FTSEurofirst 300 Retail Index (E4040)
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 | -21.98 | -4.42547365454 | 496.67 | 496.67 | 474.1 | 0 | 0 | IX |
| 4 | -26.86 | -5.35539826538 | 501.55 | 506.09 | 472.53 | 0 | 0 | IX |
| 12 | -6.92 | -1.43684724154 | 481.61 | 507.62 | 455.3 | 0 | 0 | IX |
| 26 | 52.38 | 12.4032109114 | 422.31 | 507.62 | 412.59 | 0 | 0 | IX |
| 52 | 72.43 | 18.0057674141 | 402.26 | 507.62 | 356.24 | 0 | 0 | IX |
| 156 | -4.83 | -1.00725725726 | 479.52 | 507.62 | 248.65 | 0 | 0 | IX |
| 260 | 330.53 | 229.279966704 | 144.16 | 511.94 | 144.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 477.02 | -1.29 | -0.27 | 478.31 | 481.79 | 475.67 | 0 |
| 1721320200 | 478.31 | -0.07 | -0.01 | 478.38 | 484.46 | 476.58 | 0 |
| 1721233800 | 478.38 | -6.63 | -1.37 | 485.01 | 485.14 | 476.06 | 0 |
| 1721147400 | 485.01 | -3.37 | -0.69 | 488.38 | 488.38 | 480.44 | 0 |
| 1721061000 | 488.38 | -8.29 | -1.67 | 496.67 | 496.67 | 487.9 | 0 |
| 1720801800 | 496.67 | 9.01 | 1.85 | 487.66 | 498.06 | 487.36 | 0 |
| 1720715400 | 487.66 | 5.67 | 1.18 | 481.99 | 488.91 | 480.79 | 0 |
| 1720629000 | 481.99 | 5.8 | 1.22 | 476.19 | 483.27 | 474.33 | 0 |
| 1720542600 | 476.19 | -5.88 | -1.22 | 482.07 | 482.07 | 475.91 | 0 |
| 1720456200 | 482.07 | 2.23 | 0.46 | 479.84 | 485.28 | 478.26 | 0 |
| 1720197000 | 479.84 | -1.88 | -0.39 | 481.72 | 484.05 | 478.65 | 0 |
| 1720110600 | 481.72 | -1.65 | -0.34 | 483.37 | 484.3 | 480.26 | 0 |
| 1720024200 | 483.37 | 5.94 | 1.24 | 477.43 | 484.51 | 477.43 | 0 |
| 1719937800 | 477.43 | -6.22 | -1.29 | 483.65 | 483.65 | 472.53 | 0 |
| 1719851400 | 483.65 | -3 | -0.62 | 486.65 | 491.91 | 483.65 | 0 |
| 1719592200 | 486.65 | -2.5 | -0.51 | 489.15 | 491.01 | 485.12 | 0 |
| 1719505800 | 489.15 | -10.79 | -2.16 | 499.94 | 499.94 | 483.28 | 0 |
| 1719419400 | 499.94 | -1.53 | -0.31 | 501.47 | 506.03 | 497.36 | 0 |
| 1719333000 | 501.47 | -4.03 | -0.80 | 505.5 | 505.57 | 498.71 | 0 |
| 1719246600 | 505.5 | 3.95 | 0.79 | 501.55 | 506.09 | 498.71 | 0 |
| 1718987400 | 501.55 | -4.33 | -0.86 | 505.88 | 506.66 | 498.98 | 0 |
| 1718901000 | 505.88 | 5.98 | 1.20 | 499.9 | 507.62 | 499.59 | 0 |
| 1718814600 | 499.9 | -0.15 | -0.03 | 500.05 | 502 | 496.76 | 0 |
| 1718728200 | 500.05 | 4.64 | 0.94 | 495.41 | 501.48 | 494.58 | 0 |
| 1718641800 | 495.41 | 3.49 | 0.71 | 491.92 | 497.07 | 489.52 | 0 |
| 1718382600 | 491.92 | 0.02 | 0.00 | 491.9 | 495.5 | 486.02 | 0 |
| 1718296200 | 491.9 | -5.03 | -1.01 | 496.93 | 499.92 | 491.9 | 0 |
