FTSEurofirst 300 Personal Care Drug and Grocery Stores Index (E3X452010)
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 | -9.28 | -1.25143280966 | 741.55 | 742.98 | 723.72 | 0 | 0 | IX |
| 4 | -1.28 | -0.17449389953 | 733.55 | 769.38 | 723.72 | 0 | 0 | IX |
| 12 | 3.12 | 0.427895494754 | 729.15 | 769.38 | 713.31 | 0 | 0 | IX |
| 26 | -9.28 | -1.25143280966 | 741.55 | 769.38 | 713.31 | 0 | 0 | IX |
| 52 | 107.47 | 17.2007042254 | 624.8 | 769.38 | 606.19 | 0 | 0 | IX |
| 156 | 90.83 | 14.1603267648 | 641.44 | 769.38 | 606.19 | 0 | 0 | IX |
| 260 | 49.83 | 7.30174081238 | 682.44 | 777.42 | 606.19 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 732.27 | -3.12 | -0.42 | 734.39 | 735.49 | 729.57 | 0 |
| 1742491800 | 735.39 | 7.96 | 1.09 | 727.44 | 736.42 | 727.44 | 0 |
| 1742405400 | 727.43 | -0.85 | -0.12 | 729.31 | 729.31 | 723.72 | 0 |
| 1742319000 | 728.28 | -6.55 | -0.89 | 734.18 | 737.12 | 725.54 | 0 |
| 1742232600 | 734.83 | 3.6 | 0.49 | 731.86 | 736.3 | 728.04 | 0 |
| 1741973400 | 731.23 | -10.13 | -1.37 | 741.55 | 742.98 | 730.66 | 0 |
| 1741887000 | 741.36 | -2.74 | -0.37 | 746.26 | 746.67 | 737.39 | 0 |
| 1741800600 | 744.1 | -1.15 | -0.15 | 745.9 | 749.96 | 742.18 | 0 |
| 1741714200 | 745.25 | -19.56 | -2.56 | 762.46 | 763.77 | 743.08 | 0 |
| 1741627800 | 764.81 | 11.04 | 1.46 | 755.01 | 769.38 | 751.74 | 0 |
| 1741368600 | 753.77 | 8.89 | 1.19 | 744.99 | 754.69 | 741.17 | 0 |
| 1741282200 | 744.88 | -1.12 | -0.15 | 746.38 | 746.38 | 736.35 | 0 |
| 1741195800 | 746 | -18.51 | -2.42 | 761.31 | 761.31 | 745.32 | 0 |
| 1741109400 | 764.51 | 10.14 | 1.34 | 754.18 | 767.61 | 753.31 | 0 |
| 1741023000 | 754.37 | 5.78 | 0.77 | 748.74 | 755.11 | 744.71 | 0 |
| 1740763800 | 748.59 | 2.39 | 0.32 | 745.36 | 751.45 | 743.45 | 0 |
| 1740677400 | 746.2 | 3.96 | 0.53 | 742.48 | 746.72 | 734.7 | 0 |
| 1740591000 | 742.24 | 0.65 | 0.09 | 741.52 | 743.02 | 739.38 | 0 |
| 1740504600 | 741.59 | -3.42 | -0.46 | 744.96 | 744.96 | 732.8 | 0 |
| 1740418200 | 745.01 | 9.19 | 1.25 | 734.16 | 745.27 | 734.16 | 0 |
| 1740159000 | 735.82 | 2.53 | 0.35 | 733.55 | 736.53 | 731.41 | 0 |
| 1740072600 | 733.29 | -6.21 | -0.84 | 739.36 | 741.08 | 728.6 | 0 |
| 1739986200 | 739.5 | 4.49 | 0.61 | 735.84 | 740.25 | 733.08 | 0 |
| 1739899800 | 735.01 | -5.64 | -0.76 | 741.79 | 742.3 | 732.82 | 0 |
| 1739813400 | 740.65 | 3.13 | 0.42 | 737.95 | 741.13 | 733.2 | 0 |
| 1739554200 | 737.52 | -5.67 | -0.76 | 743.38 | 744.12 | 736.04 | 0 |
| 1739467800 | 743.19 | -16.8 | -2.21 | 760.6 | 762.94 | 731.27 | 0 |
