FTSE 350 Support Services

FTNMX502050
🏛️ uk →
10,903.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 10,796.80 10,826.30 10,796.80 10,819.87 0.0K
08:05 10,821.03 10,830.86 10,818.76 10,825.33 0.0K
08:10 10,825.33 10,835.73 10,824.35 10,834.98 0.0K
08:15 10,834.70 10,834.70 10,821.35 10,822.56 0.0K
08:20 10,821.58 10,843.19 10,821.58 10,840.97 0.0K
08:25 10,839.74 10,847.54 10,839.50 10,846.48 0.0K
08:30 10,846.92 10,847.67 10,842.57 10,843.91 0.0K
08:35 10,846.37 10,846.37 10,841.25 10,841.25 0.0K
08:40 10,841.18 10,858.12 10,841.18 10,857.97 0.0K
08:45 10,859.45 10,880.06 10,859.45 10,879.10 0.0K
08:50 10,879.40 10,880.75 10,864.08 10,864.20 0.0K
08:55 10,864.32 10,864.32 10,852.05 10,852.05 0.0K
09:00 10,849.59 10,850.49 10,841.83 10,845.24 0.0K
09:05 10,845.40 10,860.30 10,845.38 10,859.25 0.0K
09:10 10,859.37 10,865.33 10,859.37 10,865.33 0.0K
09:15 10,867.18 10,876.44 10,867.18 10,872.28 0.0K
09:20 10,869.57 10,869.57 10,850.82 10,850.82 0.0K
09:25 10,851.10 10,854.72 10,847.26 10,851.37 0.0K
09:30 10,851.00 10,851.00 10,846.56 10,848.07 0.0K
09:35 10,848.37 10,848.91 10,845.72 10,848.45 0.0K
09:40 10,849.80 10,849.87 10,842.37 10,843.21 0.0K
09:45 10,840.38 10,840.38 10,829.87 10,833.17 0.0K
09:50 10,830.54 10,836.37 10,828.96 10,836.37 0.0K
09:55 10,839.44 10,840.18 10,837.05 10,837.34 0.0K
10:00 10,837.08 10,837.76 10,831.64 10,835.78 0.0K
10:05 10,837.05 10,844.51 10,837.05 10,843.16 0.0K
10:10 10,847.34 10,851.95 10,847.34 10,851.01 0.0K
10:15 10,851.16 10,851.16 10,844.48 10,845.37 0.0K
10:20 10,845.22 10,845.22 10,840.57 10,840.57 0.0K
10:25 10,839.71 10,843.23 10,837.45 10,843.17 0.0K
10:30 10,839.85 10,842.55 10,839.80 10,839.80 0.0K
10:35 10,839.92 10,843.73 10,839.92 10,843.73 0.0K
10:40 10,843.04 10,843.04 10,832.80 10,832.80 0.0K
10:45 10,832.67 10,832.67 10,828.35 10,830.20 0.0K
10:50 10,828.85 10,831.59 10,826.57 10,831.59 0.0K
10:55 10,831.96 10,836.10 10,831.96 10,836.10 0.0K
11:00 10,836.21 10,842.75 10,835.91 10,839.16 0.0K
11:05 10,839.01 10,839.24 10,837.39 10,838.40 0.0K
11:10 10,835.61 10,839.93 10,834.11 10,838.94 0.0K
11:15 10,839.13 10,839.13 10,830.18 10,830.18 0.0K
11:20 10,830.11 10,832.81 10,828.25 10,828.25 0.0K
11:25 10,826.00 10,829.47 10,825.23 10,829.47 0.0K
11:30 10,829.33 10,829.33 10,824.78 10,825.15 0.0K
11:35 10,824.87 10,827.14 10,824.52 10,825.01 0.0K
11:40 10,825.36 10,825.36 10,819.96 10,820.04 0.0K
11:45 10,819.89 10,823.22 10,819.77 10,820.81 0.0K
11:50 10,820.52 10,822.29 10,820.52 10,820.86 0.0K
11:55 10,821.84 10,822.04 10,818.15 10,818.15 0.0K
12:00 10,818.44 10,821.83 10,818.44 10,821.83 0.0K
12:05 10,821.09 10,828.33 10,819.07 10,828.33 0.0K
