FTSEurofirst 300 Telecommunications Service Providers Index (E3X151020)
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 | 12.42 | 1.24657492999 | 996.33 | 1015.95 | 985.09 | 0 | 0 | IX |
| 4 | 39.54 | 4.07961122976 | 969.21 | 1015.95 | 964.44 | 0 | 0 | IX |
| 12 | 65.32 | 6.92367213254 | 943.43 | 1015.95 | 930.3 | 0 | 0 | IX |
| 26 | 40.39 | 4.17096947416 | 968.36 | 1015.95 | 905.1 | 0 | 0 | IX |
| 52 | 76.46 | 8.20131075095 | 932.29 | 1015.95 | 882.46 | 0 | 0 | IX |
| 156 | -17.32 | -1.68799399651 | 1026.07 | 1108.02 | 855.58 | 0 | 0 | IX |
| 260 | 893.95 | 778.702090592 | 114.8 | 1108.02 | 114.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1007.06 | -0.52 | -0.05 | 1007.58 | 1010.13 | 1001.84 | 0 |
| 1721320200 | 1007.58 | 8.76 | 0.88 | 998.82 | 1009.43 | 998.82 | 0 |
| 1721233800 | 998.82 | 9.76 | 0.99 | 989.06 | 1000.17 | 989.06 | 0 |
| 1721147400 | 989.06 | -1.65 | -0.17 | 990.71 | 992.88 | 985.09 | 0 |
| 1721061000 | 990.71 | -5.62 | -0.56 | 996.33 | 996.44 | 988.88 | 0 |
| 1720801800 | 996.33 | 1.77 | 0.18 | 994.56 | 1002.25 | 994.47 | 0 |
| 1720715400 | 994.56 | 2.24 | 0.23 | 992.32 | 996.32 | 990.34 | 0 |
| 1720629000 | 992.32 | 12.92 | 1.32 | 979.4 | 994.11 | 979.24 | 0 |
| 1720542600 | 979.4 | -3.82 | -0.39 | 983.22 | 983.71 | 975.77 | 0 |
| 1720456200 | 983.22 | 1.44 | 0.15 | 981.78 | 990.89 | 980.62 | 0 |
| 1720197000 | 981.78 | 2.64 | 0.27 | 979.14 | 985.78 | 978.8 | 0 |
| 1720110600 | 979.14 | 3.53 | 0.36 | 975.61 | 981.02 | 975.61 | 0 |
| 1720024200 | 975.61 | 8.12 | 0.84 | 967.49 | 978.38 | 967.49 | 0 |
| 1719937800 | 967.49 | -8.06 | -0.83 | 975.55 | 975.55 | 966.16 | 0 |
| 1719851400 | 975.55 | 6.93 | 0.72 | 968.62 | 981.22 | 968 | 0 |
| 1719592200 | 968.62 | 1.78 | 0.18 | 966.84 | 971.59 | 966.84 | 0 |
| 1719505800 | 966.84 | -1.96 | -0.20 | 968.8 | 972.82 | 965.7 | 0 |
| 1719419400 | 968.8 | -5.45 | -0.56 | 974.25 | 979.74 | 964.44 | 0 |
| 1719333000 | 974.25 | -4.73 | -0.48 | 978.98 | 981.31 | 972.22 | 0 |
| 1719246600 | 978.98 | 9.77 | 1.01 | 969.21 | 981.02 | 969.11 | 0 |
| 1718987400 | 969.21 | -2.66 | -0.27 | 971.87 | 974.05 | 966.18 | 0 |
| 1718901000 | 971.87 | 4.91 | 0.51 | 966.96 | 974.17 | 966.96 | 0 |
| 1718814600 | 966.96 | 2.79 | 0.29 | 964.17 | 969.57 | 964.17 | 0 |
| 1718728200 | 964.17 | 4.65 | 0.48 | 959.52 | 964.54 | 957.48 | 0 |
| 1718641800 | 959.52 | -1.76 | -0.18 | 961.28 | 966.95 | 955.47 | 0 |
| 1718382600 | 961.28 | 1.03 | 0.11 | 960.25 | 962.64 | 955.63 | 0 |
| 1718296200 | 960.25 | -1.29 | -0.13 | 961.54 | 964.56 | 958.45 | 0 |
