FTSEurofirst 300 Basic Materials Index (E3X55)
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 | 96.86 | 3.27470907628 | 2957.82 | 3104.73 | 2950.67 | 0 | 0 | IX |
| 4 | 217.69 | 7.67327343417 | 2836.99 | 3104.73 | 2746.71 | 0 | 0 | IX |
| 12 | 68.74 | 2.30212261465 | 2985.94 | 3104.73 | 2715.54 | 0 | 0 | IX |
| 26 | 58.8 | 1.96269543506 | 2995.88 | 3181.98 | 2715.54 | 0 | 0 | IX |
| 52 | 266.04 | 9.54013425899 | 2788.64 | 3181.98 | 2565.71 | 0 | 0 | IX |
| 156 | 168.46 | 5.83669990507 | 2886.22 | 3418.83 | 2512.41 | 0 | 0 | IX |
| 260 | 2909.48 | 2003.77410468 | 145.2 | 3418.83 | 145.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 3055.02 | -13.67 | -0.45 | 3068.69 | 3089.07 | 3048.43 | 0 |
| 1727713800 | 3068.69 | -12.09 | -0.39 | 3080.78 | 3104.73 | 3060.66 | 0 |
| 1727454600 | 3080.78 | 45.95 | 1.51 | 3034.83 | 3088.31 | 3034.83 | 0 |
| 1727368200 | 3034.83 | 72.49 | 2.45 | 2962.34 | 3038.08 | 2961.64 | 0 |
| 1727281800 | 2962.34 | 4.52 | 0.15 | 2957.82 | 2972.26 | 2950.67 | 0 |
| 1727195400 | 2957.82 | 75.84 | 2.63 | 2881.98 | 2968.67 | 2881.98 | 0 |
| 1727109000 | 2881.98 | 26.07 | 0.91 | 2855.91 | 2881.98 | 2844.4 | 0 |
| 1726849800 | 2855.91 | -59.83 | -2.05 | 2915.7399 | 2916.44 | 2855.73 | 0 |
| 1726763400 | 2915.7399 | 64.75 | 2.27 | 2850.9899 | 2927.85 | 2850.9899 | 0 |
| 1726677000 | 2850.9899 | -10.32 | -0.36 | 2861.31 | 2867.16 | 2841.73 | 0 |
| 1726590600 | 2861.31 | 20.44 | 0.72 | 2840.87 | 2870.9 | 2840.87 | 0 |
| 1726504200 | 2840.87 | -2.3 | -0.08 | 2843.17 | 2844.98 | 2823.51 | 0 |
| 1726245000 | 2843.17 | 30.02 | 1.07 | 2813.15 | 2848.2 | 2813.15 | 0 |
| 1726158600 | 2813.15 | 32.63 | 1.17 | 2780.52 | 2826.98 | 2780.52 | 0 |
| 1726072200 | 2780.52 | 7.25 | 0.26 | 2773.27 | 2803.62 | 2770.79 | 0 |
| 1725985800 | 2773.27 | -8.84 | -0.32 | 2782.11 | 2799.51 | 2766.7 | 0 |
| 1725899400 | 2782.11 | 31.42 | 1.14 | 2750.69 | 2793.67 | 2749.4699 | 0 |
| 1725640200 | 2750.69 | -43.08 | -1.54 | 2793.77 | 2793.84 | 2746.71 | 0 |
| 1725553800 | 2793.77 | -27.95 | -0.99 | 2821.7199 | 2821.7199 | 2789.84 | 0 |
| 1725467400 | 2821.7199 | -15.27 | -0.54 | 2836.9899 | 2837.44 | 2811.54 | 0 |
| 1725381000 | 2836.9899 | -46.3 | -1.61 | 2883.29 | 2883.29 | 2827.11 | 0 |
| 1725294600 | 2883.29 | -6.34 | -0.22 | 2889.63 | 2889.63 | 2858.9 | 0 |
| 1725035400 | 2889.63 | -3.23 | -0.11 | 2892.86 | 2912.34 | 2885.55 | 0 |
| 1724949000 | 2892.86 | 18.33 | 0.64 | 2874.53 | 2893.89 | 2874.11 | 0 |
| 1724862600 | 2874.53 | 4.11 | 0.14 | 2870.42 | 2881.91 | 2861.68 | 0 |
| 1724776200 | 2870.42 | 14.03 | 0.49 | 2861.2199 | 2886.92 | 2861.2199 | 0 |
| 1724430600 | 2856.39 | 20.88 | 0.74 | 2835.51 | 2863.04 | 2835.51 | 0 |
| 1724344200 | 2835.51 | -15.9 | -0.56 | 2851.41 | 2851.85 | 2831.15 | 0 |
