FTSEurofirst 300 Insurance Index (E3030)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.36 | -1.51935719503 | 616.05 | 618.65 | 599.43 | 0 | 0 | IX |
| 4 | -2.14 | -0.351493848858 | 608.83 | 618.65 | 597.16 | 0 | 0 | IX |
| 12 | 17.54 | 2.97717049987 | 589.15 | 619.73 | 582.22 | 0 | 0 | IX |
| 26 | 41.07 | 7.26105866129 | 565.62 | 628.08 | 562.35 | 0 | 0 | IX |
| 52 | 80.38 | 15.272367996 | 526.31 | 628.08 | 513.11 | 0 | 0 | IX |
| 156 | 136.12 | 28.9266209066 | 470.57 | 628.08 | 429.9 | 0 | 0 | IX |
| 260 | 466.16 | 331.715647904 | 140.53 | 628.08 | 140.53 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 601.75 | -8.94 | -1.46 | 610.69 | 610.69 | 601.47 | 0 |
| 1721320200 | 610.69 | 1.56 | 0.26 | 609.13 | 614.29999 | 609.13 | 0 |
| 1721233800 | 609.13 | 0.9 | 0.15 | 608.23 | 610.64 | 603.83 | 0 |
| 1721147400 | 608.23 | -5.18 | -0.84 | 613.41 | 613.95 | 604.71 | 0 |
| 1721061000 | 613.41 | -2.64 | -0.43 | 616.04999 | 618.65 | 613.07 | 0 |
| 1720801800 | 616.04999 | 1.51 | 0.25 | 614.54 | 617.23 | 613.82 | 0 |
| 1720715400 | 614.54 | 1.84 | 0.30 | 612.7 | 616.77 | 612.66999 | 0 |
| 1720629000 | 612.7 | 5.93 | 0.98 | 606.77 | 612.7 | 606.77 | 0 |
| 1720542600 | 606.77 | -3.03 | -0.50 | 609.79999 | 610.35 | 606.01 | 0 |
| 1720456200 | 609.79999 | 6.69 | 1.11 | 603.11 | 611.6 | 603.11 | 0 |
| 1720197000 | 603.11 | -3.78 | -0.62 | 606.89 | 609.1 | 600.84 | 0 |
| 1720110600 | 606.89 | 4.71 | 0.78 | 602.17999 | 608.83 | 602.04999 | 0 |
| 1720024200 | 602.17999 | 0.3 | 0.05 | 601.88 | 603.71 | 598.57 | 0 |
| 1719937800 | 601.88 | -10.06 | -1.64 | 611.94 | 611.97 | 597.16 | 0 |
| 1719851400 | 611.94 | 5 | 0.82 | 606.94 | 616.11 | 606.13 | 0 |
| 1719592200 | 606.94 | -0.13 | -0.02 | 607.07 | 612.39 | 605.57 | 0 |
| 1719505800 | 607.07 | -1.42 | -0.23 | 608.49 | 610.64 | 606.47 | 0 |
| 1719419400 | 608.49 | -3.53 | -0.58 | 612.02 | 613.86 | 606.30999 | 0 |
| 1719333000 | 612.02 | -2.73 | -0.44 | 614.75 | 616.29 | 611.24 | 0 |
| 1719246600 | 614.75 | 5.92 | 0.97 | 608.83 | 615.13 | 607.4 | 0 |
| 1718987400 | 608.83 | -2.75 | -0.45 | 611.58 | 613.08 | 605.73 | 0 |
| 1718901000 | 611.58 | 5.31 | 0.88 | 606.27 | 611.58 | 606.27 | 0 |
| 1718814600 | 606.27 | 1.74 | 0.29 | 604.53 | 608.23 | 604.52 | 0 |
| 1718728200 | 604.53 | 6.58 | 1.10 | 597.95 | 605.39 | 597.95 | 0 |
| 1718641800 | 597.95 | 4.02 | 0.68 | 593.92999 | 598.66 | 592.79 | 0 |
| 1718382600 | 593.92999 | -6.64 | -1.11 | 600.57 | 601.63 | 590.42999 | 0 |
| 1718296200 | 600.57 | -8.73 | -1.43 | 609.29999 | 609.41999 | 599.73 | 0 |
