
2021-11-12 35,019.08 36,030.19 35,019.08 35,896.42 0.0M
2021-11-11 35,798.41 35,940.42 33,584.53 35,019.08 0.0M
2021-11-10 36,423.02 36,619.13 35,432.31 35,798.41 0.0M
2021-11-09 35,320.80 37,020.75 35,320.80 36,423.02 0.0M
2021-11-08 35,523.59 35,904.82 35,247.45 35,320.80 0.0M
2021-11-05 34,969.72 35,627.36 34,864.33 35,523.59 0.0M
2021-11-04 34,434.46 34,991.59 34,318.69 34,969.72 0.0M
2021-11-03 34,281.75 34,500.10 34,034.52 34,434.46 0.0M
2021-11-02 34,665.04 34,727.38 34,219.68 34,281.75 0.0M
2021-11-01 34,439.18 34,735.45 34,436.87 34,665.04 0.0M
2021-10-29 34,283.98 34,480.49 33,997.35 34,439.18 0.0M
2021-10-28 33,772.26 34,328.25 33,772.26 34,283.98 0.0M
2021-10-27 34,179.56 34,308.45 33,772.26 33,772.26 0.0M
2021-10-26 33,959.65 34,383.16 33,940.06 34,179.56 0.0M
2021-10-25 33,783.97 34,070.52 33,441.44 33,959.65 0.0M
2021-10-22 33,475.77 33,951.80 33,475.77 33,783.97 0.0M
2021-10-21 33,402.71 33,689.91 33,067.13 33,475.77 0.0M
2021-10-20 32,989.11 33,756.51 32,785.36 33,402.71 0.0M
2021-10-19 33,074.01 33,405.55 32,904.82 32,989.11 0.0M
2021-10-18 33,368.10 33,499.93 32,772.54 33,074.01 0.0M
2021-10-15 33,818.31 34,022.35 33,241.60 33,368.10 0.0M
2021-10-14 33,224.53 33,910.74 33,224.53 33,818.31 0.0M
2021-10-13 32,406.14 33,317.36 32,021.14 33,224.53 0.0M
2021-10-12 32,725.55 32,919.99 32,201.67 32,406.14 0.0M
2021-10-11 32,794.51 32,795.30 32,458.32 32,725.55 0.0M
2021-10-08 32,977.67 33,591.42 32,794.51 32,794.51 0.0M
2021-10-07 32,800.98 33,340.88 32,678.30 32,977.67 0.0M
2021-10-06 33,354.25 33,354.25 32,477.90 32,800.98 0.0M
2021-10-05 33,006.28 33,565.44 32,984.62 33,354.25 0.0M
2021-10-04 33,140.88 33,432.73 32,566.05 33,006.28 0.0M
2021-10-01 32,284.36 33,187.35 31,547.50 33,140.88 0.0M
2021-09-30 32,084.83 32,540.53 32,065.22 32,284.36 0.0M
2021-09-29 31,833.17 32,417.17 31,833.17 32,084.83 0.0M
2021-09-28 32,600.93 32,686.65 31,640.59 31,833.17 0.0M
2021-09-27 32,691.73 33,155.27 32,492.60 32,600.93 0.0M
2021-09-24 33,095.14 33,188.26 32,605.57 32,691.73 0.0M
2021-09-23 32,819.94 33,303.31 32,819.94 33,095.14 0.0M
2021-09-22 32,498.88 32,952.33 32,425.07 32,819.94 0.0M
2021-09-21 32,445.72 32,888.69 32,375.77 32,498.88 0.0M
2021-09-20 32,533.36 32,533.36 31,588.61 32,445.72 0.0M
2021-09-17 32,411.07 32,919.00 32,347.51 32,533.36 0.0M
2021-09-16 32,336.04 32,762.48 31,644.50 32,411.07 0.0M
2021-09-15 33,112.83 33,124.66 32,308.37 32,336.04 0.0M
2021-09-14 33,579.32 33,699.23 32,913.18 33,112.83 0.0M
