FTSEurofirst 300 Eurozone Basic Resources Index (EB5510)
FTSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.32 | -2.51802860672 | 250.99 | 252.93 | 243.36 | 0 | 0 | IX |
| 4 | -18.8 | -7.13553725282 | 263.47 | 263.88 | 243.36 | 0 | 0 | IX |
| 12 | -21.19 | -7.97036034003 | 265.86 | 286.29 | 243.36 | 0 | 0 | IX |
| 26 | -20.66 | -7.78652998153 | 265.33 | 286.29 | 243.36 | 0 | 0 | IX |
| 52 | -0.27 | -0.110231076998 | 244.94 | 286.29 | 237.57 | 0 | 0 | IX |
| 156 | -58.72 | -19.3546260589 | 303.39 | 333.41 | 235.87 | 0 | 0 | IX |
| 260 | 93.26 | 61.5943464765 | 151.41 | 333.41 | 151.41 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 245.92 | -5.89 | -2.34 | 251.81 | 251.81 | 245.21 | 0 |
| 1721665800 | 251.81 | 2.73 | 1.10 | 249.08 | 252.78 | 249.08 | 0 |
| 1721406600 | 249.08 | -1.71 | -0.68 | 250.79 | 250.79 | 248.61 | 0 |
| 1721320200 | 250.79 | -1.59 | -0.63 | 252.38 | 252.93 | 250.79 | 0 |
| 1721233800 | 252.38 | 1.39 | 0.55 | 250.99 | 252.53 | 248.79 | 0 |
| 1721147400 | 250.99 | -0.89 | -0.35 | 251.88 | 251.88 | 248.16 | 0 |
| 1721061000 | 251.88 | -1.58 | -0.62 | 253.46 | 254.12 | 251.09 | 0 |
| 1720801800 | 253.46 | 2.83 | 1.13 | 250.63 | 253.69 | 250.63 | 0 |
| 1720715400 | 250.63 | 0.04 | 0.02 | 250.59 | 252.46 | 248.61 | 0 |
| 1720629000 | 250.59 | 0.3 | 0.12 | 250.29 | 251.42 | 249.17 | 0 |
| 1720542600 | 250.29 | -2.59 | -1.02 | 252.88 | 253.94 | 250.05 | 0 |
| 1720456200 | 252.88 | -1.34 | -0.53 | 254.22 | 254.36 | 252.36 | 0 |
| 1720197000 | 254.22 | -3.98 | -1.54 | 258.2 | 258.69 | 253.6 | 0 |
| 1720110600 | 258.2 | 0.82 | 0.32 | 257.38 | 259.27999 | 257.38 | 0 |
| 1720024200 | 257.38 | 2.3 | 0.90 | 255.08 | 258.57 | 255.08 | 0 |
| 1719937800 | 255.08 | -3.3 | -1.28 | 258.38 | 258.38 | 254.08 | 0 |
| 1719851400 | 258.38 | 1.2 | 0.47 | 257.18 | 261.2 | 257.18 | 0 |
| 1719592200 | 257.18 | -2.26 | -0.87 | 259.44 | 261.47 | 256.39999 | 0 |
| 1719505800 | 259.44 | 1.53 | 0.59 | 257.91 | 259.63 | 256.92 | 0 |
| 1719419400 | 257.91 | -5.56 | -2.11 | 263.47 | 263.88 | 257.91 | 0 |
| 1719333000 | 263.47 | 0.83 | 0.32 | 262.64 | 263.62 | 260.89 | 0 |
| 1719246600 | 262.64 | -2.43 | -0.92 | 265.07 | 265.07 | 261.58 | 0 |
| 1718987400 | 265.07 | -2 | -0.75 | 267.07 | 267.07 | 264.14999 | 0 |
| 1718901000 | 267.07 | 4.8 | 1.83 | 262.27 | 267.07 | 262.13 | 0 |
| 1718814600 | 262.27 | -1.62 | -0.61 | 263.89 | 265.64999 | 262.27 | 0 |
| 1718728200 | 263.89 | 4.79 | 1.85 | 259.1 | 264.48 | 259.1 | 0 |
| 1718641800 | 259.1 | -0.43 | -0.17 | 259.52999 | 261.39999 | 257.11 | 0 |