| 1724257800 | 2851.41 | 22.65 | 0.80 | 2828.76 | 2857.96 | 2828.08 | 0 |
| 1724171400 | 2828.76 | -6.93 | -0.24 | 2835.69 | 2849.73 | 2826.4899 | 0 |
| 1724085000 | 2835.69 | 32.01 | 1.14 | 2803.68 | 2845.4 | 2803.68 | 0 |
| 1723825800 | 2803.68 | 6.68 | 0.24 | 2797 | 2810.86 | 2785.23 | 0 |
| 1723739400 | 2797 | 19 | 0.68 | 2778 | 2804.39 | 2768.73 | 0 |
| 1723653000 | 2778 | -15.51 | -0.56 | 2793.51 | 2793.51 | 2767.76 | 0 |
| 1723566600 | 2793.51 | -4.26 | -0.15 | 2797.77 | 2807.84 | 2779.98 | 0 |
| 1723480200 | 2797.77 | 0.76 | 0.03 | 2797.01 | 2813.4 | 2793.94 | 0 |
| 1723221000 | 2797.01 | 11.9 | 0.43 | 2785.11 | 2826.55 | 2784.84 | 0 |
| 1723134600 | 2785.11 | -2.9 | -0.10 | 2788.01 | 2788.01 | 2735.42 | 0 |
| 1723048200 | 2788.01 | 37.12 | 1.35 | 2750.89 | 2801.85 | 2749.54 | 0 |
| 1722961800 | 2750.89 | -8.3 | -0.30 | 2759.19 | 2775.02 | 2727.6 | 0 |
| 1722875400 | 2759.19 | -55.08 | -1.96 | 2814.27 | 2814.27 | 2715.54 | 0 |
| 1722616200 | 2814.27 | -68.28 | -2.37 | 2882.55 | 2882.55 | 2804.02 | 0 |
| 1722529800 | 2882.55 | -49.8 | -1.70 | 2932.35 | 2937.12 | 2877.34 | 0 |
| 1722443400 | 2932.35 | 46.35 | 1.61 | 2886 | 2938.12 | 2886 | 0 |
| 1722357000 | 2886 | -12.04 | -0.42 | 2898.04 | 2900.02 | 2873.79 | 0 |
| 1722270600 | 2898.04 | -20.26 | -0.69 | 2918.3 | 2935.73 | 2896.3 | 0 |
| 1722011400 | 2918.3 | 17.46 | 0.60 | 2900.84 | 2926.07 | 2886.21 | 0 |
| 1721925000 | 2900.84 | -2.33 | -0.08 | 2903.17 | 2903.17 | 2857.64 | 0 |
| 1721838600 | 2903.17 | 11.35 | 0.39 | 2891.82 | 2910.71 | 2873.82 | 0 |
| 1721752200 | 2891.82 | -36.28 | -1.24 | 2928.1 | 2928.34 | 2874.7 | 0 |
| 1721665800 | 2928.1 | 26.99 | 0.93 | 2901.11 | 2939.36 | 2901.11 | 0 |
| 1721406600 | 2901.11 | -46.52 | -1.58 | 2947.63 | 2947.63 | 2898.57 | 0 |
| 1721320200 | 2947.63 | -10.84 | -0.37 | 2958.4699 | 2977.54 | 2946.55 | 0 |
| 1721233800 | 2958.4699 | 7.42 | 0.25 | 2951.05 | 2972.79 | 2931.3 | 0 |
| 1721147400 | 2951.05 | -27.52 | -0.92 | 2978.57 | 2979.78 | 2933.01 | 0 |
| 1721061000 | 2978.57 | -51.55 | -1.70 | 3030.12 | 3030.6 | 2973.9899 | 0 |
| 1720801800 | 3030.12 | 23.62 | 0.79 | 3006.5 | 3038.05 | 3004.45 | 0 |
| 1720715400 | 3006.5 | 14.25 | 0.48 | 2992.25 | 3017 | 2987.69 | 0 |
| 1720629000 | 2992.25 | 6.31 | 0.21 | 2985.94 | 2993.33 | 2970.44 | 0 |
| 1720542600 | 2985.94 | -21.71 | -0.72 | 3007.65 | 3022.9 | 2978.9699 | 0 |
| 1720456200 | 3007.65 | -9.77 | -0.32 | 3017.42 | 3025.31 | 2997.51 | 0 |
| 1720197000 | 3017.42 | -20.35 | -0.67 | 3037.77 | 3046.08 | 3006.68 | 0 |
| 1720110600 | 3037.77 | 15.03 | 0.50 | 3022.7399 | 3041.9699 | 3022.7399 | 0 |
| 1720024200 | 3022.7399 | 45.52 | 1.53 | 2977.2199 | 3029.52 | 2977.2199 | 0 |
| 1719937800 | 2977.2199 | -7.03 | -0.24 | 2984.25 | 2984.25 | 2950 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
