FTSEurofirst 300 Consumer Products and Services Index (E4020)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -108.2 | -7.49520293158 | 1443.59 | 1454.28 | 1331.98 | 0 | 0 | IX |
| 4 | -75.53 | -5.35324469141 | 1410.92 | 1485.85 | 1331.98 | 0 | 0 | IX |
| 12 | 45.21 | 3.50416220992 | 1290.18 | 1485.85 | 1252.64 | 0 | 0 | IX |
| 26 | 116.22 | 9.5327148798 | 1219.17 | 1485.85 | 1152.56 | 0 | 0 | IX |
| 52 | -121.98 | -8.36987175529 | 1457.37 | 1516.86 | 1152.56 | 0 | 0 | IX |
| 156 | 168.51 | 14.4410736323 | 1166.88 | 1516.86 | 1002.12 | 0 | 0 | IX |
| 260 | 1194.55 | 848.161033797 | 140.84 | 1516.86 | 140.84 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1348.1199 | -34.84 | -2.52 | 1384.25 | 1384.25 | 1339.4 | 0 |
| 1741282200 | 1382.96 | -26.83 | -1.90 | 1408.91 | 1413.52 | 1373.82 | 0 |
| 1741195800 | 1409.79 | -7.47 | -0.53 | 1413.88 | 1429.85 | 1407.17 | 0 |
| 1741109400 | 1417.26 | -29.97 | -2.07 | 1447.99 | 1447.99 | 1410.51 | 0 |
| 1741023000 | 1447.23 | 3.75 | 0.26 | 1443.59 | 1454.28 | 1428.85 | 0 |
| 1740763800 | 1443.48 | 7.35 | 0.51 | 1435.83 | 1443.48 | 1416.21 | 0 |
| 1740677400 | 1436.13 | -9.24 | -0.64 | 1445.43 | 1445.43 | 1423.02 | 0 |
| 1740591000 | 1445.3699 | 19.93 | 1.40 | 1425.3699 | 1454.4 | 1425.3699 | 0 |
| 1740504600 | 1425.44 | -2.94 | -0.21 | 1428.63 | 1432.51 | 1422.28 | 0 |
| 1740418200 | 1428.38 | -14.66 | -1.02 | 1442.58 | 1444.24 | 1422.07 | 0 |
| 1740159000 | 1443.04 | 12.24 | 0.86 | 1430.94 | 1445.91 | 1430.94 | 0 |
| 1740072600 | 1430.8 | 5.28 | 0.37 | 1425.68 | 1436.96 | 1422.06 | 0 |
| 1739986200 | 1425.52 | -24.53 | -1.69 | 1450.1 | 1450.1 | 1421.6199 | 0 |
| 1739899800 | 1450.05 | -6.37 | -0.44 | 1457.04 | 1460.51 | 1443.3599 | 0 |
| 1739813400 | 1456.42 | -8.69 | -0.59 | 1465.32 | 1465.32 | 1450.3 | 0 |
| 1739554200 | 1465.1099 | 2.36 | 0.16 | 1462.21 | 1485.85 | 1462.21 | 0 |
| 1739467800 | 1462.75 | 33.35 | 2.33 | 1429.52 | 1462.75 | 1429.52 | 0 |
| 1739381400 | 1429.4 | 5.67 | 0.40 | 1423.3599 | 1435.21 | 1408.51 | 0 |
| 1739295000 | 1423.73 | 4.49 | 0.32 | 1418.83 | 1426.78 | 1414.55 | 0 |
| 1739208600 | 1419.24 | 8.95 | 0.63 | 1410.92 | 1419.24 | 1406.59 | 0 |
| 1738949400 | 1410.29 | -24.3 | -1.69 | 1433.92 | 1433.92 | 1407.75 | 0 |
| 1738863000 | 1434.59 | 13.89 | 0.98 | 1421.07 | 1438.27 | 1413.57 | 0 |
| 1738776600 | 1420.7 | -4.46 | -0.31 | 1425.16 | 1425.16 | 1411.89 | 0 |
| 1738690200 | 1425.16 | -1.94 | -0.14 | 1427.33 | 1429.48 | 1413.53 | 0 |
| 1738603800 | 1427.1 | -11.92 | -0.83 | 1440.94 | 1440.94 | 1409.27 | 0 |
| 1738344600 | 1439.02 | -9 | -0.62 | 1448.09 | 1454.63 | 1434.98 | 0 |