2021-09-13 34,269.66 34,450.24 33,545.20 33,579.32 0.0M
2021-09-10 34,158.97 34,702.75 34,132.59 34,269.66 0.0M
2021-09-09 34,035.91 34,313.64 33,584.28 34,158.97 0.0M
2021-09-08 34,833.70 34,873.67 34,035.91 34,035.91 0.0M
2021-09-07 34,712.35 35,185.55 34,566.38 34,833.70 0.0M
2021-09-06 34,063.55 34,734.53 33,891.12 34,712.35 0.0M
2021-09-03 34,287.19 34,496.30 33,877.66 34,063.55 0.0M
2021-09-02 34,007.67 34,401.01 33,737.41 34,287.19 0.0M
2021-09-01 33,614.65 34,264.41 33,614.65 34,007.67 0.0M
2021-08-31 33,503.88 33,614.65 33,237.39 33,614.65 0.0M
2021-08-27 33,261.77 33,613.33 33,170.41 33,503.88 0.0M
2021-08-26 33,354.84 33,503.97 32,815.09 33,261.77 0.0M
2021-08-25 33,418.52 33,618.37 33,327.15 33,354.84 0.0M
2021-08-24 33,563.97 33,937.11 33,125.53 33,418.52 0.0M
2021-08-23 32,880.18 33,937.34 32,880.18 33,563.97 0.0M
2021-08-20 32,394.74 33,126.00 32,120.46 32,880.18 0.0M
2021-08-19 34,172.62 34,252.56 32,302.44 32,394.74 0.0M
2021-08-18 35,438.15 35,530.42 34,153.76 34,172.62 0.0M
2021-08-17 35,667.79 35,988.95 35,321.35 35,438.15 0.0M
2021-08-16 36,568.25 36,568.25 35,479.11 35,667.79 0.0M
2021-08-13 36,671.46 36,838.97 36,432.38 36,568.25 0.0M
2021-08-12 36,654.05 36,991.83 36,512.07 36,671.46 0.0M
2021-08-11 37,125.25 37,481.31 36,567.35 36,654.05 0.0M
2021-08-10 37,038.24 37,366.08 37,011.61 37,125.25 0.0M
2021-08-09 36,929.46 37,295.66 36,698.30 37,038.24 0.0M
2021-08-06 37,002.72 37,400.69 36,906.70 36,929.46 0.0M
2021-08-05 36,747.62 37,082.46 36,504.00 37,002.72 0.0M
2021-08-04 36,700.87 37,093.57 36,549.75 36,747.62 0.0M
2021-08-03 36,700.22 37,070.39 36,451.49 36,700.87 0.0M
2021-08-02 36,064.96 36,824.51 35,888.62 36,700.22 0.0M
2021-07-30 36,299.18 36,393.75 35,921.84 36,064.96 0.0M
2021-07-29 36,400.23 36,754.84 36,061.23 36,299.18 0.0M
2021-07-28 36,358.41 36,770.60 36,203.23 36,400.23 0.0M
2021-07-27 36,679.96 36,767.52 36,085.18 36,358.41 0.0M
2021-07-26 36,721.15 36,768.06 36,514.83 36,679.96 0.0M
2021-07-23 36,003.25 36,832.79 35,758.73 36,721.15 0.0M
2021-07-22 35,482.71 36,248.65 35,482.71 36,003.25 0.0M
2021-07-21 34,314.68 35,593.44 34,234.74 35,482.71 0.0M
2021-07-20 34,136.15 34,717.83 34,083.51 34,314.68 0.0M
2021-07-19 34,574.33 34,574.33 33,766.94 34,136.15 0.0M
2021-07-16 35,876.08 36,167.07 34,374.12 34,574.33 0.0M
2021-07-15 35,917.26 36,221.66 35,608.40 35,876.08 0.0M
2021-07-14 35,819.46 35,939.37 35,243.53 35,917.26 0.0M
2021-07-13 35,355.23 35,870.60 35,355.23 35,819.46 0.0M
