Euronext UK Total Market (EUKPT)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 37 | 1.99634183847 | 1853.39 | 1891.03 | 1839.81 | 0 | 0 | IX |
| 4 | 61.05 | 3.33726917905 | 1829.34 | 1891.03 | 1812.1 | 0 | 0 | IX |
| 12 | 93.89 | 5.22627330921 | 1796.5 | 1891.03 | 1706.48 | 0 | 0 | IX |
| 26 | 133.55 | 7.60171671865 | 1756.84 | 1891.03 | 1693.62 | 0 | 0 | IX |
| 52 | 157.12 | 9.06494660382 | 1733.27 | 1891.03 | 1693.62 | 0 | 0 | IX |
| 156 | 157.12 | 9.06494660382 | 1733.27 | 1891.03 | 1693.62 | 0 | 0 | IX |
| 260 | 157.12 | 9.06494660382 | 1733.27 | 1891.03 | 1693.62 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1890.39 | 7.07 | 0.38 | 1879.5 | 1891.03 | 1870.34 | 0 |
| 1740677400 | 1883.32 | 10.4 | 0.56 | 1873.97 | 1885.03 | 1864.36 | 0 |
| 1740591000 | 1872.92 | 21.71 | 1.17 | 1855.41 | 1873.88 | 1855.41 | 0 |
| 1740504600 | 1851.21 | 2.46 | 0.13 | 1847.98 | 1864.58 | 1844.37 | 0 |
| 1740418200 | 1848.75 | -9.03 | -0.49 | 1851.7 | 1859.7 | 1839.81 | 0 |
| 1740159000 | 1857.78 | 5.71 | 0.31 | 1853.39 | 1863.76 | 1851.9 | 0 |
| 1740072600 | 1852.07 | -13.52 | -0.72 | 1862.71 | 1865.96 | 1849.69 | 0 |
| 1739986200 | 1865.59 | -11.98 | -0.64 | 1879.6 | 1880.4 | 1862.24 | 0 |
| 1739899800 | 1877.57 | 4.1 | 0.22 | 1877.55 | 1882.91 | 1874.51 | 0 |
| 1739813400 | 1873.47 | 11.07 | 0.59 | 1863.46 | 1874.26 | 1861.43 | 0 |
| 1739554200 | 1862.4 | -2.65 | -0.14 | 1863.83 | 1869.61 | 1858.97 | 0 |
| 1739467800 | 1865.05 | 8.33 | 0.45 | 1863.6 | 1869.81 | 1854.07 | 0 |
| 1739381400 | 1856.72 | 0 | 0.00 | 1856.72 | 1856.72 | 1856.72 | 0 |
| 1739295000 | 1856.72 | -5.66 | -0.30 | 1857.55 | 1861.15 | 1852.75 | 0 |
| 1739208600 | 1862.38 | 17.08 | 0.93 | 1849.1 | 1866.7 | 1849.1 | 0 |
| 1738949400 | 1845.3 | -4.12 | -0.22 | 1849.94 | 1850.04 | 1841.54 | 0 |
| 1738863000 | 1849.42 | 18.22 | 0.99 | 1833.3 | 1854.9 | 1833.3 | 0 |
| 1738776600 | 1831.2 | 11.27 | 0.62 | 1819.5 | 1831.86 | 1816.76 | 0 |
| 1738690200 | 1819.93 | -7.2 | -0.39 | 1826.55 | 1827.82 | 1812.1 | 0 |
| 1738603800 | 1827.13 | -7.45 | -0.41 | 1839.5 | 1839.5 | 1814.9 | 0 |
| 1738344600 | 1834.58 | 6.8 | 0.37 | 1829.34 | 1838.6 | 1829.04 | 0 |
| 1738258200 | 1827.78 | 20.47 | 1.13 | 1808.82 | 1829.4 | 1808.05 | 0 |
| 1738171800 | 1807.31 | 5.34 | 0.30 | 1805.83 | 1812.14 | 1804.51 | 0 |
| 1738085400 | 1801.97 | 15.67 | 0.88 | 1791.99 | 1807.53 | 1791.99 | 0 |
| 1737999000 | 1786.3 | 0.7 | 0.04 | 1787.79 | 1790.5 | 1779.18 | 0 |
| 1737739800 | 1785.6 | -6.51 | -0.36 | 1790.54 | 1796.48 | 1780.67 | 0 |
| 1737653400 | 1792.11 | 9.1 | 0.51 | 1784.6 | 1793.68 | 1781.19 | 0 |
