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 | 9.56 | 0.279084974952 | 3425.48 | 3465.53 | 3331.82 | 0 | 0 | IX |
| 4 | 201.24 | 6.22301935803 | 3233.8 | 3465.53 | 3183.61 | 0 | 0 | IX |
| 12 | 157.87 | 4.8172661168 | 3277.17 | 3465.53 | 3183.61 | 0 | 0 | IX |
| 26 | 149.59 | 4.55310535847 | 3285.45 | 3680.53 | 3183.61 | 0 | 0 | IX |
| 52 | 133.04 | 4.02907328892 | 3302 | 3680.53 | 3183.61 | 0 | 0 | IX |
| 156 | -38.32 | -1.10325448557 | 3473.36 | 3680.53 | 2604.85 | 0 | 0 | IX |
| 260 | 3306.87 | 2580.06553796 | 128.17 | 3853.66 | 128.17 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 3446.95 | 84 | 2.50 | 3363.69 | 3446.95 | 3363.69 | 0 |
| 1738776600 | 3362.95 | -5.39 | -0.16 | 3368.46 | 3368.46 | 3343.83 | 0 |
| 1738690200 | 3368.34 | 8.99 | 0.27 | 3359.7 | 3371.2 | 3337.17 | 0 |
| 1738603800 | 3359.35 | -44.39 | -1.30 | 3406.83 | 3406.83 | 3331.82 | 0 |
| 1738344600 | 3403.74 | -21.65 | -0.63 | 3425.48 | 3436 | 3399.73 | 0 |
| 1738258200 | 3425.39 | 22.33 | 0.66 | 3403.11 | 3436.86 | 3401.34 | 0 |
| 1738171800 | 3403.06 | -15.16 | -0.44 | 3419.13 | 3419.13 | 3380.64 | 0 |
| 1738085400 | 3418.22 | 10.09 | 0.30 | 3408.43 | 3439.59 | 3394.02 | 0 |
| 1737999000 | 3408.13 | 59.64 | 1.78 | 3350.62 | 3420.18 | 3336.4899 | 0 |
| 1737739800 | 3348.4899 | 19.49 | 0.59 | 3328.23 | 3372.08 | 3320.15 | 0 |
| 1737653400 | 3329 | 3.15 | 0.09 | 3327.05 | 3336.27 | 3321.05 | 0 |
| 1737567000 | 3325.85 | 3.09 | 0.09 | 3322.9699 | 3336.41 | 3312.23 | 0 |
| 1737480600 | 3322.76 | -7.04 | -0.21 | 3331.3 | 3331.3 | 3309.91 | 0 |
| 1737394200 | 3329.8 | 26.59 | 0.80 | 3303.41 | 3335.51 | 3297.6 | 0 |
| 1737135000 | 3303.21 | 40.9 | 1.25 | 3263.4 | 3308 | 3263.4 | 0 |
| 1737048600 | 3262.31 | 20.11 | 0.62 | 3242.65 | 3263.4699 | 3238.48 | 0 |
| 1736962200 | 3242.2 | 47.79 | 1.50 | 3195.84 | 3256.31 | 3195.84 | 0 |
| 1736875800 | 3194.41 | -9.01 | -0.28 | 3203.16 | 3236.61 | 3192.2399 | 0 |
| 1736789400 | 3203.42 | 6.35 | 0.20 | 3191.65 | 3211.65 | 3183.61 | 0 |
| 1736530200 | 3197.07 | -36.73 | -1.14 | 3233.8 | 3237.82 | 3192.52 | 0 |
| 1736443800 | 3233.8 | 12.51 | 0.39 | 3221.29 | 3237.13 | 3206.95 | 0 |
| 1736357400 | 3221.29 | -28.23 | -0.87 | 3249.52 | 3250.36 | 3202.81 | 0 |
| 1736271000 | 3249.52 | 14.56 | 0.45 | 3234.96 | 3251.11 | 3212.94 | 0 |
| 1736184600 | 3234.96 | 36.6 | 1.14 | 3198.36 | 3236.25 | 3188.89 | 0 |
| 1735925400 | 3198.36 | -36.18 | -1.12 | 3234.54 | 3239.02 | 3194.6 | 0 |
| 1735839000 | 3234.54 | -7.5 | -0.23 | 3242.04 | 3251.98 | 3212.75 | 0 |
| 1735666200 | 3242.04 | 24.24 | 0.75 | 3217.8 | 3242.68 | 3215.96 | 0 |
| 1735579800 | 3217.8 | -16.44 | -0.51 | 3234.2399 | 3234.2399 | 3210.96 | 0 |
