FTSE 350 Software & Computer Services

FTNMX101010
🏛️ uk →
2,342.37
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 2,232.30 2,236.04 2,217.14 2,233.08 0.0M
2021-12-30 2,225.44 2,240.24 2,222.92 2,232.30 0.0M
2021-12-29 2,204.98 2,248.50 2,204.98 2,225.44 0.0M
2021-12-24 2,194.37 2,210.75 2,190.95 2,204.98 0.0M
2021-12-23 2,184.72 2,196.03 2,176.28 2,194.37 0.0M
2021-12-22 2,147.06 2,184.72 2,139.56 2,184.72 0.0M
2021-12-21 2,146.14 2,171.17 2,144.65 2,147.06 0.0M
2021-12-20 2,147.69 2,150.17 2,111.13 2,146.14 0.0M
2021-12-17 2,138.34 2,153.16 2,125.00 2,147.69 0.0M
2021-12-16 2,134.59 2,175.77 2,132.98 2,138.34 0.0M
2021-12-15 2,121.79 2,144.48 2,121.79 2,134.59 0.0M
2021-12-14 2,165.83 2,173.06 2,121.79 2,121.79 0.0M
2021-12-13 2,166.20 2,176.62 2,162.50 2,165.83 0.0M
2021-12-10 2,180.77 2,180.96 2,158.94 2,166.20 0.0M
2021-12-09 2,172.79 2,188.61 2,172.07 2,180.77 0.0M
2021-12-08 2,197.94 2,216.86 2,172.79 2,172.79 0.0M
2021-12-07 2,130.25 2,197.94 2,130.25 2,197.94 0.0M
2021-12-06 2,124.03 2,138.68 2,119.28 2,130.25 0.0M
2021-12-03 2,127.41 2,154.79 2,118.34 2,124.03 0.0M
2021-12-02 2,157.65 2,157.65 2,117.33 2,127.41 0.0M
2021-12-01 2,131.79 2,160.03 2,131.79 2,157.65 0.0M
2021-11-30 2,147.00 2,150.40 2,129.33 2,131.79 0.0M
2021-11-29 2,135.07 2,162.13 2,134.74 2,147.00 0.0M
2021-11-26 2,166.09 2,166.09 2,119.58 2,135.07 0.0M
2021-11-25 2,157.52 2,177.25 2,153.60 2,166.09 0.0M
2021-11-24 2,169.72 2,173.73 2,131.01 2,157.52 0.0M
2021-11-23 2,189.33 2,190.88 2,155.49 2,169.72 0.0M
2021-11-22 2,211.09 2,220.50 2,189.00 2,189.33 0.0M
2021-11-19 2,189.15 2,217.47 2,187.84 2,211.09 0.0M
2021-11-18 2,200.38 2,203.43 2,184.70 2,189.15 0.0M
2021-11-17 2,139.40 2,201.36 2,124.46 2,200.38 0.0M
2021-11-16 2,156.18 2,162.96 2,137.61 2,139.40 0.0M
2021-11-15 2,150.02 2,161.66 2,145.51 2,156.18 0.0M
2021-11-12 2,153.03 2,155.20 2,136.54 2,150.02 0.0M
2021-11-11 2,094.45 2,161.94 2,093.75 2,153.03 0.0M
2021-11-10 2,095.26 2,107.91 2,079.08 2,094.45 0.0M
2021-11-09 2,096.32 2,103.54 2,091.52 2,095.26 0.0M
2021-11-08 2,108.48 2,113.38 2,094.70 2,096.32 0.0M
2021-11-05 2,104.28 2,129.49 2,097.35 2,108.48 0.0M
2021-11-04 2,067.28 2,104.28 2,058.76 2,104.28 0.0M
2021-11-03 2,064.77 2,072.31 2,056.33 2,067.28 0.0M
2021-11-02 2,075.78 2,085.60 2,064.19 2,064.77 0.0M
2021-11-01 2,089.49 2,100.50 2,074.69 2,075.78 0.0M
2021-10-29 2,094.74 2,094.80 2,069.14 2,089.49 0.0M
2021-10-28 2,080.18 2,102.00 2,078.77 2,094.74 0.0M
2021-10-27 2,095.11 2,106.93 2,074.76 2,080.18 0.0M
2021-10-26 2,092.17 2,099.59 2,077.99 2,095.11 0.0M
2021-10-25 2,122.46 2,124.88 2,088.86 2,092.17 0.0M
2021-10-22 2,142.75 2,146.97 2,122.46 2,122.46 0.0M