| 1718209800 | 961.54 | -4.73 | -0.49 | 966.27 | 970.62 | 959.68 | 0 |
| 1718123400 | 966.27 | -9.07 | -0.93 | 975.34 | 975.45 | 961.44 | 0 |
| 1718037000 | 975.34 | -2.7 | -0.28 | 978.04 | 980.38 | 971.42 | 0 |
| 1717777800 | 978.04 | -9.79 | -0.99 | 987.83 | 989.04 | 976.37 | 0 |
| 1717691400 | 987.83 | -4.77 | -0.48 | 992.6 | 993.59 | 982.37 | 0 |
| 1717605000 | 992.6 | 4.37 | 0.44 | 988.23 | 1001.93 | 988.21 | 0 |
| 1717518600 | 988.23 | -6.15 | -0.62 | 994.38 | 994.38 | 978.23 | 0 |
| 1717432200 | 994.38 | 15.91 | 1.63 | 978.47 | 996.86 | 978.47 | 0 |
| 1717173000 | 978.47 | 7.26 | 0.75 | 971.21 | 982.21 | 971.21 | 0 |
| 1717086600 | 971.21 | 13.57 | 1.42 | 957.64 | 972.26 | 957.64 | 0 |
| 1717000200 | 957.64 | -5.07 | -0.53 | 962.71 | 964.77 | 957.24 | 0 |
| 1716913800 | 962.71 | 2.06 | 0.21 | 963.47 | 967.1 | 960.45 | 0 |
| 1716568200 | 960.65 | -2.5 | -0.26 | 963.15 | 963.15 | 957.71 | 0 |
| 1716481800 | 963.15 | -11.91 | -1.22 | 975.06 | 975.2 | 960.01 | 0 |
| 1716395400 | 975.06 | -1.56 | -0.16 | 976.62 | 978.1 | 969.29 | 0 |
| 1716309000 | 976.62 | -6.5 | -0.66 | 983.12 | 985.43 | 976.39 | 0 |
| 1716222600 | 983.12 | 2.07 | 0.21 | 981.05 | 985.93 | 980.93 | 0 |
| 1715963400 | 981.05 | 4.29 | 0.44 | 976.76 | 981.82 | 976.37 | 0 |
| 1715877000 | 976.76 | 5.57 | 0.57 | 971.19 | 979.57 | 966.75 | 0 |
| 1715790600 | 971.19 | 10.34 | 1.08 | 960.85 | 974.7 | 960.85 | 0 |
| 1715704200 | 960.85 | 7.39 | 0.78 | 953.46 | 961.48 | 953.46 | 0 |
| 1715617800 | 953.46 | 3.74 | 0.39 | 949.72 | 954.79 | 949.4 | 0 |
| 1715358600 | 949.72 | 3.2 | 0.34 | 946.52 | 955.29 | 946.52 | 0 |
| 1715272200 | 946.52 | 6.59 | 0.70 | 939.77 | 952.22 | 939.14 | 0 |
| 1715185800 | 939.93 | -4.53 | -0.48 | 944.46 | 944.72 | 937.91 | 0 |
| 1715099400 | 944.46 | 0.97 | 0.10 | 944.92 | 948.53 | 941.59 | 0 |
| 1714753800 | 943.49 | 3.84 | 0.41 | 939.65 | 948.86 | 939.65 | 0 |
| 1714667400 | 939.65 | 6.17 | 0.66 | 933.48 | 943.19 | 930.3 | 0 |
| 1714581000 | 933.48 | -0.04 | -0.00 | 933.52 | 936.33 | 933.18 | 0 |
| 1714494600 | 933.52 | -13.08 | -1.38 | 946.6 | 946.6 | 932.55 | 0 |
| 1714408200 | 946.6 | 3.17 | 0.34 | 943.43 | 948.69 | 942.04 | 0 |
| 1714149000 | 943.43 | 5.2 | 0.55 | 938.23 | 946.38 | 937.24 | 0 |
| 1714062600 | 938.23 | -3.09 | -0.33 | 941.32 | 944.62 | 931.91 | 0 |
| 1713976200 | 941.32 | -8.44 | -0.89 | 949.76 | 949.83 | 937.71 | 0 |
| 1713889800 | 949.76 | 6.69 | 0.71 | 943.07 | 952.81 | 943.07 | 0 |
| 1713803400 | 943.07 | 16.93 | 1.83 | 926.14 | 945.4 | 925.56 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
