FTSEurofirst 300 Tobacco Index (E3X451030)
FTSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -241.28 | -3.20580360998 | 7526.35 | 7561.9 | 7269.78 | 0 | 0 | IX |
| 4 | 168.54 | 2.36828903974 | 7116.53 | 8138.39 | 7020.98 | 0 | 0 | IX |
| 12 | 132.8 | 1.85675317067 | 7152.27 | 8138.39 | 6795.14 | 0 | 0 | IX |
| 26 | 978.52 | 15.5159318486 | 6306.55 | 8138.39 | 6223.18 | 0 | 0 | IX |
| 52 | 1892.23 | 35.0878201467 | 5392.84 | 8138.39 | 5098.05 | 0 | 0 | IX |
| 156 | 96.33 | 1.34001229701 | 7188.74 | 8138.39 | 5095.97 | 0 | 0 | IX |
| 260 | 7187.38 | 7357.33442522 | 97.69 | 8138.39 | 97.69 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 7405.08 | -25.48 | -0.34 | 7427.05 | 7427.05 | 7290.69 | 0 |
| 1739986200 | 7430.56 | 27.04 | 0.37 | 7414.56 | 7444.25 | 7346.82 | 0 |
| 1739899800 | 7403.52 | 9.65 | 0.13 | 7408.76 | 7436.97 | 7379.59 | 0 |
| 1739813400 | 7393.87 | -109.22 | -1.46 | 7508.05 | 7508.05 | 7383.53 | 0 |
| 1739554200 | 7503.09 | -22.13 | -0.29 | 7526.35 | 7561.9 | 7457.43 | 0 |
| 1739467800 | 7525.22 | -565.38 | -6.99 | 8098.55 | 8098.55 | 7436.75 | 0 |
| 1739381400 | 8090.6 | -0.86 | -0.01 | 8097.58 | 8138.39 | 8036.25 | 0 |
| 1739295000 | 8091.46 | 11.54 | 0.14 | 8056.74 | 8129.17 | 8056.74 | 0 |
| 1739208600 | 8079.92 | 98.79 | 1.24 | 7994.55 | 8089.39 | 7994.55 | 0 |
| 1738949400 | 7981.13 | 55.26 | 0.70 | 7926.73 | 7992.5 | 7924.49 | 0 |
| 1738863000 | 7925.87 | 95.81 | 1.22 | 7832.92 | 7940.72 | 7832.92 | 0 |
| 1738776600 | 7830.06 | 127.62 | 1.66 | 7699.15 | 7838.22 | 7699.15 | 0 |
| 1738690200 | 7702.44 | 28.31 | 0.37 | 7678.4 | 7720.25 | 7645.56 | 0 |
| 1738603800 | 7674.13 | 70.61 | 0.93 | 7641.16 | 7698.26 | 7619.31 | 0 |
| 1738344600 | 7603.52 | 51.72 | 0.68 | 7552.15 | 7612.85 | 7545.97 | 0 |
| 1738258200 | 7551.8 | 49.26 | 0.66 | 7510.75 | 7568.34 | 7469.74 | 0 |
| 1738171800 | 7502.54 | -4.94 | -0.07 | 7522.19 | 7530.05 | 7462.41 | 0 |
| 1738085400 | 7507.48 | 72.07 | 0.97 | 7458.15 | 7523.66 | 7431.57 | 0 |
| 1737999000 | 7435.41 | 280.1 | 3.91 | 7164.59 | 7458.8 | 7164.59 | 0 |
| 1737739800 | 7155.31 | 30.97 | 0.43 | 7116.53 | 7232.07 | 7020.98 | 0 |
| 1737653400 | 7124.34 | 103.11 | 1.47 | 7026.12 | 7137.5 | 7026.12 | 0 |
| 1737567000 | 7021.23 | 5.08 | 0.07 | 7019.05 | 7079.45 | 6989.26 | 0 |
| 1737480600 | 7016.15 | -2.74 | -0.04 | 7021.19 | 7041.84 | 6990.91 | 0 |
| 1737394200 | 7018.89 | -20.57 | -0.29 | 7037.86 | 7060.35 | 7005.58 | 0 |
| 1737135000 | 7039.46 | 71.84 | 1.03 | 6942.87 | 7047.83 | 6942.87 | 0 |
| 1737048600 | 6967.62 | 12.94 | 0.19 | 6936.29 | 6967.62 | 6900.88 | 0 |
| 1736962200 | 6954.68 | -4.56 | -0.07 | 6970.1 | 6991.77 | 6795.14 | 0 |
| 1736875800 | 6959.24 | -56.79 | -0.81 | 7008.9 | 7008.9 | 6844.6 | 0 |