| 1718382600 | 259.52999 | -6.33 | -2.38 | 265.86 | 266.76 | 258.31 | 0 |
| 1718296200 | 265.86 | -1.59 | -0.59 | 267.45 | 267.54 | 264.72 | 0 |
| 1718209800 | 267.45 | 0.43 | 0.16 | 267.02 | 268.72 | 266.38 | 0 |
| 1718123400 | 267.02 | -4.55 | -1.68 | 271.57 | 271.8 | 265.39999 | 0 |
| 1718037000 | 271.57 | -0.68 | -0.25 | 271.06 | 271.57 | 270.38 | 0 |
| 1717777800 | 272.25 | -0.87 | -0.32 | 273.12 | 273.17 | 269.14 | 0 |
| 1717691400 | 273.12 | -0.88 | -0.32 | 274 | 274.85 | 271.14999 | 0 |
| 1717605000 | 274 | -2.98 | -1.08 | 276.98 | 279.27 | 272.35 | 0 |
| 1717518600 | 276.98 | -4.14 | -1.47 | 281.12 | 281.12 | 275.98 | 0 |
| 1717432200 | 281.12 | 1.14 | 0.41 | 279.98 | 282.5 | 279.98 | 0 |
| 1717173000 | 279.98 | -0.09 | -0.03 | 280.07 | 280.95 | 278.44 | 0 |
| 1717086600 | 280.07 | 4.45 | 1.61 | 275.62 | 280.20999 | 273.76 | 0 |
| 1717000200 | 275.62 | -5.32 | -1.89 | 280.94 | 280.94 | 273.64999 | 0 |
| 1716913800 | 280.94 | 1.02 | 0.36 | 280.17 | 281.87 | 279.08999 | 0 |
| 1716568200 | 279.92 | 0.01 | 0.00 | 279.91 | 280.47 | 277.56 | 0 |
| 1716481800 | 279.91 | -2.93 | -1.04 | 282.83999 | 282.83999 | 279.26 | 0 |
| 1716395400 | 282.83999 | -2.21 | -0.78 | 285.05 | 285.05 | 280.41 | 0 |
| 1716309000 | 285.05 | 1.54 | 0.54 | 283.51 | 285.05 | 282.47 | 0 |
| 1716222600 | 283.51 | 0.15 | 0.05 | 283.36 | 286.29 | 282.79 | 0 |
| 1715963400 | 283.36 | 1.44 | 0.51 | 281.92 | 283.36 | 280.82 | 0 |
| 1715877000 | 281.92 | 1.36 | 0.48 | 280.56 | 282.89 | 278.5 | 0 |
| 1715790600 | 280.56 | -0.1 | -0.04 | 280.66 | 284.81 | 280.11 | 0 |
| 1715704200 | 280.66 | 3.7 | 1.34 | 276.95999 | 281.58 | 276.95999 | 0 |
| 1715617800 | 276.95999 | 0.03 | 0.01 | 276.93 | 277.3 | 275.85 | 0 |
| 1715358600 | 276.93 | 2.47 | 0.90 | 274.45999 | 280.19 | 274.45999 | 0 |
| 1715272200 | 274.45999 | 0.38 | 0.14 | 274.08 | 274.95 | 273.74 | 0 |
| 1715185800 | 274.08 | -2.24 | -0.81 | 276.32 | 277.17 | 273.58 | 0 |
| 1715099400 | 276.32 | 2.96 | 1.08 | 274.05 | 276.32 | 273.39 | 0 |
| 1714753800 | 273.36 | 2.54 | 0.94 | 270.82 | 275.49 | 270.82 | 0 |
| 1714667400 | 270.82 | 4.96 | 1.87 | 265.86 | 272.25 | 265.86 | 0 |
| 1714581000 | 265.86 | 0 | 0.00 | 265.86 | 265.86 | 265.86 | 0 |
| 1714494600 | 265.86 | -2.15 | -0.80 | 268.01 | 268.01 | 264.85 | 0 |
| 1714408200 | 268.01 | 1.13 | 0.42 | 266.88 | 268.99 | 266.29 | 0 |
| 1714149000 | 266.88 | 2.59 | 0.98 | 264.29 | 270.36 | 264.29 | 0 |
| 1714062600 | 264.29 | 2.04 | 0.78 | 262.25 | 272.18 | 261.23 | 0 |
| 1713976200 | 262.25 | 0.09 | 0.03 | 262.16 | 263.72 | 262 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