2021-10-21 2,126.65 2,146.20 2,118.74 2,142.75 0.0M
2021-10-20 2,136.93 2,151.19 2,123.94 2,126.65 0.0M
2021-10-19 2,122.34 2,138.89 2,119.86 2,136.93 0.0M
2021-10-18 2,120.41 2,127.36 2,109.45 2,122.34 0.0M
2021-10-15 2,125.71 2,140.04 2,115.49 2,120.41 0.0M
2021-10-14 2,091.99 2,130.71 2,091.99 2,125.71 0.0M
2021-10-13 2,058.57 2,103.62 2,054.41 2,091.99 0.0M
2021-10-12 2,053.26 2,063.68 2,031.65 2,058.57 0.0M
2021-10-11 2,069.79 2,069.79 2,033.68 2,053.26 0.0M
2021-10-08 2,084.98 2,094.92 2,069.79 2,069.79 0.0M
2021-10-07 2,056.49 2,086.36 2,049.15 2,084.98 0.0M
2021-10-06 2,084.82 2,086.34 2,035.20 2,056.49 0.0M
2021-10-05 2,056.31 2,092.66 2,056.31 2,084.82 0.0M
2021-10-04 2,083.38 2,091.44 2,055.91 2,056.31 0.0M
2021-10-01 2,102.61 2,102.61 2,067.13 2,083.38 0.0M
2021-09-30 2,103.85 2,129.58 2,100.87 2,102.61 0.0M
2021-09-29 2,103.08 2,129.92 2,097.08 2,103.85 0.0M
2021-09-28 2,169.63 2,176.10 2,098.31 2,103.08 0.0M
2021-09-27 2,197.95 2,216.57 2,165.02 2,169.63 0.0M
2021-09-24 2,227.54 2,227.54 2,187.04 2,197.95 0.0M
2021-09-23 2,219.84 2,246.67 2,219.76 2,227.54 0.0M
2021-09-22 2,217.12 2,226.55 2,208.27 2,219.84 0.0M
2021-09-21 2,187.21 2,224.63 2,185.32 2,217.12 0.0M
2021-09-20 2,210.75 2,213.87 2,173.78 2,187.21 0.0M
2021-09-17 2,232.13 2,254.97 2,210.75 2,210.75 0.0M
2021-09-16 2,214.63 2,237.85 2,207.27 2,232.13 0.0M
2021-09-15 2,261.29 2,266.13 2,214.63 2,214.63 0.0M
2021-09-14 2,272.83 2,279.00 2,248.85 2,261.29 0.0M
2021-09-13 2,302.24 2,312.41 2,270.82 2,272.83 0.0M
2021-09-10 2,308.66 2,321.52 2,295.94 2,302.24 0.0M
2021-09-09 2,327.84 2,327.84 2,297.05 2,308.66 0.0M
2021-09-08 2,346.86 2,347.39 2,321.41 2,327.84 0.0M
2021-09-07 2,363.12 2,367.46 2,346.86 2,346.86 0.0M
2021-09-06 2,328.43 2,363.87 2,328.43 2,363.12 0.0M
2021-09-03 2,338.85 2,342.72 2,310.65 2,328.43 0.0M
2021-09-02 2,350.30 2,368.13 2,332.84 2,338.85 0.0M
2021-09-01 2,289.40 2,355.86 2,288.80 2,350.30 0.0M
2021-08-31 2,273.39 2,304.15 2,273.39 2,289.40 0.0M
2021-08-27 2,314.16 2,317.67 2,265.86 2,273.39 0.0M
2021-08-26 2,313.28 2,316.06 2,300.65 2,314.16 0.0M
2021-08-25 2,308.70 2,328.44 2,302.83 2,313.28 0.0M
2021-08-24 2,296.82 2,308.70 2,290.77 2,308.70 0.0M
2021-08-23 2,288.26 2,306.09 2,288.26 2,296.82 0.0M
2021-08-20 2,279.60 2,293.07 2,268.52 2,288.26 0.0M
2021-08-19 2,264.98 2,279.60 2,247.27 2,279.60 0.0M
2021-08-18 2,228.04 2,277.66 2,228.04 2,264.98 0.0M
2021-08-17 2,202.81 2,231.12 2,187.44 2,228.04 0.0M
2021-08-16 2,214.52 2,214.52 2,190.91 2,202.81 0.0M
2021-08-13 2,203.12 2,215.02 2,197.64 2,214.52 0.0M
2021-08-12 2,217.29 2,221.05 2,197.98 2,203.12 0.0M
2021-08-11 2,230.06 2,244.15 2,217.29 2,217.29 0.0M
