FTSEurofirst 300 Chemicals Index (E3X552010)
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 | 10.17 | 0.302200087956 | 3365.32 | 3433.93 | 3355.37 | 0 | 0 | IX |
| 4 | -89.39 | -2.57988732655 | 3464.88 | 3483.71 | 3340.86 | 0 | 0 | IX |
| 12 | -71.93 | -2.08648786629 | 3447.42 | 3541.2 | 3340.86 | 0 | 0 | IX |
| 26 | 184.62 | 5.785882847 | 3190.87 | 3668.41 | 3190.87 | 0 | 0 | IX |
| 52 | 232.24 | 7.38853097908 | 3143.25 | 3668.41 | 2859.87 | 0 | 0 | IX |
| 156 | -355.61 | -9.53096941921 | 3731.1 | 3853.66 | 2604.85 | 0 | 0 | IX |
| 260 | 3247.32 | 2533.60380744 | 128.17 | 3853.66 | 128.17 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 3394.53 | -21.01 | -0.62 | 3415.54 | 3415.54 | 3357.69 | 0 |
| 1721665800 | 3415.54 | 48.66 | 1.45 | 3366.88 | 3428.85 | 3366.88 | 0 |
| 1721406600 | 3366.88 | -46.24 | -1.35 | 3413.12 | 3413.12 | 3360.47 | 0 |
| 1721320200 | 3413.12 | 16.25 | 0.48 | 3396.87 | 3433.93 | 3391.51 | 0 |
| 1721233800 | 3396.87 | 31.55 | 0.94 | 3365.32 | 3410.63 | 3355.37 | 0 |
| 1721147400 | 3365.32 | 3.08 | 0.09 | 3362.24 | 3373.46 | 3340.86 | 0 |
| 1721061000 | 3362.24 | -63.6 | -1.86 | 3425.84 | 3426.96 | 3362.24 | 0 |
| 1720801800 | 3425.84 | 32.21 | 0.95 | 3393.63 | 3432.46 | 3388.52 | 0 |
| 1720715400 | 3393.63 | 27.26 | 0.81 | 3366.37 | 3404.16 | 3365.85 | 0 |
| 1720629000 | 3366.37 | -4.8 | -0.14 | 3371.17 | 3374.9 | 3353.14 | 0 |
| 1720542600 | 3371.17 | -30.33 | -0.89 | 3401.5 | 3414.38 | 3363.62 | 0 |
| 1720456200 | 3401.5 | 4.73 | 0.14 | 3396.77 | 3428.65 | 3385.46 | 0 |
| 1720197000 | 3396.77 | -27.95 | -0.82 | 3424.72 | 3430.83 | 3388.39 | 0 |
| 1720110600 | 3424.72 | 16 | 0.47 | 3408.72 | 3427.83 | 3408.06 | 0 |
| 1720024200 | 3408.72 | 26.73 | 0.79 | 3381.99 | 3410.27 | 3375.88 | 0 |
| 1719937800 | 3381.99 | 5.28 | 0.16 | 3376.71 | 3381.99 | 3342.7199 | 0 |
| 1719851400 | 3376.71 | 0.54 | 0.02 | 3376.17 | 3434.53 | 3373.1 | 0 |
| 1719592200 | 3376.17 | -40.9 | -1.20 | 3417.07 | 3425.41 | 3367.3 | 0 |
| 1719505800 | 3417.07 | -13.48 | -0.39 | 3430.55 | 3452.94 | 3412.02 | 0 |
| 1719419400 | 3430.55 | -34.33 | -0.99 | 3464.88 | 3483.71 | 3422.49 | 0 |
| 1719333000 | 3464.88 | 17.41 | 0.51 | 3447.47 | 3483.01 | 3441.03 | 0 |
| 1719246600 | 3447.47 | 41.56 | 1.22 | 3405.91 | 3453.05 | 3397.55 | 0 |
| 1718987400 | 3405.91 | -28.87 | -0.84 | 3434.78 | 3436.99 | 3393.95 | 0 |
| 1718901000 | 3434.78 | 43.37 | 1.28 | 3391.41 | 3436.9 | 3391.41 | 0 |
| 1718814600 | 3391.41 | -21.45 | -0.63 | 3412.86 | 3414.8 | 3387.01 | 0 |
| 1718728200 | 3412.86 | 34.32 | 1.02 | 3378.54 | 3416.54 | 3378.54 | 0 |
| 1718641800 | 3378.54 | 16.45 | 0.49 | 3362.09 | 3391.92 | 3361.35 | 0 |