| 1718209800 | 609.29999 | 5.71 | 0.95 | 603.59 | 610.22 | 603.59 | 0 |
| 1718123400 | 603.59 | -6.54 | -1.07 | 610.13 | 613.17999 | 602.52 | 0 |
| 1718037000 | 610.13 | -4.8 | -0.78 | 612.04999 | 612.11 | 608.37 | 0 |
| 1717777800 | 614.92999 | -3.25 | -0.53 | 618.17999 | 618.96 | 611.29 | 0 |
| 1717691400 | 618.17999 | 5.29 | 0.86 | 612.89 | 618.79999 | 612.13 | 0 |
| 1717605000 | 612.89 | 3.85 | 0.63 | 609.04 | 614.9 | 608.84 | 0 |
| 1717518600 | 609.04 | -7.85 | -1.27 | 616.89 | 616.89 | 606.12 | 0 |
| 1717432200 | 616.89 | 3.32 | 0.54 | 613.57 | 619.73 | 613.57 | 0 |
| 1717173000 | 613.57 | 3.59 | 0.59 | 609.98 | 615.52 | 609.98 | 0 |
| 1717086600 | 609.98 | 1.14 | 0.19 | 608.84 | 611.36 | 607.72 | 0 |
| 1717000200 | 608.84 | -2.7 | -0.44 | 611.54 | 611.6 | 607.07 | 0 |
| 1716913800 | 611.54 | -1.7 | -0.28 | 615.02 | 616.85 | 610.04999 | 0 |
| 1716568200 | 613.24 | 2.47 | 0.40 | 610.77 | 614.62 | 604.59 | 0 |
| 1716481800 | 610.77 | -3.77 | -0.61 | 614.54 | 617.46 | 610.53 | 0 |
| 1716395400 | 614.54 | -2.96 | -0.48 | 617.5 | 618.33 | 614.46 | 0 |
| 1716309000 | 617.5 | 0.64 | 0.10 | 616.86 | 617.5 | 612.04 | 0 |
| 1716222600 | 616.86 | -1.69 | -0.27 | 618.54999 | 618.54999 | 616.67999 | 0 |
| 1715963400 | 618.54999 | 0.33 | 0.05 | 618.22 | 619.67999 | 616.55999 | 0 |
| 1715877000 | 618.22 | 10.14 | 1.67 | 608.08 | 618.22 | 608.08 | 0 |
| 1715790600 | 608.08 | 0.49 | 0.08 | 607.59 | 610.59 | 607.08 | 0 |
| 1715704200 | 607.59 | -3.06 | -0.50 | 610.65 | 610.71 | 603.47 | 0 |
| 1715617800 | 610.65 | -2.5 | -0.41 | 613.15 | 615.53 | 609.12 | 0 |
| 1715358600 | 613.15 | 7.77 | 1.28 | 605.38 | 613.63 | 605.38 | 0 |
| 1715272200 | 605.38 | -2.15 | -0.35 | 607.58 | 608.80999 | 601.61 | 0 |
| 1715185800 | 607.53 | 6.5 | 1.08 | 601.03 | 609.01 | 601.03 | 0 |
| 1715099400 | 601.03 | 16.95 | 2.90 | 594.22 | 601.94 | 594.13 | 0 |
| 1714753800 | 584.08 | -2.22 | -0.38 | 586.29999 | 589.41999 | 582.22 | 0 |
| 1714667400 | 586.29999 | -0.3 | -0.05 | 586.6 | 590.39 | 585.79 | 0 |
| 1714581000 | 586.6 | -0.22 | -0.04 | 586.82 | 587.47 | 586.58 | 0 |
| 1714494600 | 586.82 | -7.28 | -1.23 | 594.1 | 594.1 | 586.42999 | 0 |
| 1714408200 | 594.1 | 4.95 | 0.84 | 589.15 | 594.91 | 589.11 | 0 |
| 1714149000 | 589.15 | 0.53 | 0.09 | 588.62 | 591.59 | 586.66999 | 0 |
| 1714062600 | 588.62 | -9.47 | -1.58 | 598.09 | 598.09 | 585.01 | 0 |
| 1713976200 | 598.09 | -7.91 | -1.31 | 606 | 606 | 597.07 | 0 |
| 1713889800 | 606 | 9.29 | 1.56 | 596.71 | 606.22 | 596.6 | 0 |
| 1713803400 | 596.71 | 6.56 | 1.11 | 590.15 | 597.85 | 589.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