2021-08-10 2,221.58 2,242.55 2,220.38 2,230.06 0.0M
2021-08-09 2,227.46 2,233.40 2,213.77 2,221.58 0.0M
2021-08-06 2,232.10 2,233.75 2,219.04 2,227.46 0.0M
2021-08-05 2,197.65 2,236.89 2,190.04 2,232.10 0.0M
2021-08-04 2,212.14 2,215.82 2,193.62 2,197.65 0.0M
2021-08-03 2,225.64 2,242.28 2,212.14 2,212.14 0.0M
2021-08-02 2,201.63 2,229.51 2,198.35 2,225.64 0.0M
2021-07-30 2,179.57 2,203.42 2,156.56 2,201.63 0.0M
2021-07-29 2,190.53 2,199.60 2,169.86 2,179.57 0.0M
2021-07-28 2,167.48 2,199.73 2,167.20 2,190.53 0.0M
2021-07-27 2,165.92 2,185.40 2,153.65 2,167.48 0.0M
2021-07-26 2,181.16 2,184.91 2,164.56 2,165.92 0.0M
2021-07-23 2,158.03 2,182.05 2,156.85 2,181.16 0.0M
2021-07-22 2,113.18 2,162.61 2,111.02 2,158.03 0.0M
2021-07-21 2,094.49 2,138.76 2,091.20 2,113.18 0.0M
2021-07-20 2,130.87 2,131.95 2,088.64 2,094.49 0.0M
2021-07-19 2,137.06 2,137.06 2,101.66 2,130.87 0.0M
2021-07-16 2,126.46 2,139.85 2,105.17 2,137.06 0.0M
2021-07-15 2,171.00 2,188.82 2,125.66 2,126.46 0.0M
2021-07-14 2,195.48 2,195.48 2,159.63 2,171.00 0.0M
2021-07-13 2,173.40 2,195.48 2,160.68 2,195.48 0.0M
2021-07-12 2,156.53 2,181.17 2,150.64 2,173.40 0.0M
2021-07-09 2,173.58 2,183.01 2,148.49 2,156.53 0.0M
2021-07-08 2,203.69 2,205.98 2,167.21 2,173.58 0.0M
2021-07-07 2,184.34 2,208.10 2,181.16 2,203.69 0.0M
2021-07-06 2,165.08 2,184.34 2,156.62 2,184.34 0.0M
2021-07-05 2,171.66 2,175.82 2,156.64 2,165.08 0.0M
2021-07-02 2,166.29 2,177.27 2,162.33 2,171.66 0.0M
2021-07-01 2,163.28 2,181.51 2,153.10 2,166.29 0.0M
2021-06-30 2,191.97 2,202.64 2,163.28 2,163.28 0.0M
2021-06-29 2,174.75 2,200.20 2,171.41 2,191.97 0.0M
2021-06-28 2,167.13 2,175.97 2,162.51 2,174.75 0.0M
2021-06-25 2,159.31 2,177.02 2,157.17 2,167.13 0.0M
2021-06-24 2,130.30 2,160.79 2,124.63 2,159.31 0.0M
2021-06-23 2,129.25 2,139.46 2,124.11 2,130.30 0.0M
2021-06-22 2,120.74 2,130.47 2,097.24 2,129.25 0.0M
2021-06-21 2,123.80 2,133.15 2,103.18 2,120.74 0.0M
2021-06-18 2,135.87 2,144.47 2,119.03 2,123.80 0.0M
2021-06-17 2,136.86 2,136.86 2,094.95 2,135.87 0.0M
2021-06-16 2,124.71 2,144.18 2,124.71 2,136.86 0.0M
2021-06-15 2,116.75 2,146.34 2,116.75 2,124.71 0.0M
2021-06-14 2,115.24 2,141.18 2,115.24 2,116.75 0.0M
2021-06-11 2,108.70 2,120.90 2,105.37 2,115.24 0.0M
2021-06-10 2,093.06 2,115.65 2,091.51 2,108.70 0.0M
2021-06-09 2,093.48 2,100.58 2,089.24 2,093.06 0.0M
2021-06-08 2,074.63 2,108.65 2,074.63 2,093.48 0.0M
2021-06-07 2,071.67 2,078.93 2,063.77 2,074.63 0.0M
2021-06-04 2,054.05 2,072.33 2,041.50 2,071.67 0.0M
2021-06-03 2,060.30 2,069.43 2,044.26 2,054.05 0.0M
2021-06-02 2,066.23 2,076.37 2,049.02 2,060.30 0.0M
2021-06-01 2,066.04 2,095.41 2,051.44 2,066.23 0.0M