| 1737567000 | 1783.01 | 8.75 | 0.49 | 1784.93 | 1794.01 | 1779.4 | 0 |
| 1737480600 | 1774.26 | 0 | 0.00 | 1774.26 | 1774.26 | 1774.26 | 0 |
| 1737394200 | 1774.26 | -1.2 | -0.07 | 1775.11 | 1779.66 | 1771.01 | 0 |
| 1737135000 | 1775.46 | 16.49 | 0.94 | 1754.05 | 1780.06 | 1754.05 | 0 |
| 1737048600 | 1758.97 | 16.76 | 0.96 | 1739.53 | 1760.33 | 1739.53 | 0 |
| 1736962200 | 1742.21 | 33.2 | 1.94 | 1712.33 | 1743.34 | 1712.33 | 0 |
| 1736875800 | 1709.01 | -13.57 | -0.79 | 1721.37 | 1726.01 | 1706.48 | 0 |
| 1736789400 | 1722.58 | -8.92 | -0.52 | 1723.88 | 1725.32 | 1712.69 | 0 |
| 1736530200 | 1731.5 | -20.09 | -1.15 | 1750.27 | 1752.23 | 1730.16 | 0 |
| 1736443800 | 1751.59 | 6.01 | 0.34 | 1735.53 | 1752.85 | 1727.96 | 0 |
| 1736357400 | 1745.58 | -13.13 | -0.75 | 1763.39 | 1765.9 | 1734.17 | 0 |
| 1736271000 | 1758.71 | -5.82 | -0.33 | 1766.21 | 1766.21 | 1751.28 | 0 |
| 1736184600 | 1764.53 | 5.35 | 0.30 | 1758.85 | 1767.08 | 1755.39 | 0 |
| 1735925400 | 1759.18 | -8.94 | -0.51 | 1770.11 | 1770.11 | 1757.36 | 0 |
| 1735839000 | 1768.12 | 7.12 | 0.40 | 1759.5 | 1772.6 | 1752.52 | 0 |
| 1735666200 | 1761 | 17.79 | 1.02 | 1744.81 | 1762.18 | 1739.05 | 0 |
| 1735579800 | 1743.21 | -8.93 | -0.51 | 1749.3 | 1749.41 | 1737.56 | 0 |
| 1735320600 | 1752.14 | 1.31 | 0.07 | 1744.25 | 1752.24 | 1738.43 | 0 |
| 1735061400 | 1750.83 | 10.27 | 0.59 | 1743.52 | 1753.58 | 1743.52 | 0 |
| 1734975000 | 1740.56 | 0.91 | 0.05 | 1740.78 | 1745.7 | 1735.24 | 0 |
| 1734715800 | 1739.65 | -6.94 | -0.40 | 1738.92 | 1744.92 | 1720.34 | 0 |
| 1734629400 | 1746.59 | -25.34 | -1.43 | 1772.42 | 1772.42 | 1741.92 | 0 |
| 1734543000 | 1771.93 | 3.34 | 0.19 | 1766.79 | 1774.28 | 1766.79 | 0 |
| 1734456600 | 1768.59 | -10.84 | -0.61 | 1779.4 | 1779.4 | 1766.61 | 0 |
| 1734370200 | 1779.43 | 0.68 | 0.04 | 1778.7 | 1782.84 | 1774.44 | 0 |
| 1734111000 | 1778.75 | -17.42 | -0.97 | 1789.62 | 1792.75 | 1776.29 | 0 |
| 1734024600 | 1796.17 | -4.93 | -0.27 | 1799.53 | 1805.65 | 1792.58 | 0 |
| 1733938200 | 1801.1 | 9.57 | 0.53 | 1792.76 | 1803.69 | 1785.41 | 0 |
| 1733851800 | 1791.53 | -9.3 | -0.52 | 1798.65 | 1798.65 | 1789.32 | 0 |
| 1733765400 | 1800.83 | 10.02 | 0.56 | 1793.76 | 1806.38 | 1793.76 | 0 |
| 1733506200 | 1790.81 | -6.33 | -0.35 | 1796.5 | 1800.55 | 1788.13 | 0 |
| 1733419800 | 1797.14 | 4.41 | 0.25 | 1794.45 | 1799.67 | 1790.97 | 0 |
| 1733333400 | 1792.73 | 1.54 | 0.09 | 1795.75 | 1797.39 | 1788.8 | 0 |
| 1733247000 | 1791.19 | 7.43 | 0.42 | 1783.46 | 1796.73 | 1783.46 | 0 |
| 1733160600 | 1783.76 | 8.87 | 0.50 | 1780.8 | 1788.66 | 1776.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
