FTSEurofirst 300 Pharmaceuticals and Biotechnology Index (E3X201030)
FTSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 62.83 | 1.93080093052 | 3254.09 | 3324.91 | 3249.03 | 0 | 0 | IX |
| 4 | 9.49 | 0.286929730939 | 3307.43 | 3352.78 | 3215.66 | 0 | 0 | IX |
| 12 | 242.52 | 7.88836846214 | 3074.4 | 3388.04 | 3030.25 | 0 | 0 | IX |
| 26 | 412.3 | 14.1946278687 | 2904.62 | 3388.04 | 2904.62 | 0 | 0 | IX |
| 52 | 478.97 | 16.8773234201 | 2837.95 | 3388.04 | 2708.2 | 0 | 0 | IX |
| 156 | 854.87 | 34.7218781097 | 2462.05 | 3388.04 | 2377.69 | 0 | 0 | IX |
| 260 | 3226.69 | 3576.07225978 | 90.23 | 3388.04 | 90.23 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 3316.92 | 19.81 | 0.60 | 3297.11 | 3324.91 | 3293.92 | 0 |
| 1721925000 | 3297.11 | 10.78 | 0.33 | 3286.33 | 3323.2 | 3271.45 | 0 |
| 1721838600 | 3286.33 | -2.62 | -0.08 | 3288.95 | 3297.73 | 3257.05 | 0 |
| 1721752200 | 3288.95 | -1.36 | -0.04 | 3290.31 | 3316.57 | 3279.93 | 0 |
| 1721665800 | 3290.31 | 31.38 | 0.96 | 3258.93 | 3304.21 | 3258.93 | 0 |
| 1721406600 | 3258.93 | 4.84 | 0.15 | 3254.09 | 3271.41 | 3249.03 | 0 |
| 1721320200 | 3254.09 | -41.88 | -1.27 | 3295.9699 | 3315.82 | 3254.09 | 0 |
| 1721233800 | 3295.9699 | -6.44 | -0.20 | 3302.41 | 3314.7 | 3269.04 | 0 |
| 1721147400 | 3302.41 | -2.08 | -0.06 | 3304.4899 | 3308.91 | 3286.58 | 0 |
| 1721061000 | 3304.4899 | -26.67 | -0.80 | 3331.16 | 3352.78 | 3303.23 | 0 |
| 1720801800 | 3331.16 | 30.76 | 0.93 | 3300.4 | 3339.11 | 3299.4699 | 0 |
| 1720715400 | 3300.4 | 12.79 | 0.39 | 3287.61 | 3315.01 | 3287.61 | 0 |
| 1720629000 | 3287.61 | 36.81 | 1.13 | 3250.8 | 3289.48 | 3240.3 | 0 |
| 1720542600 | 3250.8 | -19.84 | -0.61 | 3270.64 | 3278.19 | 3248.68 | 0 |
| 1720456200 | 3270.64 | 17.12 | 0.53 | 3253.52 | 3279.36 | 3252.96 | 0 |
| 1720197000 | 3253.52 | 1.98 | 0.06 | 3251.54 | 3273.66 | 3244.86 | 0 |
| 1720110600 | 3251.54 | 12.58 | 0.39 | 3238.96 | 3263.68 | 3215.66 | 0 |
| 1720024200 | 3238.96 | -34.25 | -1.05 | 3273.21 | 3273.21 | 3235.05 | 0 |
| 1719937800 | 3273.21 | -30.38 | -0.92 | 3303.59 | 3303.93 | 3243.13 | 0 |
| 1719851400 | 3303.59 | -5.16 | -0.16 | 3308.75 | 3320.48 | 3283.07 | 0 |
| 1719592200 | 3308.75 | 1.32 | 0.04 | 3307.43 | 3330 | 3307.43 | 0 |
| 1719505800 | 3307.43 | -29.41 | -0.88 | 3336.84 | 3336.84 | 3307.43 | 0 |
| 1719419400 | 3336.84 | -30.7 | -0.91 | 3367.54 | 3388.04 | 3334.61 | 0 |
| 1719333000 | 3367.54 | 37.06 | 1.11 | 3330.48 | 3368.65 | 3325.37 | 0 |
| 1719246600 | 3330.48 | 26.1 | 0.79 | 3304.38 | 3335.13 | 3294.43 | 0 |
| 1718987400 | 3304.38 | -1.51 | -0.05 | 3305.89 | 3319.06 | 3285.2399 | 0 |
| 1718901000 | 3305.89 | 18.66 | 0.57 | 3287.23 | 3305.89 | 3278.07 | 0 |