12:10 10,829.79 10,834.61 10,827.61 10,833.97 0.0K
12:15 10,834.34 10,834.50 10,833.76 10,834.13 0.0K
12:20 10,834.41 10,836.58 10,834.41 10,835.74 0.0K
12:25 10,835.62 10,842.85 10,835.62 10,842.85 0.0K
12:30 10,843.72 10,844.08 10,841.22 10,843.92 0.0K
12:35 10,842.94 10,843.06 10,831.35 10,831.35 0.0K
12:40 10,830.98 10,834.09 10,830.44 10,834.09 0.0K
12:45 10,834.02 10,837.56 10,834.02 10,837.56 0.0K
12:50 10,838.30 10,841.80 10,836.95 10,839.79 0.0K
12:55 10,839.75 10,842.55 10,838.21 10,838.21 0.0K
13:00 10,835.41 10,835.41 10,828.95 10,832.85 0.0K
13:05 10,833.14 10,835.05 10,832.37 10,835.05 0.0K
13:10 10,835.34 10,836.86 10,828.17 10,832.23 0.0K
13:15 10,833.58 10,838.88 10,833.58 10,838.88 0.0K
13:20 10,840.23 10,846.88 10,839.75 10,845.03 0.0K
13:25 10,845.27 10,845.38 10,842.07 10,843.76 0.0K
13:30 10,842.41 10,845.82 10,837.00 10,844.31 0.0K
13:35 10,844.59 10,865.64 10,844.59 10,865.64 0.0K
13:40 10,865.71 10,880.77 10,864.36 10,879.72 0.0K
13:45 10,879.61 10,879.61 10,873.47 10,875.62 0.0K
13:50 10,874.27 10,879.26 10,868.48 10,879.14 0.0K
13:55 10,880.50 10,882.04 10,877.51 10,880.69 0.0K
14:00 10,882.04 10,893.41 10,882.04 10,891.80 0.0K
14:05 10,890.24 10,895.96 10,889.92 10,894.40 0.0K
14:10 10,894.75 10,895.13 10,887.54 10,889.34 0.0K
14:15 10,887.99 10,887.99 10,877.76 10,880.36 0.0K
14:20 10,881.77 10,888.14 10,879.75 10,888.14 0.0K
14:25 10,889.49 10,898.97 10,888.60 10,898.97 0.0K
14:30 10,898.60 10,908.99 10,897.36 10,908.88 0.0K
14:35 10,906.79 10,906.79 10,898.41 10,903.83 0.0K
14:40 10,905.19 10,907.32 10,900.79 10,905.40 0.0K
14:45 10,904.05 10,911.53 10,900.22 10,909.61 0.0K
14:50 10,910.96 10,915.73 10,906.02 10,915.73 0.0K
14:55 10,916.47 10,916.47 10,910.68 10,912.64 0.0K
15:00 10,913.01 10,914.36 10,897.74 10,903.61 0.0K
15:05 10,902.26 10,903.03 10,895.42 10,898.49 0.0K
15:10 10,899.41 10,899.41 10,888.61 10,894.76 0.0K
15:15 10,893.41 10,895.51 10,889.35 10,894.85 0.0K
15:20 10,894.48 10,895.59 10,890.66 10,890.66 0.0K
15:25 10,892.01 10,893.26 10,885.18 10,892.55 0.0K
15:30 10,892.92 10,893.44 10,882.87 10,887.23 0.0K
15:35 10,886.86 10,887.20 10,883.99 10,887.20 0.0K
15:40 10,886.46 10,888.08 10,886.15 10,887.13 0.0K
15:45 10,885.41 10,887.13 10,882.77 10,882.77 0.0K
15:50 10,881.05 10,886.93 10,879.33 10,882.91 0.0K
15:55 10,882.39 10,882.68 10,878.25 10,880.86 0.0K
16:00 10,882.50 10,888.52 10,880.37 10,884.10 0.0K
16:05 10,884.39 10,893.22 10,884.39 10,891.86 0.0K
16:10 10,891.40 10,891.40 10,887.56 10,888.14 0.0K
16:15 10,887.56 10,895.78 10,887.33 10,895.23 0.0K
16:20 10,893.88 10,894.90 10,884.95 10,884.95 0.0K