| 1718209800 | 496.93 | 10.28 | 2.11 | 486.65 | 497.26 | 486.16 | 0 |
| 1718123400 | 486.65 | -3.81 | -0.78 | 490.46 | 494.2 | 484.63 | 0 |
| 1718037000 | 490.46 | 0.09 | 0.02 | 490.15 | 490.46 | 488.57 | 0 |
| 1717777800 | 490.37 | -1.68 | -0.34 | 492.05 | 495.76 | 488.44 | 0 |
| 1717691400 | 492.05 | 2.96 | 0.61 | 489.09 | 496.01 | 489.09 | 0 |
| 1717605000 | 489.09 | 11.01 | 2.30 | 478.08 | 497.36 | 478.08 | 0 |
| 1717518600 | 478.08 | 0.06 | 0.01 | 478.02 | 483.27 | 473.78 | 0 |
| 1717432200 | 478.02 | 3.11 | 0.65 | 474.91 | 481.32 | 474.91 | 0 |
| 1717173000 | 474.91 | -5.25 | -1.09 | 480.16 | 482.58 | 474.24 | 0 |
| 1717086600 | 480.16 | 6.72 | 1.42 | 473.44 | 481.15 | 472.96 | 0 |
| 1717000200 | 473.44 | -2.65 | -0.56 | 476.09 | 477.04 | 471.36 | 0 |
| 1716913800 | 476.09 | -4.37 | -0.91 | 484.17 | 484.25 | 473.94 | 0 |
| 1716568200 | 480.46 | 1.21 | 0.25 | 479.25 | 482.65 | 476.9 | 0 |
| 1716481800 | 479.25 | 4.67 | 0.98 | 474.58 | 479.63 | 474.4 | 0 |
| 1716395400 | 474.58 | 1.41 | 0.30 | 473.17 | 475.8 | 471.38 | 0 |
| 1716309000 | 473.17 | 0.46 | 0.10 | 472.71 | 476.14 | 472.03 | 0 |
| 1716222600 | 472.71 | 3.18 | 0.68 | 469.53 | 473.75 | 468.58 | 0 |
| 1715963400 | 469.53 | 1.48 | 0.32 | 468.05 | 471.63 | 465.03 | 0 |
| 1715877000 | 468.05 | -2.68 | -0.57 | 470.73 | 471.49 | 467.44 | 0 |
| 1715790600 | 470.73 | 2.67 | 0.57 | 468.06 | 471.54 | 467.32 | 0 |
| 1715704200 | 468.06 | 1.79 | 0.38 | 466.27 | 468.87 | 464.19 | 0 |
| 1715617800 | 466.27 | 4.46 | 0.97 | 461.81 | 466.3 | 461.28 | 0 |
| 1715358600 | 461.81 | 2.94 | 0.64 | 458.87 | 463.24 | 458.33 | 0 |
| 1715272200 | 458.87 | -6.55 | -1.41 | 464.99 | 464.99 | 455.3 | 0 |
| 1715185800 | 465.42 | 4.23 | 0.92 | 461.19 | 465.42 | 459.47 | 0 |
| 1715099400 | 461.19 | 0.89 | 0.19 | 458.47 | 462.87 | 458.34 | 0 |
| 1714753800 | 460.3 | 3.22 | 0.70 | 457.08 | 461.38 | 455.96 | 0 |
| 1714667400 | 457.08 | -4.8 | -1.04 | 461.88 | 465.11 | 455.51 | 0 |
| 1714581000 | 461.88 | 0.46 | 0.10 | 461.42 | 462 | 459.27 | 0 |
| 1714494600 | 461.42 | -8.8 | -1.87 | 470.22 | 470.22 | 460.95 | 0 |
| 1714408200 | 470.22 | -11.39 | -2.36 | 481.61 | 481.72 | 468.99 | 0 |
| 1714149000 | 481.61 | 5.48 | 1.15 | 476.13 | 482.51 | 474.32 | 0 |
| 1714062600 | 476.13 | -4.5 | -0.94 | 480.63 | 482.43 | 469.93 | 0 |
| 1713976200 | 480.63 | -7.52 | -1.54 | 488.15 | 488.37 | 480.36 | 0 |
| 1713889800 | 488.15 | 14.36 | 3.03 | 473.79 | 488.15 | 473.79 | 0 |
| 1713803400 | 473.79 | 10.12 | 2.18 | 463.67 | 474.07 | 463.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