| 1718814600 | 3287.23 | 0.95 | 0.03 | 3286.28 | 3291.3 | 3268.53 | 0 |
| 1718728200 | 3286.28 | 16 | 0.49 | 3270.28 | 3289.94 | 3265.75 | 0 |
| 1718641800 | 3270.28 | -34.65 | -1.05 | 3304.93 | 3306.92 | 3262.79 | 0 |
| 1718382600 | 3304.93 | 29.53 | 0.90 | 3275.4 | 3322.2399 | 3275.4 | 0 |
| 1718296200 | 3275.4 | -11.41 | -0.35 | 3286.81 | 3292.64 | 3267.8 | 0 |
| 1718209800 | 3286.81 | 13.33 | 0.41 | 3273.48 | 3301.7199 | 3273.48 | 0 |
| 1718123400 | 3273.48 | -18.45 | -0.56 | 3291.93 | 3311.28 | 3267.56 | 0 |
| 1718037000 | 3291.93 | 2.75 | 0.08 | 3285.51 | 3292.26 | 3277.76 | 0 |
| 1717777800 | 3289.18 | 17.1 | 0.52 | 3272.08 | 3297.59 | 3264.2199 | 0 |
| 1717691400 | 3272.08 | 49.41 | 1.53 | 3222.67 | 3273.94 | 3222.67 | 0 |
| 1717605000 | 3222.67 | 23.25 | 0.73 | 3199.42 | 3232.65 | 3198.2 | 0 |
| 1717518600 | 3199.42 | 27.12 | 0.85 | 3172.3 | 3209.57 | 3170.69 | 0 |
| 1717432200 | 3172.3 | -7.64 | -0.24 | 3179.94 | 3191.33 | 3144.15 | 0 |
| 1717173000 | 3179.94 | 39.25 | 1.25 | 3140.69 | 3181.66 | 3133.57 | 0 |
| 1717086600 | 3140.69 | 19.39 | 0.62 | 3121.3 | 3155.08 | 3121.3 | 0 |
| 1717000200 | 3121.3 | -13.05 | -0.42 | 3134.35 | 3135.17 | 3116.43 | 0 |
| 1716913800 | 3134.35 | -36.6 | -1.15 | 3167.88 | 3167.88 | 3131.55 | 0 |
| 1716568200 | 3170.95 | -28.65 | -0.90 | 3199.6 | 3200 | 3163.96 | 0 |
| 1716481800 | 3199.6 | 9.02 | 0.28 | 3190.58 | 3219.81 | 3190.58 | 0 |
| 1716395400 | 3190.58 | -3 | -0.09 | 3193.58 | 3193.58 | 3161.19 | 0 |
| 1716309000 | 3193.58 | 26.77 | 0.85 | 3166.81 | 3198.88 | 3162.45 | 0 |
| 1716222600 | 3166.81 | -0.02 | -0.00 | 3166.83 | 3169.34 | 3161.86 | 0 |
| 1715963400 | 3166.83 | -10.17 | -0.32 | 3177 | 3186.87 | 3162.98 | 0 |
| 1715877000 | 3177 | -1.46 | -0.05 | 3178.46 | 3199.04 | 3151.9899 | 0 |
| 1715790600 | 3178.46 | 17.3 | 0.55 | 3161.16 | 3192.03 | 3161.16 | 0 |
| 1715704200 | 3161.16 | -12.96 | -0.41 | 3174.12 | 3185.33 | 3157.79 | 0 |
| 1715617800 | 3174.12 | 25.21 | 0.80 | 3148.91 | 3174.41 | 3148.77 | 0 |
| 1715358600 | 3148.91 | 23.96 | 0.77 | 3124.95 | 3151.75 | 3124.95 | 0 |
| 1715272200 | 3124.95 | -0.63 | -0.02 | 3125.25 | 3128.2399 | 3117.61 | 0 |
| 1715185800 | 3125.58 | 20.47 | 0.66 | 3105.11 | 3144.94 | 3105.09 | 0 |
| 1715099400 | 3105.11 | 51.49 | 1.69 | 3054.05 | 3107.04 | 3053.59 | 0 |
| 1714753800 | 3053.62 | -20.78 | -0.68 | 3074.4 | 3077.05 | 3030.25 | 0 |
| 1714667400 | 3074.4 | -28.76 | -0.93 | 3103.16 | 3124.51 | 3070.88 | 0 |
| 1714581000 | 3103.16 | -1.32 | -0.04 | 3104.48 | 3105.28 | 3078.29 | 0 |
| 1714494600 | 3104.48 | 16.72 | 0.54 | 3087.76 | 3123.4 | 3070.55 | 0 |
| 1714408200 | 3087.76 | 3.3 | 0.11 | 3084.46 | 3104.17 | 3084.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
