Euronext UK (EUKP)
EU
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 | 18.74 | 1.08198614319 | 1732 | 1753.74 | 1731.57 | 0 | 0 | IX |
| 4 | 88.15 | 5.30196861523 | 1662.59 | 1753.74 | 1659.74 | 0 | 0 | IX |
| 12 | 106.82 | 6.49788310867 | 1643.92 | 1753.74 | 1599.5 | 0 | 0 | IX |
| 26 | 147.25 | 9.18309437539 | 1603.49 | 1753.74 | 1575.86 | 0 | 0 | IX |
| 52 | 258.89 | 17.3536213426 | 1491.85 | 1753.74 | 1475.86 | 0 | 0 | IX |
| 156 | 336.76 | 23.8164613361 | 1413.98 | 1753.74 | 1404.9 | 0 | 0 | IX |
| 260 | 336.76 | 23.8164613361 | 1413.98 | 1753.74 | 1404.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1745.04 | -2.84 | -0.16 | 1746.4 | 1751.47 | 1741.49 | 0 |
| 1739467800 | 1747.88 | 2.49 | 0.14 | 1746.84 | 1752.31 | 1737.89 | 0 |
| 1739381400 | 1745.39 | 5.87 | 0.34 | 1741.34 | 1746.82 | 1737.32 | 0 |
| 1739295000 | 1739.52 | -4.96 | -0.28 | 1739.97 | 1743.56 | 1735.23 | 0 |
| 1739208600 | 1744.48 | 15.74 | 0.91 | 1732 | 1748.83 | 1731.57 | 0 |
| 1738949400 | 1728.74 | -3.33 | -0.19 | 1732.59 | 1732.97 | 1725.02 | 0 |
| 1738863000 | 1732.07 | 17.94 | 1.05 | 1716.19 | 1737.23 | 1716.19 | 0 |
| 1738776600 | 1714.13 | 10.82 | 0.64 | 1702.8 | 1714.75 | 1700.6 | 0 |
| 1738690200 | 1703.31 | -6.91 | -0.40 | 1709.46 | 1711.53 | 1696.1 | 0 |
| 1738603800 | 1710.22 | -6.94 | -0.40 | 1721.04 | 1721.04 | 1699.49 | 0 |
| 1738344600 | 1717.16 | 5.76 | 0.34 | 1713.36 | 1721.91 | 1712.93 | 0 |
| 1738258200 | 1711.4 | 17.83 | 1.05 | 1694.97 | 1712.97 | 1693.64 | 0 |
| 1738171800 | 1693.57 | 5.96 | 0.35 | 1691.08 | 1697.71 | 1689.52 | 0 |
| 1738085400 | 1687.61 | 13.07 | 0.78 | 1679.88 | 1693.56 | 1679.88 | 0 |
| 1737999000 | 1674.54 | 1.49 | 0.09 | 1675.24 | 1678.32 | 1667.14 | 0 |
| 1737739800 | 1673.05 | -6.89 | -0.41 | 1678.38 | 1684.12 | 1668.41 | 0 |
| 1737653400 | 1679.94 | 9.09 | 0.54 | 1672.3599 | 1681.32 | 1668.88 | 0 |
| 1737567000 | 1670.85 | -0.92 | -0.06 | 1672.33 | 1680.55 | 1667.24 | 0 |
| 1737480600 | 1671.77 | 8.92 | 0.54 | 1664.98 | 1672.57 | 1662.77 | 0 |
| 1737394200 | 1662.85 | -0.02 | -0.00 | 1662.59 | 1667.65 | 1659.74 | 0 |
| 1737135000 | 1662.8699 | 17.02 | 1.03 | 1642.05 | 1667.81 | 1642.05 | 0 |
| 1737048600 | 1645.85 | 15.86 | 0.97 | 1627.6099 | 1647.1199 | 1627.6099 | 0 |
| 1736962200 | 1629.99 | 28.12 | 1.76 | 1603.92 | 1631.3599 | 1603.92 | 0 |
| 1736875800 | 1601.8699 | -13.4 | -0.83 | 1613.93 | 1617.44 | 1599.5 | 0 |
| 1736789400 | 1615.27 | -8.28 | -0.51 | 1616.32 | 1617.71 | 1605.39 | 0 |
| 1736530200 | 1623.55 | -17.95 | -1.09 | 1640.22 | 1642.06 | 1622.29 | 0 |
| 1736443800 | 1641.5 | 6.3 | 0.39 | 1625.83 | 1642.68 | 1619.75 | 0 |
