FTSEurofirst 300 Food Producers Index (E3X451020)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.48 | 0.570306027151 | 3415.71 | 3458.4 | 3344.29 | 0 | 0 | IX |
| 4 | 3.72 | 0.108408349774 | 3431.47 | 3464.5 | 3308.52 | 0 | 0 | IX |
| 12 | 86.8 | 2.59229062325 | 3348.39 | 3531.22 | 3270.89 | 0 | 0 | IX |
| 26 | -109.94 | -3.10115566989 | 3545.13 | 3679.85 | 3270.89 | 0 | 0 | IX |
| 52 | -260 | -7.0361740533 | 3695.19 | 3826.16 | 3270.89 | 0 | 0 | IX |
| 156 | -366.34 | -9.63664629767 | 3801.53 | 4346.71 | 3270.89 | 0 | 0 | IX |
| 260 | 3340.85 | 3541.28683485 | 94.34 | 4346.71 | 94.34 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 3410.99 | -23.93 | -0.70 | 3434.92 | 3434.92 | 3408.66 | 0 |
| 1721320200 | 3434.92 | 33.63 | 0.99 | 3401.29 | 3453.12 | 3401.29 | 0 |
| 1721233800 | 3401.29 | 46.31 | 1.38 | 3354.98 | 3403.58 | 3349.9899 | 0 |
| 1721147400 | 3354.98 | -4.85 | -0.14 | 3359.83 | 3368.57 | 3344.29 | 0 |
| 1721061000 | 3359.83 | -55.88 | -1.64 | 3415.71 | 3425.71 | 3359.83 | 0 |
| 1720801800 | 3415.71 | 23.46 | 0.69 | 3392.25 | 3417.79 | 3389.49 | 0 |
| 1720715400 | 3392.25 | 12.59 | 0.37 | 3379.66 | 3400.06 | 3367.27 | 0 |
| 1720629000 | 3379.66 | 17.57 | 0.52 | 3362.09 | 3381.59 | 3349.94 | 0 |
| 1720542600 | 3362.09 | -4.84 | -0.14 | 3366.93 | 3399.6 | 3352.3 | 0 |
| 1720456200 | 3366.93 | 6.9 | 0.21 | 3360.03 | 3392.96 | 3360.03 | 0 |
| 1720197000 | 3360.03 | -11.11 | -0.33 | 3371.14 | 3386.23 | 3354.64 | 0 |
| 1720110600 | 3371.14 | 18.21 | 0.54 | 3352.93 | 3387.7 | 3348.84 | 0 |
| 1720024200 | 3352.93 | 2.3 | 0.07 | 3350.63 | 3367.88 | 3340.62 | 0 |
| 1719937800 | 3350.63 | 18.12 | 0.54 | 3332.51 | 3354.52 | 3308.52 | 0 |
| 1719851400 | 3332.51 | -8.68 | -0.26 | 3341.19 | 3371.7 | 3328.78 | 0 |
| 1719592200 | 3341.19 | -20.73 | -0.62 | 3361.92 | 3367.63 | 3339.46 | 0 |
| 1719505800 | 3361.92 | -33.39 | -0.98 | 3395.31 | 3403.92 | 3361.6 | 0 |
| 1719419400 | 3395.31 | -32.59 | -0.95 | 3427.9 | 3447.55 | 3391.5 | 0 |
| 1719333000 | 3427.9 | -21.87 | -0.63 | 3449.77 | 3459.91 | 3423.75 | 0 |
| 1719246600 | 3449.77 | 18.3 | 0.53 | 3431.47 | 3464.5 | 3427.12 | 0 |
| 1718987400 | 3431.47 | -26.19 | -0.76 | 3457.66 | 3470.11 | 3425.97 | 0 |
| 1718901000 | 3457.66 | -9.16 | -0.26 | 3466.82 | 3472.96 | 3419.79 | 0 |
| 1718814600 | 3466.82 | -10.47 | -0.30 | 3477.29 | 3481.52 | 3459.89 | 0 |
| 1718728200 | 3477.29 | 19.45 | 0.56 | 3457.84 | 3480.9 | 3457.84 | 0 |
| 1718641800 | 3457.84 | -18.34 | -0.53 | 3476.18 | 3476.52 | 3443.66 | 0 |
| 1718382600 | 3476.18 | 34.91 | 1.01 | 3441.27 | 3495.34 | 3441.27 | 0 |
| 1718296200 | 3441.27 | 12.14 | 0.35 | 3429.13 | 3442.01 | 3404.01 | 0 |
| 1718209800 | 3429.13 | 5.7 | 0.17 | 3423.43 | 3458.7 | 3421.61 | 0 |
