FTSE 250 Index Historical Data - MCX | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Indices
FTSE
FTSE 250 Index (MCX)
FTSE 250 Index (MCX) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	274.71	1.42041370952	19340.14	19827.25	19260.42	0	0	IX
4	-195.81	-0.988407251449	19810.66	19991.57	19260.42	0	0	IX
12	256.9	1.32710333481	19357.95	19991.57	18834.85	0	0	IX
26	2620.75	15.4215286482	16994.1	19991.57	16764.25	0	0	IX
52	387.91	2.01753373132	19226.94	19991.57	16764.25	0	0	IX
156	-2757.41	-12.3251294237	22372.26	24353.85	16520.45	0	0	IX
260	-378.82	-1.89469967245	19993.67	24353.85	12373.5	0	0	IX

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	19719.37	-80.35	-0.41	19799.72	19827.25	19697.62	0
1713889800	19799.72	200.33	1.02	19599.39	19799.72	19587.07	0
1713803400	19599.39	208.09	1.07	19391.3	19650.61	19391.01	0
1713544200	19391.3	-59.37	-0.31	19450.67	19451.5	19260.42	0
1713457800	19450.67	110.53	0.57	19340.14	19450.67	19325.52	0
1713371400	19340.14	-4.4	-0.02	19344.54	19462.16	19306.83	0
1713285000	19344.54	-354.35	-1.80	19698.89	19698.89	19321.34	0
1713198600	19698.89	-22.35	-0.11	19721.24	19839.72	19679.45	0
1712939400	19721.24	-65.63	-0.33	19786.87	19990.54	19720.23	0
1712853000	19786.87	-14.88	-0.08	19801.75	19830.4	19715.55	0
1712766600	19801.75	38.4	0.19	19763.35	19989.1	19709.45	0
1712680200	19763.35	-91.23	-0.46	19854.58	19885.14	19756.94	0
1712593800	19854.58	128.64	0.65	19725.94	19887.96	19690.09	0
1712334600	19725.94	-147.25	-0.74	19873.19	19873.19	19652.5	0
1712248200	19873.19	119.55	0.61	19753.64	19873.19	19746.47	0
1712161800	19753.64	39.75	0.20	19713.89	19757.68	19613.13	0
1712075400	19713.89	-170.84	-0.86	19884.73	19991.57	19711.07	0
1711647000	19884.73	74.07	0.37	19810.66	19925.3	19757.15	0
1711560600	19810.66	33.02	0.17	19777.64	19812.83	19713.3	0
1711474200	19777.64	164.11	0.84	19613.53	19777.64	19574.59	0
1711387800	19613.53	-110.79	-0.56	19724.32	19727.43	19545.58	0
1711128600	19724.32	-16.99	-0.09	19741.31	19775.66	19681.91	0
1711042200	19741.31	256.91	1.32	19484.4	19761.39	19484.4	0
1710955800	19484.4	51.59	0.27	19432.81	19506.67	19420.99	0
1710869400	19432.81	-53.72	-0.28	19486.53	19488.31	19383.7	0
1710783000	19486.53	-26.38	-0.14	19512.91	19547.46	19468.1	0
1710523800	19512.91	26.9	0.14	19486.01	19573.82	19483.26	0
1710437400	19486.01	-77.91	-0.40	19563.92	19625.39	19471.12	0
1710351000	19563.92	-1.29	-0.01	19565.21	19636.09	19553.62	0
1710264600	19565.21	35.12	0.18	19530.09	19636.17	19523.23	0
1710178200	19530.09	-71.69	-0.37	19601.78	19604.79	19476.86	0
1709919000	19601.78	17.8	0.09	19583.98	19621.29	19481.39	0
1709832600	19583.98	110.76	0.57	19473.22	19696.93	19451.34	0
1709746200	19473.22	202.19	1.05	19271.03	19546.78	19269.76	0
1709659800	19271.03	21.95	0.11	19249.08	19327.12	19189.45	0
1709573400	19249.08	-105.3	-0.54	19354.38	19357.94	19197.28	0
1709314200	19354.38	299.51	1.57	19054.87	19354.38	19054.87	0
1709227800	19054.87	41.29	0.22	19013.58	19173.67	19011.56	0
1709141400	19013.58	-150.08	-0.78	19163.66	19169.4	18969.49	0
1709055000	19163.66	36.74	0.19	19126.92	19182.88	19089.14	0
1708968600	19126.92	-52.64	-0.27	19179.56	19185.39	19100.77	0
1708709400	19179.56	-83.94	-0.44	19263.5	19284.8	19162.14	0
1708623000	19263.5	144.53	0.76	19118.97	19306.41	19118.97	0
1708536600	19118.97	9.34	0.05	19109.63	19137.02	19080.28	0
1708450200	19109.63	-107.27	-0.56	19216.9	19225.92	19065.86	0
1708363800	19216.9	24.97	0.13	19191.93	19223.87	19134.35	0
1708104600	19191.93	92.31	0.48	19099.62	19232.31	19097.78	0
1708018200	19099.62	95.73	0.50	19003.89	19133.09	19003.31	0
1707931800	19003.89	80.06	0.42	18923.83	19092.59	18918	0
1707845400	18923.83	-280.1	-1.46	19203.93	19206.89	18834.85	0
1707759000	19203.93	141.61	0.74	19062.32	19213.72	19062.24	0
1707499800	19062.32	-40.4	-0.21	19102.72	19144.1	19043.21	0
1707413400	19102.72	-1.81	-0.01	19104.53	19240.14	19097.65	0
1707327000	19104.53	-66.81	-0.35	19171.34	19226.07	19104.53	0
1707240600	19171.34	152.79	0.80	19018.55	19185.73	18990.6	0
1707154200	19018.55	-154.09	-0.80	19172.64	19255.86	19015.66	0
1706895000	19172.64	41.48	0.22	19131.16	19394.85	19131.16	0
1706808600	19131.16	-226.79	-1.17	19357.95	19360.62	19131.16	0
1706722200	19357.95	8.45	0.04	19349.5	19381.16	19291.46	0
1706635800	19349.5	38.34	0.20	19311.16	19403.25	19309.51	0
1706549400	19311.16	-26.86	-0.14	19338.02	19365.56	19210.64	0
1706290200	19338.02	114.92	0.60	19223.1	19346.36	19190.34	0
1706203800	19223.1	51.42	0.27	19171.68	19223.1	19083.33	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions