FTSEurofirst 300 Consumer Services Index (E3X402010)
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 | -10.6 | -0.542518617089 | 1953.85 | 1971.21 | 1922.93 | 0 | 0 | IX |
| 4 | -53.17 | -2.66326724837 | 1996.42 | 2004.57 | 1863.08 | 0 | 0 | IX |
| 12 | -1.17 | -0.0601721850218 | 1944.42 | 2017.94 | 1863.08 | 0 | 0 | IX |
| 26 | 73.82 | 3.94879722696 | 1869.43 | 2031.64 | 1812.59 | 0 | 0 | IX |
| 52 | -17.2 | -0.877349588105 | 1960.45 | 2031.64 | 1740.68 | 0 | 0 | IX |
| 156 | -298.62 | -13.32013007 | 2241.87 | 2355.42 | 1465.98 | 0 | 0 | IX |
| 260 | -137.77 | -6.62031119355 | 2081.02 | 2884 | 1465.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1946.35 | -4.79 | -0.25 | 1951.14 | 1956.62 | 1946.35 | 0 |
| 1721320200 | 1951.14 | 5.92 | 0.30 | 1945.22 | 1971.21 | 1942.27 | 0 |
| 1721233800 | 1945.22 | 7.35 | 0.38 | 1937.87 | 1958.47 | 1928.61 | 0 |
| 1721147400 | 1937.87 | 5.82 | 0.30 | 1932.05 | 1950.14 | 1922.93 | 0 |
| 1721061000 | 1932.05 | -21.8 | -1.12 | 1953.85 | 1958.49 | 1931.68 | 0 |
| 1720801800 | 1953.85 | 25.64 | 1.33 | 1928.21 | 1955.79 | 1928.14 | 0 |
| 1720715400 | 1928.21 | 13.31 | 0.70 | 1914.9 | 1929.82 | 1913.57 | 0 |
| 1720629000 | 1914.9 | 10.29 | 0.54 | 1904.61 | 1915.14 | 1898.72 | 0 |
| 1720542600 | 1904.61 | -3.42 | -0.18 | 1908.03 | 1926.63 | 1898.47 | 0 |
| 1720456200 | 1908.03 | 16.47 | 0.87 | 1891.56 | 1923.23 | 1891.56 | 0 |
| 1720197000 | 1891.56 | -16.31 | -0.85 | 1907.87 | 1915.98 | 1886.8 | 0 |
| 1720110600 | 1907.87 | 21.75 | 1.15 | 1886.12 | 1915.13 | 1886.12 | 0 |
| 1720024200 | 1886.12 | -4.33 | -0.23 | 1890.45 | 1891.52 | 1867.19 | 0 |
| 1719937800 | 1890.45 | -24.03 | -1.26 | 1914.48 | 1914.48 | 1863.08 | 0 |
| 1719851400 | 1914.48 | 9.85 | 0.52 | 1904.63 | 1919.8 | 1891.83 | 0 |
| 1719592200 | 1904.63 | -38.46 | -1.98 | 1943.09 | 1963.66 | 1900.75 | 0 |
| 1719505800 | 1943.09 | 3.76 | 0.19 | 1939.33 | 1958.45 | 1939.33 | 0 |
| 1719419400 | 1939.33 | -30.39 | -1.54 | 1969.72 | 1980.13 | 1939.33 | 0 |
| 1719333000 | 1969.72 | -13.95 | -0.70 | 1983.67 | 1985.87 | 1963.14 | 0 |
| 1719246600 | 1983.67 | -12.75 | -0.64 | 1996.42 | 2004.57 | 1983.67 | 0 |
| 1718987400 | 1996.42 | 16.97 | 0.86 | 1979.45 | 2007.35 | 1977.2 | 0 |
| 1718901000 | 1979.45 | 8.2 | 0.42 | 1971.25 | 1980.28 | 1962 | 0 |
| 1718814600 | 1971.25 | 12.63 | 0.64 | 1958.62 | 1971.25 | 1954.97 | 0 |
| 1718728200 | 1958.62 | 16.01 | 0.82 | 1942.61 | 1969.41 | 1942.61 | 0 |
| 1718641800 | 1942.61 | -21.73 | -1.11 | 1964.34 | 1967.02 | 1929.2 | 0 |
| 1718382600 | 1964.34 | -2.72 | -0.14 | 1967.06 | 1980.53 | 1963 | 0 |
| 1718296200 | 1967.06 | -14.36 | -0.72 | 1981.42 | 1981.42 | 1945.97 | 0 |
