FTSE 350 Low Yield (FTLY)

FTLY
🏛️ Vereinigtes Königreich →
5,397.57
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 4,897.08 4,897.08 4,875.64 4,884.27 0.0M
2021-12-30 4,904.03 4,907.29 4,891.97 4,897.08 0.0M
2021-12-29 4,852.96 4,928.15 4,852.96 4,904.03 0.0M
2021-12-24 4,853.72 4,873.52 4,852.96 4,852.96 0.0M
2021-12-23 4,822.39 4,861.65 4,822.39 4,853.72 0.0M
2021-12-22 4,766.69 4,822.39 4,763.63 4,822.39 0.0M
2021-12-21 4,699.50 4,767.23 4,699.50 4,766.69 0.0M
2021-12-20 4,749.83 4,749.83 4,635.01 4,699.50 0.0M
2021-12-17 4,732.42 4,752.81 4,718.08 4,749.83 0.0M
2021-12-16 4,682.66 4,754.82 4,682.66 4,732.42 0.0M
2021-12-15 4,716.75 4,721.23 4,682.29 4,682.66 0.0M
2021-12-14 4,741.12 4,774.37 4,716.75 4,716.75 0.0M
2021-12-13 4,795.02 4,812.08 4,740.47 4,741.12 0.0M
2021-12-10 4,835.18 4,835.18 4,791.94 4,795.02 0.0M
2021-12-09 4,854.58 4,871.57 4,824.47 4,835.18 0.0M
2021-12-08 4,861.28 4,895.24 4,853.17 4,854.58 0.0M
2021-12-07 4,762.32 4,867.00 4,762.32 4,861.28 0.0M
2021-12-06 4,689.67 4,765.53 4,689.67 4,762.32 0.0M
2021-12-03 4,706.50 4,750.16 4,677.27 4,689.67 0.0M
2021-12-02 4,762.93 4,762.93 4,679.54 4,706.50 0.0M
2021-12-01 4,674.62 4,768.45 4,674.62 4,762.93 0.0M
2021-11-30 4,718.98 4,718.98 4,644.69 4,674.62 0.0M
2021-11-29 4,667.63 4,752.92 4,667.63 4,718.98 0.0M
2021-11-26 4,866.33 4,866.33 4,667.63 4,667.63 0.0M
2021-11-25 4,841.32 4,866.89 4,841.32 4,866.33 0.0M
2021-11-24 4,845.51 4,868.05 4,811.95 4,841.32 0.0M
2021-11-23 4,878.76 4,878.76 4,823.00 4,845.51 0.0M
2021-11-22 4,875.34 4,896.78 4,869.71 4,878.76 0.0M
2021-11-19 4,898.34 4,915.51 4,850.70 4,875.34 0.0M
2021-11-18 4,889.10 4,909.15 4,886.78 4,898.34 0.0M
2021-11-17 4,911.98 4,920.91 4,889.10 4,889.10 0.0M
2021-11-16 4,915.35 4,928.94 4,906.59 4,911.98 0.0M
2021-11-15 4,921.14 4,921.14 4,903.25 4,915.35 0.0M
2021-11-12 4,915.73 4,925.84 4,899.53 4,921.14 0.0M
2021-11-11 4,883.17 4,920.25 4,883.17 4,915.73 0.0M
2021-11-10 4,850.43 4,883.17 4,848.30 4,883.17 0.0M
2021-11-09 4,871.26 4,887.79 4,850.43 4,850.43 0.0M
2021-11-08 4,876.24 4,880.14 4,863.10 4,871.26 0.0M
2021-11-05 4,854.62 4,893.59 4,854.38 4,876.24 0.0M
2021-11-04 4,819.27 4,866.18 4,819.27 4,854.62 0.0M
2021-11-03 4,820.89 4,831.20 4,809.76 4,819.27 0.0M
2021-11-02 4,838.21 4,838.21 4,808.37 4,820.89 0.0M
2021-11-01 4,804.85 4,846.69 4,804.85 4,838.21 0.0M
2021-10-29 4,802.56 4,806.90 4,769.16 4,804.85 0.0M
2021-10-28 4,792.51 4,805.53 4,776.77 4,802.56 0.0M
2021-10-27 4,809.25 4,811.31 4,791.51 4,792.51 0.0M
2021-10-26 4,765.54 4,809.42 4,765.54 4,809.25 0.0M
2021-10-25 4,762.68 4,780.13 4,762.21 4,765.54 0.0M
2021-10-22 4,765.03 4,784.22 4,756.91 4,762.68 0.0M