| 1739381400 | 759.99 | -5.11 | -0.67 | 765.45 | 765.47 | 755.86 | 0 |
| 1739295000 | 765.1 | 1.16 | 0.15 | 762.28 | 768.98 | 762.14 | 0 |
| 1739208600 | 763.94 | 2.5 | 0.33 | 762.38 | 766.78 | 761.73 | 0 |
| 1738949400 | 761.44 | 4.8 | 0.63 | 756.7 | 761.44 | 755.35 | 0 |
| 1738863000 | 756.64 | 1.31 | 0.17 | 755.55 | 759.73 | 755.55 | 0 |
| 1738776600 | 755.33 | 4.85 | 0.65 | 750.28 | 757.16 | 746.71 | 0 |
| 1738690200 | 750.48 | -1.91 | -0.25 | 752.78 | 753.06 | 745.65 | 0 |
| 1738603800 | 752.39 | 3.14 | 0.42 | 752.02 | 754.05 | 746.59 | 0 |
| 1738344600 | 749.25 | -4.84 | -0.64 | 754.14 | 756.15 | 748.43 | 0 |
| 1738258200 | 754.09 | 8.77 | 1.18 | 745.92 | 755.38 | 745.26 | 0 |
| 1738171800 | 745.32 | -1.08 | -0.14 | 747.54 | 748.12 | 739.87 | 0 |
| 1738085400 | 746.4 | 5.91 | 0.80 | 742.19 | 751.17 | 742.19 | 0 |
| 1737999000 | 740.49 | 13.64 | 1.88 | 727.5 | 741.27 | 727.5 | 0 |
| 1737739800 | 726.85 | -6 | -0.82 | 732.26 | 732.51 | 725.74 | 0 |
| 1737653400 | 732.85 | 0.66 | 0.09 | 732.62 | 733.66 | 728.81 | 0 |
| 1737567000 | 732.19 | -5.47 | -0.74 | 737.94 | 738.72 | 730.1 | 0 |
| 1737480600 | 737.66 | 2.77 | 0.38 | 735.07 | 738.19 | 733.74 | 0 |
| 1737394200 | 734.89 | 1.68 | 0.23 | 733.05 | 736.79 | 730.78 | 0 |
| 1737135000 | 733.21 | 9.44 | 1.30 | 721.85 | 734.98 | 721.85 | 0 |
| 1737048600 | 723.77 | 6.05 | 0.84 | 716.29 | 723.77 | 716.29 | 0 |
| 1736962200 | 717.72 | 2.6 | 0.36 | 715.97 | 718.56 | 713.75 | 0 |
| 1736875800 | 715.12 | -8.09 | -1.12 | 722.72 | 722.72 | 713.31 | 0 |
| 1736789400 | 723.21 | -2.76 | -0.38 | 722.51 | 724.25 | 719.5 | 0 |
| 1736530200 | 725.97 | -6.89 | -0.94 | 732.86 | 735.19 | 724.15 | 0 |
| 1736443800 | 732.86 | 3.03 | 0.42 | 729.83 | 733.99 | 726.63 | 0 |
| 1736357400 | 729.83 | 0.57 | 0.08 | 729.26 | 730.65 | 722.99 | 0 |
| 1736271000 | 729.26 | 7.43 | 1.03 | 721.83 | 730.32 | 718.11 | 0 |
| 1736184600 | 721.83 | -11.43 | -1.56 | 733.26 | 733.42 | 718.41 | 0 |
| 1735925400 | 733.26 | -1.4 | -0.19 | 734.66 | 737.94 | 731.91 | 0 |
| 1735839000 | 734.66 | 3.34 | 0.46 | 731.32 | 736.6 | 728.24 | 0 |
| 1735666200 | 731.32 | 5.19 | 0.71 | 726.13 | 731.58 | 723.66 | 0 |
| 1735579800 | 726.13 | -5.21 | -0.71 | 731.34 | 731.34 | 724.71 | 0 |
| 1735320600 | 731.34 | 2.19 | 0.30 | 729.15 | 731.34 | 723.62 | 0 |
| 1735061400 | 729.15 | 2.38 | 0.33 | 726.77 | 730.06 | 726.77 | 0 |
| 1734975000 | 726.77 | -1.09 | -0.15 | 727.86 | 729.24 | 720.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
