FTSEurofirst 300 General Industrials Index (E3X502030)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26.88 | -0.552388546158 | 4866.14 | 5016.95 | 4792.76 | 0 | 0 | IX |
| 4 | -15.73 | -0.323996547882 | 4854.99 | 5179.64 | 4792.76 | 0 | 0 | IX |
| 12 | -124.29 | -2.50405455773 | 4963.55 | 5185.85 | 4675.4 | 0 | 0 | IX |
| 26 | 189.16 | 4.06786950818 | 4650.1 | 5185.85 | 4518.75 | 0 | 0 | IX |
| 52 | 501.68 | 11.565896191 | 4337.58 | 5185.85 | 3457.78 | 0 | 0 | IX |
| 156 | 795.34 | 19.6675502977 | 4043.92 | 5185.85 | 2899.47 | 0 | 0 | IX |
| 260 | 4651.99 | 2484.10850643 | 187.27 | 5185.85 | 187.27 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 4839.26 | -35.93 | -0.74 | 4875.1899 | 4912.47 | 4839.05 | 0 |
| 1722011400 | 4875.1899 | 30.66 | 0.63 | 4844.53 | 4886.7 | 4826.6899 | 0 |
| 1721925000 | 4844.53 | -79.11 | -1.61 | 4923.64 | 4923.64 | 4792.76 | 0 |
| 1721838600 | 4923.64 | -49.26 | -0.99 | 4972.9 | 4976.3 | 4903.34 | 0 |
| 1721752200 | 4972.9 | 40.41 | 0.82 | 4932.49 | 5016.95 | 4932.49 | 0 |
| 1721665800 | 4932.49 | 66.35 | 1.36 | 4866.14 | 4969.93 | 4866.14 | 0 |
| 1721406600 | 4866.14 | -9.76 | -0.20 | 4875.9 | 4899.18 | 4853.53 | 0 |
| 1721320200 | 4875.9 | -176.45 | -3.49 | 5052.35 | 5053.12 | 4875.9 | 0 |
| 1721233800 | 5052.35 | -58.84 | -1.15 | 5111.1899 | 5127.93 | 5024.43 | 0 |
| 1721147400 | 5111.1899 | 12.2 | 0.24 | 5098.99 | 5116.64 | 5061.87 | 0 |
| 1721061000 | 5098.99 | -64.34 | -1.25 | 5163.33 | 5171.27 | 5098.82 | 0 |
| 1720801800 | 5163.33 | 153.19 | 3.06 | 5010.14 | 5179.64 | 5008.7299 | 0 |
| 1720715400 | 5010.14 | 69.73 | 1.41 | 4940.41 | 5016.68 | 4940.41 | 0 |
| 1720629000 | 4940.41 | 82.81 | 1.70 | 4857.6 | 4954.34 | 4856.88 | 0 |
| 1720542600 | 4857.6 | -91.67 | -1.85 | 4949.27 | 4966.1 | 4848.7299 | 0 |
| 1720456200 | 4949.27 | -15.59 | -0.31 | 4964.86 | 5009.26 | 4948.42 | 0 |
| 1720197000 | 4964.86 | 9.58 | 0.19 | 4955.28 | 5032.31 | 4942.08 | 0 |
| 1720110600 | 4955.28 | 26.35 | 0.53 | 4928.93 | 4965.1899 | 4928.6 | 0 |
| 1720024200 | 4928.93 | 50.2 | 1.03 | 4878.7299 | 4941.62 | 4867.74 | 0 |
| 1719937800 | 4878.7299 | -52.65 | -1.07 | 4931.38 | 4931.38 | 4853.71 | 0 |
| 1719851400 | 4931.38 | 76.39 | 1.57 | 4854.99 | 4968.39 | 4852.97 | 0 |
| 1719592200 | 4854.99 | -3.71 | -0.08 | 4858.7 | 4916.8 | 4833.36 | 0 |
| 1719505800 | 4858.7 | 95.67 | 2.01 | 4763.03 | 4895.32 | 4760.83 | 0 |
| 1719419400 | 4763.03 | -15.43 | -0.32 | 4778.46 | 4821.08 | 4731.65 | 0 |
| 1719333000 | 4778.46 | -40.19 | -0.83 | 4818.65 | 4819.21 | 4764.25 | 0 |
| 1719246600 | 4818.65 | 60.51 | 1.27 | 4758.14 | 4826.54 | 4753.57 | 0 |
| 1718987400 | 4758.14 | -53.07 | -1.10 | 4811.21 | 4811.21 | 4728.79 | 0 |