2021-07-12 35,488.49 35,748.27 34,964.72 35,355.23 0.0M
2021-07-09 34,309.16 35,488.49 34,309.16 35,488.49 0.0M
2021-07-08 35,312.57 35,481.46 33,882.48 34,309.16 0.0M
2021-07-07 35,178.33 35,619.96 35,178.33 35,312.57 0.0M
2021-07-06 35,229.47 35,356.35 34,891.11 35,178.33 0.0M
2021-07-05 35,274.92 35,453.29 35,039.68 35,229.47 0.0M
2021-07-02 35,035.29 35,374.55 34,813.54 35,274.92 0.0M
2021-07-01 35,081.02 35,181.35 34,516.19 35,035.29 0.0M
2021-06-30 35,157.49 35,340.19 34,860.61 35,081.02 0.0M
2021-06-29 34,913.11 35,366.63 34,913.11 35,157.49 0.0M
2021-06-28 37,118.94 37,267.07 34,621.66 34,913.11 0.0M
2021-06-25 36,761.21 37,206.64 36,761.21 37,118.94 0.0M
2021-06-24 36,878.49 37,049.55 36,644.29 36,761.21 0.0M
2021-06-23 36,943.85 37,297.25 36,413.33 36,878.49 0.0M
2021-06-22 36,427.74 37,063.14 36,426.89 36,943.85 0.0M
2021-06-21 36,171.04 36,459.03 35,753.09 36,427.74 0.0M
2021-06-18 37,079.48 37,382.83 36,043.14 36,171.04 0.0M
2021-06-17 38,229.58 38,229.58 36,914.18 37,079.48 0.0M
2021-06-16 37,870.94 38,229.58 37,827.85 38,229.58 0.0M
2021-06-15 37,600.68 38,077.71 37,600.68 37,870.94 0.0M
2021-06-14 37,507.04 37,836.35 37,285.81 37,600.68 0.0M
2021-06-11 37,369.95 37,699.11 37,291.37 37,507.04 0.0M
2021-06-10 37,807.92 38,150.46 37,292.15 37,369.95 0.0M
2021-06-09 37,675.22 37,908.86 37,447.82 37,807.92 0.0M
2021-06-08 37,277.89 37,921.30 37,193.98 37,675.22 0.0M
2021-06-07 36,929.78 37,319.86 36,838.30 37,277.89 0.0M
2021-06-04 37,193.24 37,511.14 36,863.26 36,929.78 0.0M
2021-06-03 37,035.84 37,336.34 36,684.34 37,193.24 0.0M
2021-06-02 35,988.82 37,400.84 35,988.82 37,035.84 0.0M
2021-06-01 36,151.02 36,767.92 35,988.82 35,988.82 0.0M
2021-05-28 35,709.83 36,313.18 35,709.83 36,151.02 0.0M
2021-05-27 35,940.21 36,326.60 35,599.71 35,709.83 0.0M
2021-05-26 35,516.29 35,975.05 35,363.71 35,940.21 0.0M
2021-05-25 36,050.18 36,411.71 35,476.39 35,516.29 0.0M
2021-05-24 35,686.92 36,062.18 35,525.60 36,050.18 0.0M
2021-05-21 35,406.95 35,927.94 35,330.95 35,686.92 0.0M
2021-05-20 35,331.54 35,619.51 35,167.87 35,406.95 0.0M
2021-05-19 35,424.39 35,424.39 34,849.55 35,331.54 0.0M
2021-05-18 34,832.21 35,503.78 34,832.21 35,424.39 0.0M
2021-05-17 34,880.05 35,273.19 34,534.89 34,832.21 0.0M
2021-05-14 33,758.90 34,960.21 33,758.90 34,880.05 0.0M
2021-05-13 34,704.10 34,965.03 32,074.70 33,758.90 0.0M
2021-05-12 34,466.55 35,088.72 34,466.55 34,704.10 0.0M
2021-05-11 36,285.07 36,352.53 34,210.77 34,466.55 0.0M