16:25 10,885.77 10,888.32 10,882.13 10,884.56 0.0K
16:35 10,903.19 10,903.19 10,903.19 10,903.19 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 10,796.80 10,916.47 10,796.80 10,903.19 0.0M
2025-09-25 10,945.09 10,945.09 10,764.91 10,796.80 0.0M
2025-09-24 10,993.25 10,994.08 10,889.72 10,945.09 0.0M
2025-09-23 10,977.20 11,093.85 10,976.56 10,993.25 0.0M
2025-09-22 11,040.56 11,078.09 10,954.87 10,977.20 0.0M
2025-09-19 11,155.76 11,155.76 11,040.56 11,040.56 0.0M
2025-09-18 11,028.76 11,205.85 11,009.13 11,155.76 0.0M
2025-09-17 10,987.30 11,074.00 10,980.52 11,028.76 0.0M
2025-09-16 11,121.11 11,122.44 10,987.30 10,987.30 0.0M
2025-09-15 11,188.38 11,305.56 11,121.11 11,121.11 0.0M
2025-09-12 11,148.60 11,276.82 11,140.80 11,188.38 0.0M
2025-09-11 11,184.23 11,208.01 11,097.84 11,148.60 0.0M
2025-09-10 11,263.55 11,369.37 11,164.91 11,184.23 0.0M
2025-09-09 11,373.48 11,403.96 11,242.19 11,263.55 0.0M
2025-09-08 11,245.96 11,390.24 11,226.01 11,373.48 0.0M
2025-09-05 11,079.09 11,322.62 11,071.21 11,245.96 0.0M
2025-09-04 10,983.73 11,106.98 10,972.69 11,079.09 0.0M
2025-09-03 10,864.83 10,992.02 10,840.13 10,983.73 0.0M
2025-09-02 11,073.91 11,081.76 10,864.83 10,864.83 0.0M
2025-09-01 11,073.43 11,108.69 11,050.12 11,073.91 0.0M
2025-08-29 10,975.51 11,111.89 10,962.99 11,073.43 0.0M
2025-08-28 11,005.43 11,059.07 10,933.25 10,975.51 0.0M
2025-08-27 11,010.75 11,042.92 10,971.01 11,005.43 0.0M
2025-08-26 11,171.55 11,171.55 10,960.88 11,010.75 0.0M
2025-08-22 11,078.36 11,201.14 11,042.45 11,171.55 0.0M
2025-08-21 11,187.02 11,194.26 11,078.36 11,078.36 0.0M
2025-08-20 11,091.66 11,218.99 11,040.93 11,187.02 0.0M
2025-08-19 11,035.51 11,119.67 11,014.04 11,091.66 0.0M
2025-08-18 11,020.92 11,066.03 10,965.67 11,035.51 0.0M
2025-08-15 11,044.01 11,121.10 10,999.63 11,020.92 0.0M
2025-08-14 11,048.85 11,096.50 11,003.27 11,044.01 0.0M
2025-08-13 11,028.58 11,073.87 11,003.16 11,048.85 0.0M
2025-08-12 10,969.68 11,043.94 10,954.46 11,028.58 0.0M
2025-08-11 11,106.79 11,150.98 10,969.68 10,969.68 0.0M
2025-08-08 11,139.74 11,166.72 11,037.50 11,106.79 0.0M
2025-08-07 11,014.49 11,173.01 11,007.17 11,139.74 0.0M
2025-08-06 11,030.08 11,106.79 10,984.40 11,014.49 0.0M
2025-08-05 11,094.26 11,139.65 11,028.45 11,030.08 0.0M
2025-08-04 11,078.65 11,139.24 11,067.33 11,094.26 0.0M
2025-08-01 11,367.46 11,373.94 11,051.48 11,078.65 0.0M
2025-07-31 11,189.88 11,470.13 11,189.88 11,367.46 0.0M
2025-07-30 11,149.56 11,197.64 11,134.00 11,189.88 0.0M
2025-07-29 11,227.75 11,244.35 11,149.56 11,149.56 0.0M
2025-07-28 11,409.02 11,500.85 11,227.75 11,227.75 0.0M
2025-07-25 11,426.81 11,429.19 11,348.17 11,409.02 0.0M