2021-10-21 4,782.63 4,782.63 4,749.16 4,765.03 0.0M
2021-10-20 4,793.06 4,793.06 4,770.13 4,782.63 0.0M
2021-10-19 4,780.84 4,800.80 4,779.54 4,793.06 0.0M
2021-10-18 4,797.05 4,797.05 4,762.64 4,780.84 0.0M
2021-10-15 4,771.37 4,798.44 4,771.37 4,797.05 0.0M
2021-10-14 4,716.39 4,773.59 4,716.39 4,771.37 0.0M
2021-10-13 4,688.63 4,724.70 4,666.16 4,716.39 0.0M
2021-10-12 4,694.86 4,694.86 4,637.96 4,688.63 0.0M
2021-10-11 4,682.82 4,694.86 4,656.80 4,694.86 0.0M
2021-10-08 4,685.35 4,702.15 4,672.84 4,682.82 0.0M
2021-10-07 4,632.20 4,695.06 4,632.20 4,685.35 0.0M
2021-10-06 4,701.77 4,701.77 4,594.04 4,632.20 0.0M
2021-10-05 4,651.87 4,707.63 4,651.87 4,701.77 0.0M
2021-10-04 4,702.35 4,702.35 4,651.87 4,651.87 0.0M
2021-10-01 4,722.90 4,722.90 4,649.64 4,702.35 0.0M
2021-09-30 4,740.81 4,787.54 4,720.76 4,722.90 0.0M
2021-09-29 4,706.83 4,761.81 4,706.83 4,740.81 0.0M
2021-09-28 4,772.73 4,772.73 4,697.20 4,706.83 0.0M
2021-09-27 4,774.37 4,822.42 4,761.70 4,772.73 0.0M
2021-09-24 4,808.17 4,808.17 4,768.03 4,774.37 0.0M
2021-09-23 4,803.60 4,840.89 4,803.60 4,808.17 0.0M
2021-09-22 4,727.12 4,809.92 4,727.12 4,803.60 0.0M
2021-09-21 4,675.77 4,743.42 4,675.77 4,727.12 0.0M
2021-09-20 4,754.27 4,754.27 4,632.36 4,675.77 0.0M
2021-09-17 4,785.56 4,825.34 4,742.50 4,754.27 0.0M
2021-09-16 4,744.64 4,790.75 4,744.64 4,785.56 0.0M
2021-09-15 4,788.11 4,788.11 4,744.64 4,744.64 0.0M
2021-09-14 4,811.63 4,811.63 4,776.47 4,788.11 0.0M
2021-09-13 4,797.49 4,831.02 4,797.49 4,811.63 0.0M
2021-09-10 4,792.31 4,817.78 4,792.31 4,797.49 0.0M
2021-09-09 4,816.16 4,816.16 4,758.15 4,792.31 0.0M
2021-09-08 4,863.91 4,863.91 4,804.98 4,816.16 0.0M
2021-09-07 4,889.43 4,889.43 4,863.91 4,863.91 0.0M
2021-09-06 4,858.35 4,894.61 4,858.35 4,889.43 0.0M
2021-09-03 4,875.54 4,877.94 4,846.50 4,858.35 0.0M
2021-09-02 4,865.47 4,883.85 4,859.02 4,875.54 0.0M
2021-09-01 4,822.79 4,882.30 4,822.79 4,865.47 0.0M
2021-08-31 4,824.31 4,834.81 4,801.02 4,822.79 0.0M
2021-08-27 4,810.33 4,825.85 4,798.80 4,824.31 0.0M
2021-08-26 4,824.60 4,824.60 4,791.03 4,810.33 0.0M
2021-08-25 4,798.58 4,828.43 4,798.58 4,824.60 0.0M
2021-08-24 4,767.16 4,798.58 4,765.63 4,798.58 0.0M
2021-08-23 4,747.93 4,790.05 4,747.93 4,767.16 0.0M
2021-08-20 4,730.86 4,751.75 4,711.01 4,747.93 0.0M
2021-08-19 4,799.96 4,799.96 4,692.24 4,730.86 0.0M
2021-08-18 4,789.93 4,805.07 4,778.08 4,799.33 0.0M
2021-08-17 4,796.56 4,796.56 4,761.15 4,789.93 0.0M
2021-08-16 4,837.31 4,837.31 4,780.21 4,796.56 0.0M
2021-08-13 4,827.19 4,847.68 4,827.19 4,837.31 0.0M
2021-08-12 4,831.15 4,837.24 4,821.06 4,827.19 0.0M
2021-08-11 4,783.38 4,831.15 4,783.38 4,831.15 0.0M