| 1718901000 | 4811.21 | 51.43 | 1.08 | 4759.78 | 4825.8 | 4758.71 | 0 |
| 1718814600 | 4759.78 | 12.88 | 0.27 | 4746.9 | 4791.36 | 4745.7 | 0 |
| 1718728200 | 4746.9 | 25.19 | 0.53 | 4721.71 | 4781.64 | 4718.46 | 0 |
| 1718641800 | 4721.71 | 43.64 | 0.93 | 4678.07 | 4742.6899 | 4677.5 | 0 |
| 1718382600 | 4678.07 | -127.85 | -2.66 | 4805.92 | 4814.27 | 4675.4 | 0 |
| 1718296200 | 4805.92 | -168.08 | -3.38 | 4974 | 4974 | 4797.9 | 0 |
| 1718209800 | 4974 | 131.57 | 2.72 | 4842.43 | 4983.96 | 4842.43 | 0 |
| 1718123400 | 4842.43 | -39.98 | -0.82 | 4882.41 | 4907.07 | 4832.95 | 0 |
| 1718037000 | 4882.41 | -3.12 | -0.06 | 4885.53 | 4889.08 | 4828.9799 | 0 |
| 1717777800 | 4885.53 | -28.81 | -0.59 | 4914.34 | 4916.33 | 4842.87 | 0 |
| 1717691400 | 4914.34 | -68.43 | -1.37 | 4982.77 | 5002.01 | 4898.21 | 0 |
| 1717605000 | 4982.77 | 103.9 | 2.13 | 4878.87 | 4982.77 | 4878.87 | 0 |
| 1717518600 | 4878.87 | -97.22 | -1.95 | 4976.09 | 4994.2299 | 4878.87 | 0 |
| 1717432200 | 4976.09 | 53.81 | 1.09 | 4922.28 | 5010.08 | 4922.28 | 0 |
| 1717173000 | 4922.28 | -4.92 | -0.10 | 4927.2 | 4942.47 | 4899.91 | 0 |
| 1717086600 | 4927.2 | 15.36 | 0.31 | 4911.84 | 4935.97 | 4886.31 | 0 |
| 1717000200 | 4911.84 | -42.26 | -0.85 | 4954.1 | 4956.37 | 4903.16 | 0 |
| 1716913800 | 4954.1 | -9.99 | -0.20 | 5004.07 | 5046.81 | 4952.75 | 0 |
| 1716568200 | 4964.09 | 6.2 | 0.13 | 4957.89 | 4971.28 | 4908.12 | 0 |
| 1716481800 | 4957.89 | 81.37 | 1.67 | 4876.52 | 4984.91 | 4876.52 | 0 |
| 1716395400 | 4876.52 | 8.9 | 0.18 | 4867.62 | 4925.6 | 4867.62 | 0 |
| 1716309000 | 4867.62 | 12.63 | 0.26 | 4854.99 | 4884.15 | 4843.59 | 0 |
| 1716222600 | 4854.99 | 17.59 | 0.36 | 4837.4 | 4874 | 4814.46 | 0 |
| 1715963400 | 4837.4 | -53.63 | -1.10 | 4891.03 | 4891.2299 | 4792.92 | 0 |
| 1715877000 | 4891.03 | -277.16 | -5.36 | 5168.1899 | 5169.81 | 4891.03 | 0 |
| 1715790600 | 5168.1899 | 68.45 | 1.34 | 5099.74 | 5170.72 | 5099.74 | 0 |
| 1715704200 | 5099.74 | -61.41 | -1.19 | 5161.15 | 5161.42 | 5099.65 | 0 |
| 1715617800 | 5161.15 | -16.4 | -0.32 | 5177.55 | 5185.85 | 5159.04 | 0 |
| 1715358600 | 5177.55 | 103.46 | 2.04 | 5074.09 | 5182.16 | 5074.09 | 0 |
| 1715272200 | 5074.09 | 53.23 | 1.06 | 5018.39 | 5088.24 | 5017.95 | 0 |
| 1715185800 | 5020.86 | 36.19 | 0.73 | 4984.67 | 5069.92 | 4979.2 | 0 |
| 1715099400 | 4984.67 | 63.21 | 1.28 | 4963.55 | 4997.99 | 4835.43 | 0 |
| 1714753800 | 4921.46 | 67.21 | 1.38 | 4854.25 | 4947.95 | 4854.25 | 0 |
| 1714667400 | 4854.25 | 5.43 | 0.11 | 4848.82 | 4877.18 | 4817.22 | 0 |
| 1714581000 | 4848.82 | -4.46 | -0.09 | 4853.28 | 4857.59 | 4846.18 | 0 |
| 1714494600 | 4853.28 | -36.97 | -0.76 | 4890.25 | 4904.74 | 4849.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