| 1736357400 | 1635.2 | -8.22 | -0.50 | 1648.09 | 1651.58 | 1623.04 | 0 |
| 1736271000 | 1643.42 | -3.4 | -0.21 | 1648.34 | 1648.34 | 1634.08 | 0 |
| 1736184600 | 1646.82 | 5.74 | 0.35 | 1640.63 | 1649.2 | 1637.27 | 0 |
| 1735925400 | 1641.08 | -8.93 | -0.54 | 1651.84 | 1651.84 | 1639.32 | 0 |
| 1735839000 | 1650.01 | 8.38 | 0.51 | 1640.23 | 1654.23 | 1634.08 | 0 |
| 1735666200 | 1641.63 | 15.52 | 0.95 | 1627.48 | 1642.73 | 1621.32 | 0 |
| 1735579800 | 1626.1099 | -8.09 | -0.50 | 1631.39 | 1632.1 | 1621.05 | 0 |
| 1735320600 | 1634.2 | 2.49 | 0.15 | 1625.43 | 1634.29 | 1620.1 | 0 |
| 1735061400 | 1631.71 | 8.61 | 0.53 | 1625.81 | 1634.07 | 1625.81 | 0 |
| 1734975000 | 1623.1 | 1.69 | 0.10 | 1622.73 | 1627.76 | 1617.3699 | 0 |
| 1734715800 | 1621.41 | -7.02 | -0.43 | 1621.13 | 1626.63 | 1603.53 | 0 |
| 1734629400 | 1628.43 | -24.3 | -1.47 | 1652.52 | 1652.52 | 1624.04 | 0 |
| 1734543000 | 1652.73 | 3.07 | 0.19 | 1647.89 | 1654.91 | 1647.89 | 0 |
| 1734456600 | 1649.66 | -8.65 | -0.52 | 1658.06 | 1658.06 | 1647.07 | 0 |
| 1734370200 | 1658.31 | 0.9 | 0.05 | 1657.43 | 1661.49 | 1653.68 | 0 |
| 1734111000 | 1657.41 | -15.54 | -0.93 | 1666.8599 | 1670.01 | 1654.79 | 0 |
| 1734024600 | 1672.95 | -3.88 | -0.23 | 1675.43 | 1681.44 | 1669.6099 | 0 |
| 1733938200 | 1676.83 | 9.16 | 0.55 | 1668.68 | 1679.09 | 1661.88 | 0 |
| 1733851800 | 1667.67 | -9.74 | -0.58 | 1675.21 | 1675.21 | 1666.3 | 0 |
| 1733765400 | 1677.41 | 10.04 | 0.60 | 1670.08 | 1682.43 | 1670.08 | 0 |
| 1733506200 | 1667.3699 | -7.28 | -0.43 | 1674.13 | 1676.93 | 1664.89 | 0 |
| 1733419800 | 1674.65 | 5.31 | 0.32 | 1671.03 | 1676.03 | 1668.14 | 0 |
| 1733333400 | 1669.34 | -0.54 | -0.03 | 1673.98 | 1674.24 | 1665.72 | 0 |
| 1733247000 | 1669.88 | 6.4 | 0.38 | 1663.17 | 1675.47 | 1663.17 | 0 |
| 1733160600 | 1663.48 | 9.29 | 0.56 | 1659.56 | 1668.14 | 1656.6 | 0 |
| 1732901400 | 1654.19 | 4.6 | 0.28 | 1650.41 | 1655.09 | 1643.69 | 0 |
| 1732815000 | 1649.59 | 5.61 | 0.34 | 1645.41 | 1653.3699 | 1645.41 | 0 |
| 1732728600 | 1643.98 | 4.46 | 0.27 | 1640.52 | 1645.07 | 1634.73 | 0 |
| 1732642200 | 1639.52 | -4.6 | -0.28 | 1644.9 | 1645.25 | 1634.05 | 0 |
| 1732555800 | 1644.1199 | 0.68 | 0.04 | 1643.92 | 1652.03 | 1639.88 | 0 |
| 1732296600 | 1643.44 | 24.87 | 1.54 | 1617.22 | 1647.05 | 1617.22 | 0 |
| 1732210200 | 1618.57 | 9.19 | 0.57 | 1607.15 | 1620.8699 | 1601.2 | 0 |
| 1732123800 | 1609.38 | 6.81 | 0.42 | 1609.1099 | 1614.83 | 1605.17 | 0 |
| 1732037400 | 1602.57 | -0.12 | -0.01 | 1607.08 | 1613.2 | 1589.58 | 0 |
| 1731951000 | 1602.69 | 3.97 | 0.25 | 1596.35 | 1604.41 | 1592.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