2025-07-24 11,230.65 11,434.91 11,230.01 11,426.81 0.0M
2025-07-23 11,232.51 11,338.63 11,222.30 11,230.65 0.0M
2025-07-22 11,314.35 11,317.31 11,207.02 11,232.51 0.0M
2025-07-21 11,370.67 11,398.56 11,269.51 11,314.35 0.0M
2025-07-18 11,274.14 11,407.18 11,260.97 11,370.67 0.0M
2025-07-17 11,115.61 11,312.44 11,115.29 11,274.14 0.0M
2025-07-16 11,166.83 11,201.84 11,109.83 11,115.61 0.0M
2025-07-15 10,953.69 11,273.86 10,950.92 11,166.83 0.0M
2025-07-14 10,949.39 10,966.06 10,867.02 10,953.69 0.0M
2025-07-11 11,058.90 11,058.90 10,949.39 10,949.39 0.0M
2025-07-10 10,959.89 11,068.05 10,959.89 11,058.90 0.0M
2025-07-09 11,029.12 11,059.38 10,946.39 10,959.89 0.0M
2025-07-08 10,992.64 11,118.45 10,899.94 11,029.12 0.0M
2025-07-07 10,949.05 11,033.37 10,947.44 10,992.64 0.0M
2025-07-04 11,003.71 11,003.71 10,910.40 10,949.05 0.0M
2025-07-03 10,860.48 11,005.37 10,858.44 11,003.71 0.0M
2025-07-02 10,854.92 10,898.16 10,762.07 10,860.48 0.0M
2025-07-01 10,846.03 10,879.32 10,767.79 10,854.92 0.0M
2025-06-30 11,058.33 11,066.22 10,846.03 10,846.03 0.0M
2025-06-27 10,861.15 11,058.33 10,854.27 11,058.33 0.0M
2025-06-26 10,854.94 10,875.90 10,768.72 10,861.15 0.0M
2025-06-25 10,851.43 10,988.00 10,851.43 10,854.94 0.0M
2025-06-24 10,820.49 11,025.37 10,817.94 10,851.43 0.0M
2025-06-23 10,737.22 10,842.22 10,660.95 10,820.49 0.0M
2025-06-20 10,717.29 10,809.21 10,714.28 10,737.22 0.0M
2025-06-19 10,864.81 10,864.81 10,695.17 10,717.29 0.0M
2025-06-18 10,848.79 10,902.70 10,811.99 10,864.81 0.0M
2025-06-17 10,879.71 10,894.91 10,773.22 10,848.79 0.0M
2025-06-16 10,746.83 10,908.29 10,705.25 10,879.71 0.0M
2025-06-13 10,844.85 10,844.85 10,683.79 10,746.83 0.0M
2025-06-12 10,881.24 10,896.60 10,808.94 10,844.85 0.0M
2025-06-11 10,867.52 10,913.97 10,826.90 10,881.24 0.0M
2025-06-10 10,768.07 10,886.03 10,759.62 10,867.52 0.0M
2025-06-09 10,765.11 10,788.24 10,742.65 10,768.07 0.0M
2025-06-06 10,815.41 10,818.50 10,721.89 10,765.11 0.0M
2025-06-05 10,748.48 10,824.60 10,733.10 10,815.41 0.0M
2025-06-04 10,645.22 10,779.39 10,642.19 10,748.48 0.0M
2025-06-03 10,683.60 10,701.22 10,595.70 10,645.22 0.0M
2025-06-02 10,704.19 10,711.54 10,570.90 10,683.60 0.0M
2025-05-30 10,672.10 10,769.36 10,652.53 10,704.19 0.0M
2025-05-29 10,714.49 10,774.26 10,639.79 10,672.10 0.0M
2025-05-28 10,770.24 10,827.55 10,689.77 10,714.49 0.0M
2025-05-27 10,765.80 10,932.60 10,765.80 10,770.24 0.0M
2025-05-23 10,806.18 10,871.66 10,563.83 10,765.80 0.0M
2025-05-22 11,024.13 11,024.13 10,733.11 10,806.18 0.0M
2025-05-21 11,142.36 11,142.36 10,952.15 11,024.13 0.0M
2025-05-20 11,018.27 11,185.32 10,994.53 11,142.36 0.0M