| 1718209800 | 1981.42 | 36.13 | 1.86 | 1945.29 | 1981.6 | 1945.29 | 0 |
| 1718123400 | 1945.29 | -9.46 | -0.48 | 1954.75 | 1958.73 | 1940.41 | 0 |
| 1718037000 | 1954.75 | -15.63 | -0.79 | 1970.38 | 1979.95 | 1934.86 | 0 |
| 1717777800 | 1970.38 | 37.55 | 1.94 | 1932.83 | 1973.68 | 1928.34 | 0 |
| 1717691400 | 1932.83 | 6.13 | 0.32 | 1926.7 | 1952.3 | 1926.7 | 0 |
| 1717605000 | 1926.7 | 12.24 | 0.64 | 1914.46 | 1944.61 | 1913.46 | 0 |
| 1717518600 | 1914.46 | 9.83 | 0.52 | 1904.63 | 1928.69 | 1903.75 | 0 |
| 1717432200 | 1904.63 | -17.3 | -0.90 | 1921.93 | 1942.86 | 1894.51 | 0 |
| 1717173000 | 1921.93 | 5.07 | 0.26 | 1916.86 | 1924.8 | 1907.93 | 0 |
| 1717086600 | 1916.86 | 1.54 | 0.08 | 1915.32 | 1926.78 | 1907.19 | 0 |
| 1717000200 | 1915.32 | 1.22 | 0.06 | 1914.1 | 1924.96 | 1907.83 | 0 |
| 1716913800 | 1914.1 | -36.05 | -1.85 | 1953.79 | 1954.63 | 1910.47 | 0 |
| 1716568200 | 1950.15 | -8.15 | -0.42 | 1958.3 | 1958.3 | 1938.65 | 0 |
| 1716481800 | 1958.3 | -26.18 | -1.32 | 1984.48 | 1990.34 | 1957.3 | 0 |
| 1716395400 | 1984.48 | 31.41 | 1.61 | 1953.07 | 1984.48 | 1943.25 | 0 |
| 1716309000 | 1953.07 | 5.67 | 0.29 | 1947.4 | 1961.78 | 1937.65 | 0 |
| 1716222600 | 1947.4 | -21.81 | -1.11 | 1969.21 | 1975.97 | 1944.53 | 0 |
| 1715963400 | 1969.21 | 7.92 | 0.40 | 1961.29 | 1970.43 | 1941.73 | 0 |
| 1715877000 | 1961.29 | -0.21 | -0.01 | 1961.5 | 1980.6 | 1952.73 | 0 |
| 1715790600 | 1961.5 | -56.44 | -2.80 | 2017.94 | 2017.94 | 1917.26 | 0 |
| 1715704200 | 2017.94 | 12.41 | 0.62 | 2005.53 | 2017.94 | 1999.69 | 0 |
| 1715617800 | 2005.53 | 0.58 | 0.03 | 2004.95 | 2017.59 | 1998.31 | 0 |
| 1715358600 | 2004.95 | 24.1 | 1.22 | 1980.85 | 2006.11 | 1980.85 | 0 |
| 1715272200 | 1980.85 | -7.8 | -0.39 | 1984.55 | 2000.22 | 1980.85 | 0 |
| 1715185800 | 1988.65 | 9.58 | 0.48 | 1979.07 | 1990.51 | 1974.84 | 0 |
| 1715099400 | 1979.07 | 24.2 | 1.24 | 1957.41 | 1987.72 | 1954.88 | 0 |
| 1714753800 | 1954.87 | 15.29 | 0.79 | 1939.58 | 1955.03 | 1931.6 | 0 |
| 1714667400 | 1939.58 | 14.54 | 0.76 | 1925.04 | 1939.58 | 1910.47 | 0 |
| 1714581000 | 1925.04 | -29.04 | -1.49 | 1954.08 | 1960.75 | 1921.05 | 0 |
| 1714494600 | 1954.08 | 13.55 | 0.70 | 1940.53 | 1969.63 | 1939.53 | 0 |
| 1714408200 | 1940.53 | -3.89 | -0.20 | 1944.42 | 1955.91 | 1937.13 | 0 |
| 1714149000 | 1944.42 | -2.14 | -0.11 | 1946.56 | 1957.11 | 1922.96 | 0 |
| 1714062600 | 1946.56 | -0.85 | -0.04 | 1947.41 | 1953.96 | 1927.68 | 0 |
| 1713976200 | 1947.41 | 7.73 | 0.40 | 1939.68 | 1949.46 | 1931.47 | 0 |
| 1713889800 | 1939.68 | 5.74 | 0.30 | 1933.94 | 1951.68 | 1930.38 | 0 |
| 1713803400 | 1933.94 | 12.56 | 0.65 | 1921.38 | 1942.44 | 1914.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