2021-08-10 4,753.26 4,787.05 4,753.26 4,783.38 0.0M
2021-08-09 4,754.80 4,757.21 4,730.51 4,753.26 0.0M
2021-08-06 4,752.72 4,768.49 4,743.93 4,754.80 0.0M
2021-08-05 4,742.15 4,752.72 4,726.48 4,752.72 0.0M
2021-08-04 4,713.98 4,746.32 4,713.98 4,742.15 0.0M
2021-08-03 4,711.65 4,733.88 4,701.26 4,713.98 0.0M
2021-08-02 4,664.89 4,736.16 4,664.89 4,711.65 0.0M
2021-07-30 4,694.40 4,694.40 4,638.21 4,664.89 0.0M
2021-07-29 4,670.26 4,700.05 4,670.26 4,694.40 0.0M
2021-07-28 4,636.80 4,678.07 4,636.80 4,670.26 0.0M
2021-07-27 4,653.72 4,653.72 4,594.16 4,636.80 0.0M
2021-07-26 4,655.50 4,660.94 4,628.56 4,653.72 0.0M
2021-07-23 4,618.97 4,662.30 4,618.97 4,655.50 0.0M
2021-07-22 4,596.79 4,651.30 4,596.79 4,618.97 0.0M
2021-07-21 4,496.00 4,601.13 4,496.00 4,596.79 0.0M
2021-07-20 4,463.95 4,512.66 4,455.39 4,496.00 0.0M
2021-07-19 4,577.44 4,577.44 4,442.01 4,463.95 0.0M
2021-07-16 4,586.60 4,614.95 4,566.76 4,577.44 0.0M
2021-07-15 4,629.70 4,647.00 4,586.06 4,586.60 0.0M
2021-07-14 4,655.99 4,655.99 4,623.51 4,629.70 0.0M
2021-07-13 4,653.65 4,673.12 4,652.84 4,655.99 0.0M
2021-07-12 4,659.49 4,660.15 4,625.18 4,653.65 0.0M
2021-07-09 4,596.34 4,659.49 4,596.34 4,659.49 0.0M
2021-07-08 4,692.15 4,692.15 4,570.16 4,596.34 0.0M
2021-07-07 4,664.40 4,695.39 4,664.40 4,692.15 0.0M
2021-07-06 4,702.16 4,702.16 4,648.72 4,664.40 0.0M
2021-07-05 4,667.43 4,703.61 4,663.73 4,702.16 0.0M
2021-07-02 4,657.94 4,683.81 4,657.94 4,667.43 0.0M
2021-07-01 4,595.58 4,663.10 4,595.58 4,657.94 0.0M
2021-06-30 4,631.91 4,641.23 4,585.06 4,595.58 0.0M
2021-06-29 4,622.68 4,650.75 4,622.68 4,631.91 0.0M
2021-06-28 4,672.43 4,672.43 4,622.68 4,622.68 0.0M
2021-06-25 4,658.80 4,675.80 4,653.95 4,672.43 0.0M
2021-06-24 4,634.91 4,662.72 4,634.91 4,658.80 0.0M
2021-06-23 4,647.23 4,664.65 4,634.74 4,634.91 0.0M
2021-06-22 4,619.13 4,649.84 4,616.89 4,647.23 0.0M
2021-06-21 4,579.95 4,619.13 4,534.58 4,619.13 0.0M
2021-06-18 4,641.42 4,651.64 4,574.90 4,579.95 0.0M
2021-06-17 4,649.97 4,649.97 4,608.77 4,641.42 0.0M
2021-06-16 4,635.36 4,665.16 4,635.36 4,649.97 0.0M
2021-06-15 4,621.86 4,658.77 4,621.86 4,635.36 0.0M
2021-06-14 4,619.62 4,648.41 4,617.56 4,621.86 0.0M
2021-06-11 4,594.12 4,625.40 4,594.12 4,619.62 0.0M
2021-06-10 4,596.96 4,613.08 4,588.40 4,594.12 0.0M
2021-06-09 4,595.25 4,602.60 4,579.78 4,596.96 0.0M
2021-06-08 4,584.70 4,621.08 4,583.58 4,595.25 0.0M
2021-06-07 4,580.67 4,595.21 4,569.49 4,584.70 0.0M
2021-06-04 4,567.70 4,582.69 4,553.93 4,580.67 0.0M
2021-06-03 4,587.63 4,588.29 4,542.69 4,567.70 0.0M
2021-06-02 4,580.52 4,607.08 4,574.70 4,587.63 0.0M
2021-06-01 4,563.64 4,610.65 4,563.64 4,580.52 0.0M