| 1718123400 | 3423.43 | -31.91 | -0.92 | 3455.34 | 3459.2 | 3419.23 | 0 |
| 1718037000 | 3455.34 | -54.67 | -1.56 | 3510.01 | 3523.72 | 3439.63 | 0 |
| 1717777800 | 3510.01 | -8.36 | -0.24 | 3518.37 | 3531.22 | 3502.21 | 0 |
| 1717691400 | 3518.37 | 25.6 | 0.73 | 3492.77 | 3520.57 | 3492.62 | 0 |
| 1717605000 | 3492.77 | -5.05 | -0.14 | 3497.82 | 3521.81 | 3486.87 | 0 |
| 1717518600 | 3497.82 | 50.31 | 1.46 | 3447.51 | 3510.61 | 3443.19 | 0 |
| 1717432200 | 3447.51 | 29.05 | 0.85 | 3418.46 | 3447.51 | 3418.46 | 0 |
| 1717173000 | 3418.46 | 38.04 | 1.13 | 3380.42 | 3435.63 | 3380.42 | 0 |
| 1717086600 | 3380.42 | 98.76 | 3.01 | 3281.66 | 3390.96 | 3279.56 | 0 |
| 1717000200 | 3281.66 | -12.15 | -0.37 | 3293.81 | 3303.1 | 3270.89 | 0 |
| 1716913800 | 3293.81 | -18.78 | -0.57 | 3312.14 | 3320.93 | 3289.42 | 0 |
| 1716568200 | 3312.59 | -32.49 | -0.97 | 3345.08 | 3345.53 | 3312.59 | 0 |
| 1716481800 | 3345.08 | -49.7 | -1.46 | 3394.78 | 3395.76 | 3338.57 | 0 |
| 1716395400 | 3394.78 | -12.73 | -0.37 | 3407.51 | 3407.51 | 3375.17 | 0 |
| 1716309000 | 3407.51 | -33.79 | -0.98 | 3441.3 | 3442.6 | 3403.05 | 0 |
| 1716222600 | 3441.3 | -2.23 | -0.06 | 3443.53 | 3444.02 | 3435.2 | 0 |
| 1715963400 | 3443.53 | 23.68 | 0.69 | 3419.85 | 3443.53 | 3413.82 | 0 |
| 1715877000 | 3419.85 | -5.2 | -0.15 | 3425.05 | 3436.37 | 3418.66 | 0 |
| 1715790600 | 3425.05 | 22.65 | 0.67 | 3402.4 | 3425.05 | 3390.91 | 0 |
| 1715704200 | 3402.4 | -14.54 | -0.43 | 3416.94 | 3428.26 | 3402.4 | 0 |
| 1715617800 | 3416.94 | -3.83 | -0.11 | 3420.77 | 3433.3 | 3408.41 | 0 |
| 1715358600 | 3420.77 | 28.37 | 0.84 | 3392.4 | 3422.52 | 3381.01 | 0 |
| 1715272200 | 3392.4 | -5.55 | -0.16 | 3401.26 | 3403.88 | 3392.4 | 0 |
| 1715185800 | 3397.95 | 54.81 | 1.64 | 3343.14 | 3399.87 | 3343.14 | 0 |
| 1715099400 | 3343.14 | 13.98 | 0.42 | 3315.43 | 3343.14 | 3309.58 | 0 |
| 1714753800 | 3329.16 | -9.18 | -0.27 | 3338.34 | 3355.82 | 3324.7199 | 0 |
| 1714667400 | 3338.34 | 9.67 | 0.29 | 3328.67 | 3349.18 | 3322.71 | 0 |
| 1714581000 | 3328.67 | -4.91 | -0.15 | 3333.58 | 3333.58 | 3326.26 | 0 |
| 1714494600 | 3333.58 | -2.88 | -0.09 | 3336.46 | 3361.34 | 3333.2399 | 0 |
| 1714408200 | 3336.46 | -11.93 | -0.36 | 3348.39 | 3359.08 | 3330.93 | 0 |
| 1714149000 | 3348.39 | 18.85 | 0.57 | 3329.54 | 3372.26 | 3324.4 | 0 |
| 1714062600 | 3329.54 | -57.84 | -1.71 | 3387.38 | 3387.38 | 3273.18 | 0 |
| 1713976200 | 3387.38 | -23.06 | -0.68 | 3410.44 | 3416.64 | 3387.38 | 0 |
| 1713889800 | 3410.44 | 11.69 | 0.34 | 3398.75 | 3427.76 | 3395.41 | 0 |
| 1713803400 | 3398.75 | -29.87 | -0.87 | 3428.62 | 3431.86 | 3380 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