2021-05-10 36,383.34 36,561.13 35,895.03 36,285.07 0.0M
2021-05-07 36,067.98 36,583.56 36,005.47 36,383.34 0.0M
2021-05-06 35,412.62 36,067.98 35,412.62 36,067.98 0.0M
2021-05-05 34,872.05 35,659.03 34,872.05 35,412.62 0.0M
2021-05-04 34,858.03 35,122.63 34,667.54 34,872.05 0.0M
2021-04-30 34,746.38 35,251.10 34,647.35 34,858.03 0.0M
2021-04-29 34,795.00 35,211.24 34,741.80 34,746.38 0.0M
2021-04-28 34,717.33 35,026.67 34,609.34 34,795.00 0.0M
2021-04-27 34,890.50 34,950.56 34,503.72 34,717.33 0.0M
2021-04-26 34,747.61 35,117.95 34,518.75 34,890.50 0.0M
2021-04-23 34,718.57 34,857.64 34,458.29 34,747.61 0.0M
2021-04-22 34,370.67 34,885.53 34,370.67 34,718.57 0.0M
2021-04-21 33,948.08 34,494.15 33,645.74 34,370.67 0.0M
2021-04-20 34,952.16 35,196.71 33,884.93 33,948.08 0.0M
2021-04-19 35,122.72 35,393.90 34,661.44 34,952.16 0.0M
2021-04-16 35,115.35 35,370.14 34,868.52 35,122.72 0.0M
2021-04-15 35,005.91 35,299.82 34,855.51 35,115.35 0.0M
2021-04-14 34,579.48 35,376.90 34,579.48 35,005.91 0.0M
2021-04-13 34,462.90 34,864.40 34,063.98 34,579.48 0.0M
2021-04-12 34,414.94 34,580.68 34,104.83 34,462.90 0.0M
2021-04-09 33,967.44 34,595.49 33,967.44 34,414.94 0.0M
2021-04-08 33,540.48 33,967.44 33,458.52 33,967.44 0.0M
2021-04-07 33,476.36 33,766.97 33,341.54 33,540.48 0.0M
2021-04-06 32,659.24 33,565.60 32,574.92 33,476.36 0.0M
2021-04-01 32,119.33 32,693.61 32,022.98 32,659.24 0.0M
2021-03-31 32,708.08 32,900.82 32,066.44 32,119.33 0.0M
2021-03-30 32,637.08 32,969.90 32,237.21 32,708.08 0.0M
2021-03-29 32,310.66 32,775.07 32,179.28 32,637.08 0.0M
2021-03-26 32,226.22 32,532.18 31,831.90 32,310.66 0.0M
2021-03-25 33,571.61 33,654.94 31,679.70 32,226.22 0.0M
2021-03-24 33,847.06 33,885.61 33,338.52 33,571.61 0.0M
2021-03-23 33,773.61 34,151.22 32,844.50 33,847.06 0.0M
2021-03-22 34,168.60 34,336.14 33,570.57 33,773.61 0.0M
2021-03-19 34,658.54 34,688.79 34,168.60 34,168.60 0.0M
2021-03-18 34,807.65 34,904.87 34,509.87 34,658.54 0.0M
2021-03-17 34,716.90 34,919.84 34,645.18 34,807.65 0.0M
2021-03-16 34,413.98 34,817.83 34,314.06 34,716.90 0.0M
2021-03-15 34,244.61 34,694.26 34,241.74 34,413.98 0.0M
2021-03-12 33,809.26 34,356.47 33,793.95 34,244.61 0.0M
2021-03-11 33,941.69 34,071.99 33,718.77 33,809.26 0.0M
2021-03-10 33,774.81 34,032.06 33,572.53 33,941.69 0.0M
2021-03-09 33,494.40 33,948.43 33,481.29 33,774.81 0.0M
2021-03-08 33,439.69 33,623.14 33,021.84 33,494.40 0.0M
2021-03-05 33,128.63 33,565.04 32,779.06 33,439.69 0.0M