2021-05-28 2,074.30 2,082.85 2,065.65 2,066.04 0.0M
2021-05-27 2,081.83 2,087.01 2,069.62 2,074.30 0.0M
2021-05-26 2,059.32 2,087.02 2,059.32 2,081.83 0.0M
2021-05-25 2,032.72 2,070.60 2,032.72 2,059.32 0.0M
2021-05-24 2,029.52 2,041.69 2,025.65 2,032.72 0.0M
2021-05-21 2,047.96 2,056.76 2,029.52 2,029.52 0.0M
2021-05-20 1,992.28 2,049.97 1,992.28 2,047.96 0.0M
2021-05-19 1,998.14 1,998.14 1,973.58 1,992.28 0.0M
2021-05-18 1,966.91 2,006.18 1,966.91 1,998.14 0.0M
2021-05-17 1,982.90 1,998.42 1,966.91 1,966.91 0.0M
2021-05-14 1,951.76 1,983.57 1,948.50 1,982.90 0.0M
2021-05-13 1,946.45 1,959.15 1,909.85 1,951.76 0.0M
2021-05-12 1,989.34 1,992.43 1,946.45 1,946.45 0.0M
2021-05-11 2,025.63 2,027.93 1,969.37 1,989.34 0.0M
2021-05-10 2,065.67 2,069.72 2,020.14 2,025.63 0.0M
2021-05-07 2,040.53 2,070.19 2,039.87 2,065.67 0.0M
2021-05-06 2,054.58 2,054.60 2,034.58 2,040.53 0.0M
2021-05-05 2,049.28 2,063.11 2,042.93 2,054.58 0.0M
2021-05-04 2,101.78 2,110.59 2,049.28 2,049.28 0.0M
2021-04-30 2,096.48 2,116.74 2,085.60 2,101.78 0.0M
2021-04-29 2,099.44 2,117.48 2,086.83 2,096.48 0.0M
2021-04-28 2,117.10 2,128.13 2,099.44 2,099.44 0.0M
2021-04-27 2,152.61 2,152.61 2,114.07 2,117.10 0.0M
2021-04-26 2,157.22 2,163.48 2,142.88 2,152.61 0.0M
2021-04-23 2,149.06 2,157.34 2,134.73 2,157.22 0.0M
2021-04-22 2,117.20 2,151.07 2,116.63 2,149.06 0.0M
2021-04-21 2,133.78 2,138.66 2,099.79 2,117.20 0.0M
2021-04-20 2,159.53 2,168.43 2,132.90 2,133.78 0.0M
2021-04-19 2,146.49 2,174.35 2,142.33 2,159.53 0.0M
2021-04-16 2,162.71 2,170.60 2,144.81 2,146.49 0.0M
2021-04-15 2,144.16 2,165.82 2,140.61 2,162.71 0.0M
2021-04-14 2,156.19 2,168.57 2,143.45 2,144.16 0.0M
2021-04-13 2,100.40 2,156.19 2,087.69 2,156.19 0.0M
2021-04-12 2,099.90 2,103.31 2,086.26 2,100.40 0.0M
2021-04-09 2,093.01 2,101.58 2,077.52 2,099.90 0.0M
2021-04-08 2,056.73 2,093.01 2,056.73 2,093.01 0.0M
2021-04-07 2,023.98 2,060.87 2,019.11 2,056.73 0.0M
2021-04-06 2,008.45 2,028.60 2,004.25 2,023.98 0.0M
2021-04-01 1,969.61 2,011.51 1,969.61 2,008.45 0.0M
2021-03-31 1,962.47 1,974.52 1,944.30 1,969.61 0.0M
2021-03-30 1,961.90 1,972.65 1,956.27 1,962.47 0.0M
2021-03-29 1,971.24 1,979.64 1,954.98 1,961.90 0.0M
2021-03-26 1,950.66 1,971.58 1,950.66 1,971.24 0.0M
2021-03-25 1,961.55 1,962.72 1,932.57 1,950.66 0.0M
2021-03-24 1,965.56 1,983.24 1,958.07 1,961.55 0.0M
2021-03-23 1,966.49 1,973.37 1,948.43 1,965.56 0.0M
2021-03-22 1,949.21 1,968.85 1,938.95 1,966.49 0.0M
2021-03-19 1,938.44 1,951.44 1,919.14 1,949.21 0.0M
2021-03-18 1,934.94 1,949.74 1,927.28 1,938.44 0.0M
2021-03-17 1,970.75 1,970.87 1,933.47 1,934.94 0.0M
2021-03-16 1,941.02 1,982.69 1,941.02 1,970.75 0.0M