| 1718382600 | 3362.09 | -54.08 | -1.58 | 3416.17 | 3419.53 | 3351.79 | 0 |
| 1718296200 | 3416.17 | -77.73 | -2.22 | 3493.9 | 3493.9 | 3416.17 | 0 |
| 1718209800 | 3493.9 | 36.19 | 1.05 | 3457.71 | 3498.47 | 3457.71 | 0 |
| 1718123400 | 3457.71 | -14.93 | -0.43 | 3472.64 | 3492.95 | 3437.03 | 0 |
| 1718037000 | 3472.64 | -19.59 | -0.56 | 3492.23 | 3495.32 | 3452.94 | 0 |
| 1717777800 | 3492.23 | 12.65 | 0.36 | 3479.58 | 3497.81 | 3459.51 | 0 |
| 1717691400 | 3479.58 | 0.94 | 0.03 | 3478.64 | 3513.34 | 3474.98 | 0 |
| 1717605000 | 3478.64 | 14.44 | 0.42 | 3464.2 | 3490.69 | 3463.68 | 0 |
| 1717518600 | 3464.2 | -0.97 | -0.03 | 3465.17 | 3475.8 | 3448.91 | 0 |
| 1717432200 | 3465.17 | 6.08 | 0.18 | 3459.09 | 3492.47 | 3450 | 0 |
| 1717173000 | 3459.09 | 10.6 | 0.31 | 3448.49 | 3460.09 | 3440.42 | 0 |
| 1717086600 | 3448.49 | 33.78 | 0.99 | 3414.71 | 3451.03 | 3414.33 | 0 |
| 1717000200 | 3414.71 | -38.77 | -1.12 | 3453.48 | 3453.61 | 3405.86 | 0 |
| 1716913800 | 3453.48 | 0.19 | 0.01 | 3481.02 | 3502.61 | 3442.95 | 0 |
| 1716568200 | 3453.29 | -7.18 | -0.21 | 3460.47 | 3460.53 | 3435.36 | 0 |
| 1716481800 | 3460.47 | -0.03 | -0.00 | 3460.5 | 3472.69 | 3449.58 | 0 |
| 1716395400 | 3460.5 | -31.53 | -0.90 | 3492.03 | 3492.03 | 3448.1 | 0 |
| 1716309000 | 3492.03 | -4.92 | -0.14 | 3496.95 | 3496.95 | 3475.24 | 0 |
| 1716222600 | 3496.95 | 5.48 | 0.16 | 3491.47 | 3512.4 | 3478.71 | 0 |
| 1715963400 | 3491.47 | 11.84 | 0.34 | 3479.63 | 3492.1 | 3466.6 | 0 |
| 1715877000 | 3479.63 | -32.11 | -0.91 | 3511.74 | 3513.49 | 3479.63 | 0 |
| 1715790600 | 3511.74 | 10.71 | 0.31 | 3501.03 | 3531.46 | 3497.72 | 0 |
| 1715704200 | 3501.03 | -6.2 | -0.18 | 3507.23 | 3507.76 | 3468.28 | 0 |
| 1715617800 | 3507.23 | 7.27 | 0.21 | 3499.96 | 3517.39 | 3498.27 | 0 |
| 1715358600 | 3499.96 | -24.37 | -0.69 | 3524.33 | 3541.2 | 3498.44 | 0 |
| 1715272200 | 3524.33 | 9.34 | 0.27 | 3515.81 | 3532.23 | 3506.29 | 0 |
| 1715185800 | 3514.99 | 13.97 | 0.40 | 3501.02 | 3529.2 | 3501.02 | 0 |
| 1715099400 | 3501.02 | 65.66 | 1.91 | 3453.73 | 3501.02 | 3453.54 | 0 |
| 1714753800 | 3435.36 | 15.14 | 0.44 | 3420.22 | 3465.98 | 3420.22 | 0 |
| 1714667400 | 3420.22 | -26.3 | -0.76 | 3446.52 | 3450.09 | 3420.22 | 0 |
| 1714581000 | 3446.52 | -0.9 | -0.03 | 3447.42 | 3447.42 | 3445.89 | 0 |
| 1714494600 | 3447.42 | -3.89 | -0.11 | 3451.31 | 3471.43 | 3442.77 | 0 |
| 1714408200 | 3451.31 | -5.05 | -0.15 | 3456.36 | 3479.09 | 3451.31 | 0 |
| 1714149000 | 3456.36 | -13.64 | -0.39 | 3470 | 3479.9 | 3415.63 | 0 |
| 1714062600 | 3470 | -47.1 | -1.34 | 3517.1 | 3521.8 | 3427.23 | 0 |
| 1713976200 | 3517.1 | -31.18 | -0.88 | 3548.28 | 3556.27 | 3511.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
