FTSEurofirst 300 Finance and Credit Services Index (E3X302010)
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 | -7.45 | -0.276813780496 | 2691.34 | 2724.53 | 2669.68 | 0 | 0 | IX |
| 4 | -52.22 | -1.9085489984 | 2736.11 | 2745.51 | 2602.18 | 0 | 0 | IX |
| 12 | 184.66 | 7.38867571212 | 2499.23 | 2745.51 | 2448.92 | 0 | 0 | IX |
| 26 | 130.73 | 5.12032148396 | 2553.16 | 2745.51 | 2419.27 | 0 | 0 | IX |
| 52 | 380.5 | 16.519130499 | 2303.39 | 2745.51 | 2170.08 | 0 | 0 | IX |
| 156 | 581.39 | 27.6523186683 | 2102.5 | 2745.51 | 1792.87 | 0 | 0 | IX |
| 260 | 2589.67 | 2748.53534281 | 94.22 | 2745.51 | 94.22 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 2679.3 | -20.28 | -0.75 | 2699.58 | 2699.58 | 2669.68 | 0 |
| 1721320200 | 2699.58 | 15.95 | 0.59 | 2683.63 | 2710.98 | 2679.56 | 0 |
| 1721233800 | 2683.63 | -12.24 | -0.45 | 2695.87 | 2702.19 | 2683.63 | 0 |
| 1721147400 | 2695.87 | -7.78 | -0.29 | 2703.65 | 2724.53 | 2685.95 | 0 |
| 1721061000 | 2703.65 | 12.31 | 0.46 | 2691.34 | 2703.65 | 2678.4 | 0 |
| 1720801800 | 2691.34 | 22.48 | 0.84 | 2668.86 | 2704.44 | 2668.76 | 0 |
| 1720715400 | 2668.86 | 49.92 | 1.91 | 2618.94 | 2677.55 | 2618.94 | 0 |
| 1720629000 | 2618.94 | -0.71 | -0.03 | 2619.65 | 2634.52 | 2617.9699 | 0 |
| 1720542600 | 2619.65 | -13.63 | -0.52 | 2633.28 | 2634.09 | 2615.19 | 0 |
| 1720456200 | 2633.28 | -6.34 | -0.24 | 2639.62 | 2653.39 | 2632.52 | 0 |
| 1720197000 | 2639.62 | 13.87 | 0.53 | 2625.75 | 2646.17 | 2624 | 0 |
| 1720110600 | 2625.75 | 9.76 | 0.37 | 2615.9899 | 2628.53 | 2608.19 | 0 |
| 1720024200 | 2615.9899 | 5.37 | 0.21 | 2610.62 | 2640.32 | 2610.62 | 0 |
| 1719937800 | 2610.62 | -18.16 | -0.69 | 2628.78 | 2628.78 | 2602.18 | 0 |
| 1719851400 | 2628.78 | -29.36 | -1.10 | 2658.14 | 2673.94 | 2627.91 | 0 |
| 1719592200 | 2658.14 | -28.63 | -1.07 | 2686.77 | 2697.51 | 2658.14 | 0 |
| 1719505800 | 2686.77 | -10.64 | -0.39 | 2697.41 | 2717.4 | 2686.77 | 0 |
| 1719419400 | 2697.41 | -27.46 | -1.01 | 2724.87 | 2732.43 | 2691.59 | 0 |
| 1719333000 | 2724.87 | -4.01 | -0.15 | 2728.88 | 2740.21 | 2707.52 | 0 |
| 1719246600 | 2728.88 | -7.23 | -0.26 | 2736.11 | 2745.51 | 2719.8 | 0 |
| 1718987400 | 2736.11 | 11.98 | 0.44 | 2724.13 | 2744.68 | 2713 | 0 |
| 1718901000 | 2724.13 | 15.97 | 0.59 | 2708.16 | 2732.15 | 2706.37 | 0 |
| 1718814600 | 2708.16 | 20.02 | 0.74 | 2688.14 | 2713.4699 | 2688.14 | 0 |
| 1718728200 | 2688.14 | 11.8 | 0.44 | 2676.34 | 2688.14 | 2658.15 | 0 |
| 1718641800 | 2676.34 | -4.3 | -0.16 | 2680.64 | 2699.51 | 2661.52 | 0 |
| 1718382600 | 2680.64 | 20.37 | 0.77 | 2660.27 | 2695.18 | 2656.18 | 0 |
| 1718296200 | 2660.27 | -8.59 | -0.32 | 2668.86 | 2677.06 | 2655.37 | 0 |