2021-03-15 1,936.85 1,951.89 1,928.87 1,941.02 0.0M
2021-03-12 1,960.89 1,960.89 1,932.53 1,936.85 0.0M
2021-03-11 1,928.72 1,966.56 1,926.74 1,960.89 0.0M
2021-03-10 1,950.75 1,958.67 1,922.41 1,928.72 0.0M
2021-03-09 1,908.69 1,962.12 1,908.05 1,950.75 0.0M
2021-03-08 1,923.15 1,926.59 1,892.26 1,908.69 0.0M
2021-03-05 1,963.92 1,964.22 1,923.15 1,923.15 0.0M
2021-03-04 1,935.19 1,976.71 1,933.38 1,963.92 0.0M
2021-03-03 1,913.80 1,955.99 1,913.80 1,935.19 0.0M
2021-03-02 1,902.92 1,929.68 1,899.16 1,913.80 0.0M
2021-03-01 1,876.42 1,918.48 1,876.42 1,902.92 0.0M
2021-02-26 1,922.66 1,923.84 1,869.24 1,876.42 0.0M
2021-02-25 1,923.26 1,937.90 1,906.99 1,922.66 0.0M
2021-02-24 1,923.57 1,952.12 1,912.32 1,923.26 0.0M
2021-02-23 1,948.61 1,953.48 1,902.61 1,923.57 0.0M
2021-02-22 1,990.64 1,990.64 1,941.91 1,948.61 0.0M
2021-02-19 2,009.32 2,021.30 1,990.55 1,990.64 0.0M
2021-02-18 1,997.87 2,025.94 1,994.81 2,009.32 0.0M
2021-02-17 2,024.73 2,030.36 1,992.02 1,997.87 0.0M
2021-02-16 2,035.15 2,046.81 2,022.41 2,024.73 0.0M
2021-02-15 2,007.12 2,039.11 2,004.05 2,035.15 0.0M
2021-02-12 2,012.02 2,016.22 1,994.87 2,007.12 0.0M
2021-02-11 1,995.35 2,018.89 1,990.20 2,012.02 0.0M
2021-02-10 2,016.58 2,025.99 1,990.49 1,995.35 0.0M
2021-02-09 2,011.32 2,020.71 1,993.29 2,016.58 0.0M
2021-02-08 1,993.52 2,017.55 1,987.91 2,011.32 0.0M
2021-02-05 1,981.29 2,000.25 1,978.30 1,993.52 0.0M
2021-02-04 1,989.45 1,996.61 1,968.99 1,981.29 0.0M
2021-02-03 1,996.14 2,007.60 1,979.33 1,989.45 0.0M
2021-02-02 1,977.41 2,000.29 1,977.41 1,996.14 0.0M
2021-02-01 1,958.54 1,994.64 1,958.54 1,977.41 0.0M
2021-01-29 1,975.93 1,975.93 1,938.24 1,958.54 0.0M
2021-01-28 2,000.53 2,006.92 1,955.96 1,975.93 0.0M
2021-01-27 2,025.95 2,039.91 1,975.63 2,000.53 0.0M
2021-01-26 2,015.73 2,034.94 2,010.51 2,025.95 0.0M
2021-01-25 2,024.64 2,055.41 2,004.53 2,015.73 0.0M
2021-01-22 2,029.56 2,052.21 2,018.29 2,024.64 0.0M
2021-01-21 1,984.48 2,038.35 1,984.26 2,029.56 0.0M
2021-01-20 1,961.40 1,989.20 1,961.40 1,984.48 0.0M
2021-01-19 1,953.43 1,972.38 1,951.10 1,961.40 0.0M
2021-01-18 1,963.31 1,973.51 1,950.63 1,953.43 0.0M
2021-01-15 1,938.32 1,966.62 1,933.25 1,963.31 0.0M
2021-01-14 1,929.71 1,941.37 1,907.47 1,938.32 0.0M
2021-01-13 1,925.39 1,938.74 1,919.50 1,929.71 0.0M
2021-01-12 1,943.42 1,957.55 1,921.94 1,925.39 0.0M
2021-01-11 1,975.56 1,994.71 1,943.42 1,943.42 0.0M
2021-01-08 1,947.54 1,976.87 1,947.54 1,975.56 0.0M
2021-01-07 1,956.83 1,967.40 1,937.25 1,947.54 0.0M
2021-01-06 1,969.78 1,975.97 1,947.50 1,956.83 0.0M
2021-01-05 1,929.88 1,974.39 1,924.40 1,969.78 0.0M
2021-01-04 1,916.06 1,963.93 1,916.06 1,929.88 0.0M