| 1735320600 | 3234.2399 | 26.88 | 0.84 | 3207.36 | 3234.2399 | 3194.23 | 0 |
| 1735061400 | 3207.36 | 1.46 | 0.05 | 3205.9 | 3214.41 | 3205.9 | 0 |
| 1734975000 | 3205.9 | -11.02 | -0.34 | 3216.92 | 3221.98 | 3198.38 | 0 |
| 1734715800 | 3216.92 | -1.93 | -0.06 | 3218.85 | 3219.93 | 3185.7399 | 0 |
| 1734629400 | 3218.85 | -43.89 | -1.35 | 3262.7399 | 3263.7 | 3211.98 | 0 |
| 1734543000 | 3262.7399 | -28.14 | -0.86 | 3290.88 | 3292.64 | 3259.14 | 0 |
| 1734456600 | 3290.88 | -9.08 | -0.28 | 3299.96 | 3303.18 | 3269.2 | 0 |
| 1734370200 | 3299.96 | -17.42 | -0.53 | 3317.38 | 3317.89 | 3292.76 | 0 |
| 1734111000 | 3317.38 | -20.35 | -0.61 | 3337.73 | 3337.73 | 3313.93 | 0 |
| 1734024600 | 3337.73 | -3.81 | -0.11 | 3341.54 | 3352.4 | 3330.53 | 0 |
| 1733938200 | 3341.54 | 7.84 | 0.24 | 3333.7 | 3348.67 | 3318.85 | 0 |
| 1733851800 | 3333.7 | -4.71 | -0.14 | 3338.41 | 3339.85 | 3322.81 | 0 |
| 1733765400 | 3338.41 | 9.48 | 0.28 | 3328.93 | 3356.13 | 3327.85 | 0 |
| 1733506200 | 3328.93 | 15.82 | 0.48 | 3313.11 | 3330.88 | 3305.83 | 0 |
| 1733419800 | 3313.11 | 9.21 | 0.28 | 3303.9 | 3318.07 | 3293.59 | 0 |
| 1733333400 | 3303.9 | 7.42 | 0.23 | 3296.48 | 3313.71 | 3286.2199 | 0 |
| 1733247000 | 3296.48 | 9.84 | 0.30 | 3286.64 | 3306.62 | 3281.66 | 0 |
| 1733160600 | 3286.64 | 41.8 | 1.29 | 3244.84 | 3288.46 | 3244.12 | 0 |
| 1732901400 | 3244.84 | 15.81 | 0.49 | 3229.03 | 3244.84 | 3215.4899 | 0 |
| 1732815000 | 3229.03 | -4.36 | -0.13 | 3233.39 | 3246.2399 | 3207.9899 | 0 |
| 1732728600 | 3233.39 | -5.86 | -0.18 | 3239.25 | 3240.56 | 3215.16 | 0 |
| 1732642200 | 3239.25 | -35.69 | -1.09 | 3274.94 | 3276.35 | 3231.44 | 0 |
| 1732555800 | 3274.94 | -9.18 | -0.28 | 3284.12 | 3302.21 | 3259.45 | 0 |
| 1732296600 | 3284.12 | 28.53 | 0.88 | 3255.59 | 3294.45 | 3249.32 | 0 |
| 1732210200 | 3255.59 | 12.52 | 0.39 | 3243.07 | 3259.01 | 3226.11 | 0 |
| 1732123800 | 3243.07 | -16.83 | -0.52 | 3259.9 | 3273.56 | 3236.51 | 0 |
| 1732037400 | 3259.9 | -5.81 | -0.18 | 3265.71 | 3278.58 | 3224.75 | 0 |
| 1731951000 | 3265.71 | -1.19 | -0.04 | 3266.9 | 3274.42 | 3244.84 | 0 |
| 1731691800 | 3266.9 | -10.27 | -0.31 | 3277.17 | 3283.14 | 3244.04 | 0 |
| 1731605400 | 3277.17 | 17.03 | 0.52 | 3260.14 | 3280.6 | 3246.9699 | 0 |
| 1731519000 | 3260.14 | -2.73 | -0.08 | 3262.87 | 3296.57 | 3239.93 | 0 |
| 1731432600 | 3262.87 | -96.26 | -2.87 | 3359.13 | 3359.13 | 3260.8 | 0 |
| 1731346200 | 3359.13 | 45.35 | 1.37 | 3313.78 | 3371.83 | 3313.78 | 0 |
| 1731087000 | 3313.78 | -47.41 | -1.41 | 3361.19 | 3368.46 | 3313.78 | 0 |
| 1731000600 | 3361.19 | 24.26 | 0.73 | 3336.93 | 3374.57 | 3336.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