| 1736789400 | 7016.03 | -88.05 | -1.24 | 7055.65 | 7064.86 | 7005.48 | 0 |
| 1736530200 | 7104.08 | -69.14 | -0.96 | 7173.22 | 7187.51 | 7080.71 | 0 |
| 1736443800 | 7173.22 | 22.64 | 0.32 | 7150.58 | 7173.76 | 7085.79 | 0 |
| 1736357400 | 7150.58 | -14.55 | -0.20 | 7165.13 | 7188.83 | 7103.69 | 0 |
| 1736271000 | 7165.13 | -10.79 | -0.15 | 7175.92 | 7190.48 | 7112.73 | 0 |
| 1736184600 | 7175.92 | -10.79 | -0.15 | 7186.71 | 7188.5 | 7074.04 | 0 |
| 1735925400 | 7186.71 | 57.45 | 0.81 | 7129.26 | 7199.16 | 7129.26 | 0 |
| 1735839000 | 7129.26 | 122.35 | 1.75 | 7006.91 | 7137.53 | 7000.5 | 0 |
| 1735666200 | 7006.91 | 35.06 | 0.50 | 6971.85 | 7010.41 | 6955.38 | 0 |
| 1735579800 | 6971.85 | -51.7 | -0.74 | 7023.55 | 7023.55 | 6963.16 | 0 |
| 1735320600 | 7023.55 | 27.79 | 0.40 | 6995.76 | 7037.87 | 6952.28 | 0 |
| 1735061400 | 6995.76 | 16.37 | 0.23 | 6979.39 | 7018.55 | 6979.39 | 0 |
| 1734975000 | 6979.39 | -20.52 | -0.29 | 6999.91 | 7041.25 | 6965.7 | 0 |
| 1734715800 | 6999.91 | -42.77 | -0.61 | 7042.68 | 7042.68 | 6938.73 | 0 |
| 1734629400 | 7042.68 | -105.43 | -1.47 | 7148.11 | 7157.08 | 7010.21 | 0 |
| 1734543000 | 7148.11 | 26.05 | 0.37 | 7122.06 | 7149.69 | 7101.94 | 0 |
| 1734456600 | 7122.06 | -82.7 | -1.15 | 7204.76 | 7215.89 | 7122.06 | 0 |
| 1734370200 | 7204.76 | -5.06 | -0.07 | 7209.82 | 7240.89 | 7193.66 | 0 |
| 1734111000 | 7209.82 | 0.81 | 0.01 | 7209.01 | 7224.06 | 7176.14 | 0 |
| 1734024600 | 7209.01 | -69.76 | -0.96 | 7278.77 | 7278.77 | 7120.22 | 0 |
| 1733938200 | 7278.77 | 71.99 | 1.00 | 7206.78 | 7286.08 | 7206.78 | 0 |
| 1733851800 | 7206.78 | 13.62 | 0.19 | 7193.16 | 7211.75 | 7150.82 | 0 |
| 1733765400 | 7193.16 | 34.41 | 0.48 | 7158.75 | 7207.64 | 7141.73 | 0 |
| 1733506200 | 7158.75 | -19.62 | -0.27 | 7178.37 | 7196.82 | 7133.25 | 0 |
| 1733419800 | 7178.37 | 94.93 | 1.34 | 7083.44 | 7186.4 | 7083.44 | 0 |
| 1733333400 | 7083.44 | -5.39 | -0.08 | 7088.83 | 7111.17 | 7069.26 | 0 |
| 1733247000 | 7088.83 | -128.32 | -1.78 | 7217.15 | 7217.15 | 7080 | 0 |
| 1733160600 | 7217.15 | 43.82 | 0.61 | 7173.33 | 7243.85 | 7158.11 | 0 |
| 1732901400 | 7173.33 | 21.06 | 0.29 | 7152.27 | 7182.91 | 7127.51 | 0 |
| 1732815000 | 7152.27 | -84.42 | -1.17 | 7236.69 | 7241.31 | 7104.58 | 0 |
| 1732728600 | 7236.69 | 55.99 | 0.78 | 7180.7 | 7236.69 | 7150.28 | 0 |
| 1732642200 | 7180.7 | 81.15 | 1.14 | 7099.55 | 7180.7 | 7087.81 | 0 |
| 1732555800 | 7099.55 | -11.48 | -0.16 | 7111.03 | 7126.33 | 7072.63 | 0 |
| 1732296600 | 7111.03 | 113.82 | 1.63 | 6997.21 | 7111.03 | 6987.38 | 0 |
| 1732210200 | 6997.21 | -7.5 | -0.11 | 7004.71 | 7020.8 | 6972.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