2021-05-28 4,558.63 4,583.33 4,558.63 4,563.64 0.0M
2021-05-27 4,572.89 4,576.16 4,557.88 4,558.63 0.0M
2021-05-26 4,568.34 4,590.50 4,562.00 4,572.89 0.0M
2021-05-25 4,561.94 4,576.11 4,561.94 4,568.34 0.0M
2021-05-24 4,540.66 4,563.58 4,540.66 4,561.94 0.0M
2021-05-21 4,541.86 4,548.57 4,519.90 4,540.66 0.0M
2021-05-20 4,474.20 4,541.86 4,474.20 4,541.86 0.0M
2021-05-19 4,496.75 4,496.75 4,445.56 4,474.20 0.0M
2021-05-18 4,481.88 4,520.62 4,481.88 4,496.75 0.0M
2021-05-17 4,500.60 4,516.98 4,480.00 4,481.88 0.0M
2021-05-14 4,448.52 4,504.87 4,448.52 4,500.60 0.0M
2021-05-13 4,443.18 4,454.50 4,360.32 4,448.52 0.0M
2021-05-12 4,434.37 4,471.14 4,434.37 4,443.18 0.0M
2021-05-11 4,543.91 4,543.91 4,412.62 4,434.37 0.0M
2021-05-10 4,574.78 4,574.78 4,536.39 4,543.91 0.0M
2021-05-07 4,535.98 4,575.64 4,535.98 4,574.78 0.0M
2021-05-06 4,522.87 4,535.98 4,514.48 4,535.98 0.0M
2021-05-05 4,483.16 4,526.62 4,483.16 4,522.87 0.0M
2021-05-04 4,535.13 4,564.78 4,478.55 4,483.16 0.0M
2021-04-30 4,527.20 4,556.05 4,515.61 4,535.13 0.0M
2021-04-29 4,521.05 4,554.34 4,519.98 4,527.20 0.0M
2021-04-28 4,525.63 4,541.80 4,521.05 4,521.05 0.0M
2021-04-27 4,546.90 4,549.27 4,519.25 4,525.63 0.0M
2021-04-26 4,543.81 4,553.48 4,525.65 4,546.90 0.0M
2021-04-23 4,550.71 4,550.71 4,515.03 4,543.81 0.0M
2021-04-22 4,501.32 4,551.19 4,501.32 4,550.71 0.0M
2021-04-21 4,484.33 4,508.49 4,480.25 4,501.32 0.0M
2021-04-20 4,538.23 4,543.30 4,483.03 4,484.33 0.0M
2021-04-19 4,554.39 4,578.23 4,527.09 4,538.23 0.0M
2021-04-16 4,538.61 4,563.84 4,538.61 4,554.39 0.0M
2021-04-15 4,498.83 4,544.13 4,498.83 4,538.61 0.0M
2021-04-14 4,489.22 4,510.27 4,479.66 4,498.83 0.0M
2021-04-13 4,475.96 4,490.65 4,463.82 4,489.22 0.0M
2021-04-12 4,493.02 4,493.02 4,464.07 4,475.96 0.0M
2021-04-09 4,489.77 4,502.47 4,486.25 4,493.02 0.0M
2021-04-08 4,438.93 4,489.77 4,438.93 4,489.77 0.0M
2021-04-07 4,416.85 4,449.53 4,416.85 4,438.93 0.0M
2021-04-06 4,370.20 4,420.81 4,370.20 4,416.85 0.0M
2021-04-01 4,335.49 4,379.77 4,335.49 4,370.20 0.0M
2021-03-31 4,355.53 4,366.61 4,335.49 4,335.49 0.0M
2021-03-30 4,347.05 4,364.49 4,337.47 4,355.53 0.0M
2021-03-29 4,341.56 4,362.95 4,329.78 4,347.05 0.0M
2021-03-26 4,316.98 4,344.86 4,316.98 4,341.56 0.0M
2021-03-25 4,323.47 4,343.49 4,290.62 4,316.98 0.0M
2021-03-24 4,327.18 4,333.60 4,303.82 4,323.47 0.0M
2021-03-23 4,335.39 4,340.27 4,302.29 4,327.18 0.0M
2021-03-22 4,302.53 4,336.91 4,278.98 4,335.39 0.0M
2021-03-19 4,340.03 4,340.03 4,289.06 4,302.53 0.0M
2021-03-18 4,344.00 4,348.46 4,315.92 4,340.03 0.0M
2021-03-17 4,382.28 4,382.28 4,343.74 4,344.00 0.0M
2021-03-16 4,327.68 4,384.49 4,327.68 4,382.28 0.0M
