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 | 12 | 2.24236195459 | 535.15 | 548.33 | 527.98 | 0 | 0 | IX |
| 4 | 43.91 | 8.72545902551 | 503.24 | 548.33 | 500.47 | 0 | 0 | IX |
| 12 | 23.52 | 4.49172125356 | 523.63 | 575.38 | 500.47 | 0 | 0 | IX |
| 26 | 76.3 | 16.2047361155 | 470.85 | 575.38 | 468.14 | 0 | 0 | IX |
| 52 | 130.98 | 31.4727154768 | 416.17 | 575.38 | 412.59 | 0 | 0 | IX |
| 156 | 131.23 | 31.5517407194 | 415.92 | 575.38 | 248.65 | 0 | 0 | IX |
| 260 | 402.99 | 279.543562708 | 144.16 | 575.38 | 144.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 547.15 | 2.97 | 0.55 | 543.87 | 548.33 | 542.72 | 0 |
| 1739208600 | 544.17999 | 6.49 | 1.21 | 537.82 | 544.83 | 536.6 | 0 |
| 1738949400 | 537.69 | -2.03 | -0.38 | 539.74 | 543.58 | 536.51 | 0 |
| 1738863000 | 539.72 | 5.78 | 1.08 | 533.98 | 540.63 | 531.66 | 0 |
| 1738776600 | 533.94 | -1.2 | -0.22 | 535.15 | 535.15 | 527.98 | 0 |
| 1738690200 | 535.14 | 5.41 | 1.02 | 529.9 | 538.2 | 526.38 | 0 |
| 1738603800 | 529.73 | -9.31 | -1.73 | 539.53 | 539.53 | 528.59 | 0 |
| 1738344600 | 539.04 | 1.29 | 0.24 | 537.78 | 542.48 | 537.78 | 0 |
| 1738258200 | 537.75 | 8.56 | 1.62 | 529.29 | 538.41999 | 524.17999 | 0 |
| 1738171800 | 529.19 | 12.13 | 2.35 | 517.30999 | 530.98 | 517.30999 | 0 |
| 1738085400 | 517.05999 | 14.38 | 2.86 | 502.98 | 517.65 | 501.59 | 0 |
| 1737999000 | 502.68 | -2.71 | -0.54 | 505.44 | 505.56 | 501.21 | 0 |
| 1737739800 | 505.39 | 0.52 | 0.10 | 504.78 | 507.96 | 501.3 | 0 |
| 1737653400 | 504.87 | 0.43 | 0.09 | 504.57 | 506.91 | 500.47 | 0 |
| 1737567000 | 504.44 | 2.33 | 0.46 | 502.23 | 508.8 | 501.96 | 0 |
| 1737480600 | 502.11 | -3 | -0.59 | 505.14 | 506.6 | 501.45 | 0 |
| 1737394200 | 505.11 | -3.78 | -0.74 | 508.81 | 510.96 | 505.11 | 0 |
| 1737135000 | 508.89 | 4.28 | 0.85 | 504.26 | 509.06 | 504.26 | 0 |
| 1737048600 | 504.61 | -9.28 | -1.81 | 513.61 | 520.12 | 504.25 | 0 |
| 1736962200 | 513.89 | 10.82 | 2.15 | 503.24 | 516.36 | 503.24 | 0 |
| 1736875800 | 503.07 | -0.07 | -0.01 | 503.12 | 506.38 | 502.47 | 0 |
| 1736789400 | 503.14 | -9.54 | -1.86 | 504.89 | 509.15 | 503.14 | 0 |
| 1736530200 | 512.67999 | -9.43 | -1.81 | 522.11 | 523.47 | 510.97 | 0 |
| 1736443800 | 522.11 | 1.08 | 0.21 | 521.03 | 523.02 | 515.17999 | 0 |
| 1736357400 | 521.03 | -4.99 | -0.95 | 526.02 | 527.86 | 516.80999 | 0 |
| 1736271000 | 526.02 | 3.88 | 0.74 | 522.14 | 530.7 | 521.86 | 0 |
| 1736184600 | 522.14 | 6.92 | 1.34 | 515.22 | 522.55999 | 515.22 | 0 |
| 1735925400 | 515.22 | -4.92 | -0.95 | 520.14 | 520.86 | 514.94 | 0 |