| 1738258200 | 1448.02 | 14.47 | 1.01 | 1433.72 | 1449.53 | 1430.38 | 0 |
| 1738171800 | 1433.55 | -23.8 | -1.63 | 1457.97 | 1457.97 | 1415.46 | 0 |
| 1738085400 | 1457.35 | 1.84 | 0.13 | 1456.02 | 1466.19 | 1449.92 | 0 |
| 1737999000 | 1455.51 | 18.9 | 1.32 | 1437.67 | 1455.51 | 1425.41 | 0 |
| 1737739800 | 1436.6099 | 11.17 | 0.78 | 1425 | 1461.04 | 1425 | 0 |
| 1737653400 | 1425.44 | 13.09 | 0.93 | 1412.91 | 1425.44 | 1407.21 | 0 |
| 1737567000 | 1412.35 | 25.03 | 1.80 | 1387.46 | 1413.85 | 1384.43 | 0 |
| 1737480600 | 1387.32 | 19.68 | 1.44 | 1368.25 | 1387.82 | 1365.52 | 0 |
| 1737394200 | 1367.64 | -4.15 | -0.30 | 1371.84 | 1378.75 | 1361.35 | 0 |
| 1737135000 | 1371.79 | 4.51 | 0.33 | 1367.26 | 1377.8599 | 1365.92 | 0 |
| 1737048600 | 1367.28 | 81.13 | 6.31 | 1285.98 | 1380.54 | 1285.98 | 0 |
| 1736962200 | 1286.15 | -3.94 | -0.31 | 1290.78 | 1299.8599 | 1277.55 | 0 |
| 1736875800 | 1290.09 | -0.12 | -0.01 | 1290 | 1306.93 | 1290 | 0 |
| 1736789400 | 1290.21 | -4.65 | -0.36 | 1285.79 | 1294.77 | 1281.53 | 0 |
| 1736530200 | 1294.8599 | -9.2 | -0.71 | 1304.06 | 1310.8 | 1292.9 | 0 |
| 1736443800 | 1304.06 | 9.65 | 0.75 | 1294.41 | 1306.6 | 1284.8699 | 0 |
| 1736357400 | 1294.41 | -5.13 | -0.39 | 1299.54 | 1300.24 | 1284.2 | 0 |
| 1736271000 | 1299.54 | 11.56 | 0.90 | 1287.98 | 1302.88 | 1286.1 | 0 |
| 1736184600 | 1287.98 | 32.98 | 2.63 | 1255 | 1298.88 | 1254.93 | 0 |
| 1735925400 | 1255 | -32.33 | -2.51 | 1287.33 | 1287.58 | 1252.64 | 0 |
| 1735839000 | 1287.33 | -3.69 | -0.29 | 1291.02 | 1293 | 1269.17 | 0 |
| 1735666200 | 1291.02 | 8.78 | 0.68 | 1282.24 | 1291.42 | 1277.25 | 0 |
| 1735579800 | 1282.24 | -7.7 | -0.60 | 1289.94 | 1290.67 | 1280.1 | 0 |
| 1735320600 | 1289.94 | 10.03 | 0.78 | 1279.91 | 1291.68 | 1276.07 | 0 |
| 1735061400 | 1279.91 | 1.17 | 0.09 | 1278.74 | 1282.78 | 1278.74 | 0 |
| 1734975000 | 1278.74 | 1.36 | 0.11 | 1277.38 | 1281.8 | 1270.44 | 0 |
| 1734715800 | 1277.38 | 0.8 | 0.06 | 1276.58 | 1282.07 | 1260.84 | 0 |
| 1734629400 | 1276.58 | -14.72 | -1.14 | 1291.3 | 1291.78 | 1268.8599 | 0 |
| 1734543000 | 1291.3 | -1.13 | -0.09 | 1292.43 | 1294.91 | 1286.41 | 0 |
| 1734456600 | 1292.43 | 8.91 | 0.69 | 1283.52 | 1298 | 1274.73 | 0 |
| 1734370200 | 1283.52 | -6.66 | -0.52 | 1290.18 | 1290.3599 | 1278.69 | 0 |
| 1734111000 | 1290.18 | -8.62 | -0.66 | 1298.8 | 1301.46 | 1285.49 | 0 |
| 1734024600 | 1298.8 | 5.61 | 0.43 | 1293.19 | 1306.44 | 1287.85 | 0 |
| 1733938200 | 1293.19 | 8.03 | 0.62 | 1285.16 | 1298.63 | 1272.76 | 0 |
| 1733851800 | 1285.16 | -16.6 | -1.28 | 1301.76 | 1301.97 | 1282.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