2021-03-15 4,308.05 4,341.65 4,308.05 4,327.68 0.0M
2021-03-12 4,303.15 4,309.32 4,281.64 4,308.05 0.0M
2021-03-11 4,292.96 4,309.74 4,289.57 4,303.15 0.0M
2021-03-10 4,288.21 4,299.83 4,275.37 4,292.96 0.0M
2021-03-09 4,238.16 4,296.21 4,233.64 4,288.21 0.0M
2021-03-08 4,197.53 4,244.59 4,177.60 4,238.16 0.0M
2021-03-05 4,249.19 4,249.19 4,191.07 4,197.53 0.0M
2021-03-04 4,256.02 4,256.34 4,217.79 4,249.19 0.0M
2021-03-03 4,232.35 4,286.09 4,230.55 4,256.02 0.0M
2021-03-02 4,227.80 4,263.65 4,223.78 4,232.35 0.0M
2021-03-01 4,161.26 4,240.74 4,161.26 4,227.80 0.0M
2021-02-26 4,242.46 4,244.42 4,157.65 4,161.26 0.0M
2021-02-25 4,270.85 4,275.01 4,235.69 4,242.46 0.0M
2021-02-24 4,263.62 4,276.62 4,235.78 4,270.85 0.0M
2021-02-23 4,264.07 4,290.73 4,223.87 4,263.62 0.0M
2021-02-22 4,302.91 4,302.91 4,236.39 4,264.07 0.0M
2021-02-19 4,319.55 4,332.07 4,302.91 4,302.91 0.0M
2021-02-18 4,360.43 4,364.04 4,304.77 4,319.55 0.0M
2021-02-17 4,393.75 4,393.75 4,357.96 4,360.43 0.0M
2021-02-16 4,404.17 4,421.80 4,390.08 4,393.75 0.0M
2021-02-15 4,340.97 4,413.69 4,340.97 4,404.17 0.0M
2021-02-12 4,298.74 4,340.97 4,283.02 4,340.97 0.0M
2021-02-11 4,274.17 4,304.33 4,274.17 4,298.74 0.0M
2021-02-10 4,303.91 4,320.04 4,262.69 4,274.17 0.0M
2021-02-09 4,300.68 4,308.52 4,283.39 4,303.91 0.0M
2021-02-08 4,291.71 4,328.47 4,291.71 4,300.68 0.0M
2021-02-05 4,301.57 4,313.41 4,278.32 4,291.71 0.0M
2021-02-04 4,303.26 4,326.40 4,288.34 4,301.57 0.0M
2021-02-03 4,313.99 4,348.27 4,296.14 4,303.26 0.0M
2021-02-02 4,255.44 4,316.15 4,255.44 4,313.99 0.0M
2021-02-01 4,205.99 4,261.02 4,205.99 4,255.44 0.0M
2021-01-29 4,265.84 4,265.84 4,192.47 4,205.99 0.0M
2021-01-28 4,286.02 4,286.02 4,212.21 4,265.84 0.0M
2021-01-27 4,351.11 4,358.05 4,257.91 4,286.02 0.0M
2021-01-26 4,345.70 4,378.42 4,345.06 4,351.11 0.0M
2021-01-25 4,363.18 4,379.02 4,327.21 4,345.70 0.0M
2021-01-22 4,366.72 4,374.59 4,339.64 4,363.18 0.0M
2021-01-21 4,363.49 4,383.72 4,363.49 4,366.72 0.0M
2021-01-20 4,343.87 4,372.04 4,336.85 4,363.49 0.0M
2021-01-19 4,342.26 4,365.49 4,338.67 4,343.87 0.0M
2021-01-18 4,344.00 4,360.35 4,338.93 4,342.26 0.0M
2021-01-15 4,371.98 4,371.98 4,316.89 4,344.00 0.0M
2021-01-14 4,358.50 4,377.32 4,355.86 4,371.98 0.0M
2021-01-13 4,353.09 4,363.09 4,343.33 4,358.50 0.0M
2021-01-12 4,402.88 4,403.46 4,353.09 4,353.09 0.0M
2021-01-11 4,452.08 4,459.78 4,402.88 4,402.88 0.0M
2021-01-08 4,431.16 4,453.76 4,426.12 4,452.08 0.0M
2021-01-07 4,432.83 4,456.68 4,401.73 4,431.16 0.0M
2021-01-06 4,355.18 4,444.00 4,345.02 4,432.83 0.0M
2021-01-05 4,354.36 4,371.11 4,334.81 4,355.18 0.0M
2021-01-04 4,291.83 4,397.23 4,291.83 4,354.36 0.0M