| 1718209800 | 2668.86 | 13.75 | 0.52 | 2655.11 | 2687.55 | 2655.11 | 0 |
| 1718123400 | 2655.11 | -14.88 | -0.56 | 2669.9899 | 2672.31 | 2642.4699 | 0 |
| 1718037000 | 2669.9899 | 9.28 | 0.35 | 2657.4 | 2669.9899 | 2652.05 | 0 |
| 1717777800 | 2660.71 | 7.35 | 0.28 | 2653.36 | 2669.69 | 2638.83 | 0 |
| 1717691400 | 2653.36 | 23.63 | 0.90 | 2629.73 | 2665.06 | 2629.73 | 0 |
| 1717605000 | 2629.73 | 15.63 | 0.60 | 2614.1 | 2637.03 | 2611.38 | 0 |
| 1717518600 | 2614.1 | 36.22 | 1.41 | 2577.88 | 2619.81 | 2576.9 | 0 |
| 1717432200 | 2577.88 | 1.68 | 0.07 | 2576.2 | 2601.87 | 2572.88 | 0 |
| 1717173000 | 2576.2 | 13.62 | 0.53 | 2562.58 | 2589.26 | 2561.64 | 0 |
| 1717086600 | 2562.58 | 12.63 | 0.50 | 2549.95 | 2574.65 | 2541.83 | 0 |
| 1717000200 | 2549.95 | -32.74 | -1.27 | 2582.69 | 2587.7 | 2543.64 | 0 |
| 1716913800 | 2582.69 | -42.81 | -1.63 | 2630.41 | 2642.98 | 2577.2 | 0 |
| 1716568200 | 2625.5 | -0.28 | -0.01 | 2625.78 | 2625.78 | 2599.13 | 0 |
| 1716481800 | 2625.78 | 9.73 | 0.37 | 2616.05 | 2641.79 | 2616.05 | 0 |
| 1716395400 | 2616.05 | -8.95 | -0.34 | 2625 | 2638.84 | 2609.42 | 0 |
| 1716309000 | 2625 | 9.14 | 0.35 | 2615.86 | 2631.71 | 2600.54 | 0 |
| 1716222600 | 2615.86 | 2.46 | 0.09 | 2613.4 | 2637.43 | 2610.85 | 0 |
| 1715963400 | 2613.4 | 34.35 | 1.33 | 2579.05 | 2616.23 | 2576.62 | 0 |
| 1715877000 | 2579.05 | 32.16 | 1.26 | 2546.89 | 2580.94 | 2535.27 | 0 |
| 1715790600 | 2546.89 | 24.12 | 0.96 | 2522.77 | 2562.7199 | 2522.67 | 0 |
| 1715704200 | 2522.77 | -12.52 | -0.49 | 2535.29 | 2538.65 | 2515.34 | 0 |
| 1715617800 | 2535.29 | -7.64 | -0.30 | 2542.93 | 2554.43 | 2527.43 | 0 |
| 1715358600 | 2542.93 | -7.53 | -0.30 | 2550.46 | 2564.65 | 2529 | 0 |
| 1715272200 | 2550.46 | -12.82 | -0.50 | 2558 | 2564.71 | 2548.2399 | 0 |
| 1715185800 | 2563.28 | -35.74 | -1.38 | 2599.02 | 2599.02 | 2561.73 | 0 |
| 1715099400 | 2599.02 | 39.39 | 1.54 | 2562.96 | 2600.04 | 2560.73 | 0 |
| 1714753800 | 2559.63 | 23.41 | 0.92 | 2536.2199 | 2564.71 | 2536.04 | 0 |
| 1714667400 | 2536.2199 | 57.84 | 2.33 | 2478.38 | 2550.48 | 2476.4 | 0 |
| 1714581000 | 2478.38 | -5.24 | -0.21 | 2483.62 | 2483.62 | 2454.75 | 0 |
| 1714494600 | 2483.62 | 15.13 | 0.61 | 2468.4899 | 2487.71 | 2448.92 | 0 |
| 1714408200 | 2468.4899 | -30.74 | -1.23 | 2499.23 | 2519.03 | 2463.81 | 0 |
| 1714149000 | 2499.23 | 14.2 | 0.57 | 2485.03 | 2508.42 | 2469.2199 | 0 |
| 1714062600 | 2485.03 | 28.54 | 1.16 | 2456.4899 | 2513.08 | 2419.27 | 0 |
| 1713976200 | 2456.4899 | -50.76 | -2.02 | 2507.25 | 2513.17 | 2444.27 | 0 |
| 1713889800 | 2507.25 | -20.15 | -0.80 | 2527.4 | 2565.2199 | 2507.25 | 0 |
| 1713803400 | 2527.4 | 17.48 | 0.70 | 2509.92 | 2540.23 | 2500.39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