2021-03-04 32,809.57 33,400.65 32,742.88 33,128.63 0.0M
2021-03-03 32,789.77 33,058.41 32,476.34 32,809.57 0.0M
2021-03-02 32,473.64 33,037.87 32,473.64 32,789.77 0.0M
2021-03-01 32,127.11 32,648.74 32,065.21 32,473.64 0.0M
2021-02-26 32,898.79 33,221.13 32,099.83 32,127.11 0.0M
2021-02-25 33,001.24 33,064.52 32,748.49 32,898.79 0.0M
2021-02-24 33,662.45 33,663.06 32,779.15 33,001.24 0.0M
2021-02-23 32,906.91 33,662.45 32,698.91 33,662.45 0.0M
2021-02-22 33,505.73 33,526.25 32,883.61 32,906.91 0.0M
2021-02-19 33,977.77 34,082.16 33,505.73 33,505.73 0.0M
2021-02-18 34,114.56 34,130.28 33,796.42 33,977.77 0.0M
2021-02-17 34,335.75 34,335.75 33,788.85 34,114.56 0.0M
2021-02-16 34,144.91 34,511.83 34,130.63 34,335.75 0.0M
2021-02-15 33,890.52 34,283.18 33,555.59 34,144.91 0.0M
2021-02-12 33,422.98 33,941.78 33,418.53 33,890.52 0.0M
2021-02-11 33,643.27 33,790.55 33,254.07 33,422.98 0.0M
2021-02-10 33,780.30 33,882.50 33,611.58 33,643.27 0.0M
2021-02-09 33,841.74 34,050.71 33,458.91 33,780.30 0.0M
2021-02-08 34,030.49 34,433.22 33,841.74 33,841.74 0.0M
2021-02-05 34,648.30 34,994.58 34,030.49 34,030.49 0.0M
2021-02-04 36,727.11 36,731.37 34,517.60 34,648.30 0.0M
2021-02-03 36,447.94 36,984.27 36,317.62 36,727.11 0.0M
2021-02-02 36,281.46 36,562.15 36,211.19 36,447.94 0.0M
2021-02-01 35,995.23 36,526.39 35,995.23 36,281.46 0.0M
2021-01-29 36,682.72 36,682.72 35,841.50 35,995.23 0.0M
2021-01-28 37,101.30 37,152.51 36,566.20 36,682.72 0.0M
2021-01-27 37,437.99 37,691.26 37,030.11 37,101.30 0.0M
2021-01-26 37,720.26 37,976.54 37,370.73 37,437.99 0.0M
2021-01-25 37,127.37 37,852.73 37,026.73 37,720.26 0.0M
2021-01-22 36,952.52 37,227.65 36,805.20 37,127.37 0.0M
2021-01-21 36,994.21 37,201.78 36,832.20 36,952.52 0.0M
2021-01-20 37,120.37 37,195.06 36,723.24 36,994.21 0.0M
2021-01-19 36,974.96 37,343.12 36,932.89 37,120.37 0.0M
2021-01-18 37,186.82 37,250.11 36,935.79 36,974.96 0.0M
2021-01-15 36,886.40 37,228.49 36,850.95 37,186.82 0.0M
2021-01-14 36,858.36 37,043.91 36,741.80 36,886.40 0.0M
2021-01-13 36,657.77 36,874.49 36,330.34 36,858.36 0.0M
2021-01-12 37,457.97 37,457.97 36,478.51 36,657.77 0.0M
2021-01-11 37,771.19 37,889.04 37,439.13 37,457.97 0.0M
2021-01-08 37,764.88 37,868.45 37,201.43 37,771.19 0.0M
2021-01-07 37,876.75 38,161.19 37,438.22 37,764.88 0.0M
2021-01-06 37,586.84 38,145.25 37,240.58 37,876.75 0.0M
2021-01-05 37,822.77 37,885.06 37,407.51 37,586.84 0.0M
2021-01-04 37,240.52 38,307.97 37,240.52 37,822.77 0.0M