2025-05-19 10,995.51 11,018.27 10,881.29 11,018.27 0.0M
2025-05-16 10,997.36 11,063.98 10,968.06 10,995.51 0.0M
2025-05-15 10,888.74 11,009.34 10,779.27 10,997.36 0.0M
2025-05-14 11,051.93 11,075.82 10,855.68 10,888.74 0.0M
2025-05-13 10,905.44 11,053.57 10,864.44 11,051.93 0.0M
2025-05-12 10,758.76 11,028.10 10,756.36 10,905.44 0.0M
2025-05-09 10,732.63 10,822.79 10,732.63 10,758.76 0.0M
2025-05-08 10,641.40 10,858.16 10,639.36 10,732.63 0.0M
2025-05-07 10,675.14 10,705.11 10,591.39 10,641.40 0.0M
2025-05-06 10,716.33 10,809.43 10,604.27 10,675.14 0.0M
2025-05-02 10,553.13 10,764.94 10,551.47 10,716.33 0.0M
2025-05-01 10,411.42 10,553.13 10,383.77 10,553.13 0.0M
2025-04-30 10,252.48 10,411.42 10,248.92 10,411.42 0.0M
2025-04-29 10,184.95 10,259.76 10,184.95 10,252.48 0.0M
2025-04-28 10,231.74 10,283.13 10,177.63 10,184.95 0.0M
2025-04-25 10,145.24 10,269.33 10,145.24 10,231.74 0.0M
2025-04-24 10,148.56 10,154.55 10,036.84 10,145.24 0.0M
2025-04-23 10,012.68 10,277.64 10,006.76 10,148.56 0.0M
2025-04-22 9,986.51 10,047.66 9,845.10 10,012.68 0.0M
2025-04-17 9,947.97 10,004.72 9,853.92 9,986.51 0.0M
2025-04-16 10,026.66 10,026.66 9,827.36 9,947.97 0.0M
2025-04-15 9,850.89 10,039.47 9,850.50 10,026.66 0.0M
2025-04-14 9,679.09 9,892.40 9,679.09 9,850.89 0.0M
2025-04-11 9,764.71 9,872.95 9,580.11 9,679.09 0.0M
2025-04-10 9,218.59 10,089.06 9,218.59 9,764.71 0.0M
2025-04-09 9,497.51 9,497.51 9,149.60 9,218.59 0.0M
2025-04-08 9,088.24 9,538.77 9,088.24 9,497.51 0.0M
2025-04-07 9,596.86 9,635.38 9,057.40 9,088.24 0.0M
2025-04-04 10,123.74 10,140.71 9,547.76 9,596.86 0.0M
2025-04-03 10,459.84 10,459.84 10,044.67 10,123.74 0.0M
2025-04-02 10,431.53 10,459.84 10,289.88 10,459.84 0.0M
2025-04-01 10,333.83 10,496.30 10,333.83 10,431.53 0.0M
2025-03-31 10,491.30 10,491.30 10,306.13 10,333.83 0.0M
2025-03-28 10,462.73 10,491.30 10,396.75 10,491.30 0.0M
2025-03-27 10,459.50 10,464.74 10,340.76 10,462.73 0.0M
2025-03-26 10,485.74 10,519.65 10,447.97 10,459.50 0.0M
2025-03-25 10,469.32 10,524.97 10,404.57 10,485.74 0.0M
2025-03-24 10,370.86 10,509.32 10,365.39 10,469.32 0.0M
2025-03-21 10,491.80 10,491.80 10,293.07 10,370.86 0.0M
2025-03-20 10,338.84 10,528.09 10,338.84 10,491.80 0.0M
2025-03-19 10,314.80 10,338.84 10,238.21 10,338.84 0.0M
2025-03-18 10,340.89 10,364.09 10,267.75 10,314.80 0.0M
2025-03-17 10,324.96 10,393.19 10,287.27 10,340.89 0.0M
2025-03-14 10,186.97 10,346.95 10,186.75 10,324.96 0.0M
2025-03-13 10,316.39 10,316.39 10,169.81 10,186.97 0.0M
2025-03-12 10,228.25 10,352.90 10,205.17 10,316.39 0.0M
2025-03-11 10,491.21 10,508.41 10,218.13 10,228.25 0.0M
2025-03-10 10,606.34 10,676.14 10,470.53 10,491.21 0.0M