| 1735839000 | 520.14 | 6.48 | 1.26 | 513.66 | 520.66 | 510.37 | 0 |
| 1735666200 | 513.66 | 0.41 | 0.08 | 513.25 | 514.42999 | 512.46 | 0 |
| 1735579800 | 513.25 | -2.36 | -0.46 | 515.61 | 519.1 | 512.05999 | 0 |
| 1735320600 | 515.61 | 0.22 | 0.04 | 515.39 | 517.47 | 513.28 | 0 |
| 1735061400 | 515.39 | 1.38 | 0.27 | 514.01 | 516.88 | 514.01 | 0 |
| 1734975000 | 514.01 | -6.01 | -1.16 | 520.02 | 520.02 | 514.01 | 0 |
| 1734715800 | 520.02 | 5.44 | 1.06 | 514.58 | 520.82 | 510.23 | 0 |
| 1734629400 | 514.58 | -9.01 | -1.72 | 523.59 | 523.69 | 512.7 | 0 |
| 1734543000 | 523.59 | 1.76 | 0.34 | 521.83 | 525.04999 | 518.85 | 0 |
| 1734456600 | 521.83 | -2.49 | -0.47 | 524.32 | 529.78 | 521.09 | 0 |
| 1734370200 | 524.32 | 0.83 | 0.16 | 523.49 | 524.32 | 517.66999 | 0 |
| 1734111000 | 523.49 | 4.37 | 0.84 | 519.12 | 527.42999 | 518.79999 | 0 |
| 1734024600 | 519.12 | -12.13 | -2.28 | 531.25 | 531.25 | 517.46 | 0 |
| 1733938200 | 531.25 | -26.81 | -4.80 | 558.05999 | 558.1 | 529.48 | 0 |
| 1733851800 | 558.05999 | -4.29 | -0.76 | 562.35 | 564.57 | 557.69 | 0 |
| 1733765400 | 562.35 | -5.9 | -1.04 | 568.25 | 568.38 | 561.64 | 0 |
| 1733506200 | 568.25 | -2.24 | -0.39 | 570.49 | 571.51 | 565.97 | 0 |
| 1733419800 | 570.49 | -2.31 | -0.40 | 572.79999 | 574.11 | 568.72 | 0 |
| 1733333400 | 572.79999 | 11.96 | 2.13 | 560.84 | 575.38 | 560.84 | 0 |
| 1733247000 | 560.84 | 9.55 | 1.73 | 551.29 | 560.84 | 551.24 | 0 |
| 1733160600 | 551.29 | 13.33 | 2.48 | 537.96 | 551.29 | 537.11 | 0 |
| 1732901400 | 537.96 | 4.76 | 0.89 | 533.2 | 537.96 | 531.66999 | 0 |
| 1732815000 | 533.2 | 0.24 | 0.05 | 532.96 | 536.54 | 532.04999 | 0 |
| 1732728600 | 532.96 | -5.75 | -1.07 | 538.71 | 539.04 | 529.92999 | 0 |
| 1732642200 | 538.71 | -3.5 | -0.65 | 542.21 | 542.22 | 537.02 | 0 |
| 1732555800 | 542.21 | 0.07 | 0.01 | 542.14 | 545.72 | 541.01 | 0 |
| 1732296600 | 542.14 | 11.96 | 2.26 | 530.17999 | 542.14 | 530.11 | 0 |
| 1732210200 | 530.17999 | 5.72 | 1.09 | 524.46 | 530.28 | 521.46 | 0 |
| 1732123800 | 524.46 | 0.83 | 0.16 | 523.63 | 528.38 | 522.41999 | 0 |
| 1732037400 | 523.63 | -1.16 | -0.22 | 524.79 | 525.04999 | 514.84 | 0 |
| 1731951000 | 524.79 | 0.08 | 0.02 | 524.71 | 525.46 | 520.98 | 0 |
| 1731691800 | 524.71 | -0.18 | -0.03 | 524.89 | 528.48 | 521.47 | 0 |
| 1731605400 | 524.89 | 0.6 | 0.11 | 524.29 | 526.11 | 520.79999 | 0 |
| 1731519000 | 524.29 | 1.93 | 0.37 | 522.36 | 527.57 | 518.53 | 0 |
| 1731432600 | 522.36 | -7.1 | -1.34 | 529.46 | 529.46 | 520.23 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