2025-03-07 10,661.69 10,665.42 10,466.05 10,606.34 0.0M
2025-03-06 10,878.94 10,919.86 10,639.95 10,661.69 0.0M
2025-03-05 10,905.36 11,078.19 10,871.21 10,878.94 0.0M
2025-03-04 11,038.71 11,112.06 10,869.91 10,905.36 0.0M
2025-03-03 11,034.16 11,071.97 10,970.19 11,038.71 0.0M
2025-02-28 11,037.25 11,052.46 10,922.44 11,034.16 0.0M
2025-02-27 11,190.12 11,192.02 10,972.45 11,037.25 0.0M
2025-02-26 11,170.74 11,284.94 11,170.23 11,190.12 0.0M
2025-02-25 11,146.37 11,214.91 11,092.70 11,170.74 0.0M
2025-02-24 11,225.37 11,242.02 11,060.25 11,146.37 0.0M
2025-02-21 11,266.64 11,338.31 11,201.78 11,225.37 0.0M
2025-02-20 11,341.72 11,409.95 11,239.06 11,266.64 0.0M
2025-02-19 11,487.30 11,498.91 11,308.90 11,341.72 0.0M
2025-02-18 11,550.57 11,582.12 11,461.02 11,487.30 0.0M
2025-02-17 11,552.43 11,552.43 11,482.96 11,550.57 0.0M
2025-02-14 11,529.35 11,580.22 11,491.37 11,552.43 0.0M
2025-02-13 11,453.89 11,607.50 11,450.59 11,529.35 0.0M
2025-02-12 11,420.19 11,521.09 11,374.57 11,453.89 0.0M
2025-02-11 11,336.07 11,466.71 11,317.80 11,420.19 0.0M
2025-02-10 11,204.27 11,347.88 11,203.55 11,336.07 0.0M
2025-02-07 11,348.07 11,378.61 11,204.27 11,204.27 0.0M
2025-02-06 11,319.77 11,375.47 11,232.18 11,348.07 0.0M
2025-02-05 11,304.29 11,319.77 11,226.44 11,319.77 0.0M
2025-02-04 11,270.62 11,305.02 11,198.20 11,304.29 0.0M
2025-02-03 11,455.13 11,455.13 11,176.57 11,270.62 0.0M
2025-01-31 11,394.99 11,474.11 11,368.60 11,455.13 0.0M
2025-01-30 11,310.78 11,421.11 11,302.24 11,394.99 0.0M
2025-01-29 11,306.11 11,377.74 11,288.12 11,310.78 0.0M
2025-01-28 11,075.33 11,306.11 11,067.36 11,306.11 0.0M
2025-01-27 11,032.38 11,093.35 10,912.38 11,075.33 0.0M
2025-01-24 11,017.06 11,096.74 10,971.84 11,032.38 0.0M
2025-01-23 11,091.78 11,101.15 11,017.06 11,017.06 0.0M
2025-01-22 11,088.42 11,203.72 11,068.83 11,091.78 0.0M
2025-01-21 11,054.66 11,093.30 10,997.49 11,088.42 0.0M
2025-01-20 10,962.51 11,056.99 10,959.26 11,054.66 0.0M
2025-01-17 10,767.28 10,977.45 10,767.28 10,962.51 0.0M
2025-01-16 10,520.28 10,767.28 10,513.38 10,767.28 0.0M
2025-01-15 10,290.73 10,550.21 10,290.73 10,520.28 0.0M
2025-01-14 10,304.15 10,404.35 10,280.56 10,290.73 0.0M
2025-01-13 10,338.73 10,348.31 10,250.12 10,304.15 0.0M
2025-01-10 10,462.60 10,467.82 10,304.13 10,338.73 0.0M
2025-01-09 10,429.88 10,469.46 10,344.55 10,462.60 0.0M
2025-01-08 10,459.21 10,536.30 10,362.63 10,429.88 0.0M
2025-01-07 10,584.48 10,589.79 10,416.61 10,459.21 0.0M
2025-01-06 10,511.73 10,667.32 10,511.73 10,584.48 0.0M
2025-01-03 10,597.70 10,598.08 10,475.99 10,511.73 0.0M
2025-01-02 5,707.33 5,707.33 5,707.33 5,707.33 0.0M