FTSEurofirst 300 Food Beverage and Tobacco Index (E4510)
FTSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25.02 | -2.68440534306 | 932.05 | 935.51 | 900.52 | 0 | 0 | IX |
| 4 | -25.63 | -2.74805395321 | 932.66 | 938.35 | 900.52 | 0 | 0 | IX |
| 12 | -99.54 | -9.88902907895 | 1006.57 | 1014.18 | 900.52 | 0 | 0 | IX |
| 26 | -88.24 | -8.8659358767 | 995.27 | 1033.65 | 900.52 | 0 | 0 | IX |
| 52 | -138.02 | -13.2070235874 | 1045.05 | 1081 | 900.52 | 0 | 0 | IX |
| 156 | -318.89 | -26.0123009658 | 1225.92 | 1263.34 | 900.52 | 0 | 0 | IX |
| 260 | 804.88 | 787.939304944 | 102.15 | 1284.39 | 102.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 904.71 | 0.88 | 0.10 | 905.16 | 908.31 | 900.52 | 0 |
| 1736875800 | 903.83 | -6.05 | -0.66 | 909.43 | 913.34 | 903.06 | 0 |
| 1736789400 | 909.88 | -4.42 | -0.48 | 913.33 | 913.33 | 905.39 | 0 |
| 1736530200 | 914.3 | -19.34 | -2.07 | 933.64 | 933.64 | 914.19 | 0 |
| 1736443800 | 933.64 | 1.59 | 0.17 | 932.05 | 935.51 | 928.43 | 0 |
| 1736357400 | 932.05 | -0.15 | -0.02 | 932.2 | 934.89 | 925.63 | 0 |
| 1736271000 | 932.2 | 5.65 | 0.61 | 926.55 | 934.5 | 923.82 | 0 |
| 1736184600 | 926.55 | -1.48 | -0.16 | 928.03 | 928.03 | 917.53 | 0 |
| 1735925400 | 928.03 | -8.49 | -0.91 | 936.52 | 937.41 | 925.99 | 0 |
| 1735839000 | 936.52 | 4.2 | 0.45 | 932.32 | 938.35 | 930.13 | 0 |
| 1735666200 | 932.32 | 5.21 | 0.56 | 927.11 | 932.82 | 926.6 | 0 |
| 1735579800 | 927.11 | -3.55 | -0.38 | 930.66 | 932.34 | 924.49 | 0 |
| 1735320600 | 930.66 | 5.74 | 0.62 | 924.92 | 932.03 | 921.6 | 0 |
| 1735061400 | 924.92 | 0.8 | 0.09 | 924.12 | 927.5 | 924.12 | 0 |
| 1734975000 | 924.12 | -2.47 | -0.27 | 926.59 | 928.71 | 921.75 | 0 |
| 1734715800 | 926.59 | -4.39 | -0.47 | 930.98 | 930.98 | 920.17 | 0 |
| 1734629400 | 930.98 | -1.68 | -0.18 | 932.66 | 933.61 | 924.69 | 0 |
| 1734543000 | 932.66 | -6.54 | -0.70 | 939.2 | 939.51 | 928.44 | 0 |
| 1734456600 | 939.2 | -5.05 | -0.53 | 944.25 | 944.25 | 933.42 | 0 |
| 1734370200 | 944.25 | -6.28 | -0.66 | 950.53 | 950.86 | 940.29 | 0 |
| 1734111000 | 950.53 | 0.84 | 0.09 | 949.69 | 951.38 | 946.92 | 0 |
| 1734024600 | 949.69 | 2.12 | 0.22 | 947.57 | 952.66 | 945.54 | 0 |
| 1733938200 | 947.57 | 4.89 | 0.52 | 942.68 | 948.79 | 941.19 | 0 |
| 1733851800 | 942.68 | -2.46 | -0.26 | 945.14 | 947.41 | 941.23 | 0 |
| 1733765400 | 945.14 | 0.45 | 0.05 | 944.69 | 947.21 | 938.92 | 0 |
| 1733506200 | 944.69 | -0.23 | -0.02 | 944.92 | 949.69 | 943.61 | 0 |
| 1733419800 | 944.92 | 3.98 | 0.42 | 940.94 | 945.23 | 939.84 | 0 |
| 1733333400 | 940.94 | -2.51 | -0.27 | 943.45 | 944.01 | 938.48 | 0 |
| 1733247000 | 943.45 | -5.34 | -0.56 | 948.79 | 950.28 | 942.07 | 0 |
| 1733160600 | 948.79 | 4.39 | 0.46 | 944.4 | 952.52 | 943.92 | 0 |
| 1732901400 | 944.4 | 0.22 | 0.02 | 944.18 | 944.4 | 937.49 | 0 |
| 1732815000 | 944.18 | -0.67 | -0.07 | 944.85 | 948.81 | 941.08 | 0 |
| 1732728600 | 944.85 | 3.92 | 0.42 | 940.93 | 945.8 | 939.31 | 0 |
| 1732642200 | 940.93 | -4.65 | -0.49 | 945.58 | 946.78 | 934.23 | 0 |
| 1732555800 | 945.58 | -0.85 | -0.09 | 946.43 | 951.91 | 943.18 | 0 |
| 1732296600 | 946.43 | 8.97 | 0.96 | 937.46 | 947.83 | 937.46 | 0 |
| 1732210200 | 937.46 | -4.58 | -0.49 | 942.04 | 942.04 | 935.35 | 0 |
| 1732123800 | 942.04 | 1.64 | 0.17 | 940.4 | 944.36 | 937.69 | 0 |
| 1732037400 | 940.4 | -4.45 | -0.47 | 944.85 | 952.9 | 934.61 | 0 |
| 1731951000 | 944.85 | 4.55 | 0.48 | 940.3 | 945.6 | 939.86 | 0 |
| 1731691800 | 940.3 | -6.7 | -0.71 | 947 | 948.94 | 940.3 | 0 |
| 1731605400 | 947 | 8.83 | 0.94 | 938.17 | 952.28 | 935.86 | 0 |
| 1731519000 | 938.17 | -2.63 | -0.28 | 940.8 | 940.8 | 933.37 | 0 |
| 1731432600 | 940.8 | -9.89 | -1.04 | 950.69 | 950.69 | 939.72 | 0 |
| 1731346200 | 950.69 | 4.43 | 0.47 | 946.26 | 954.43 | 946.26 | 0 |
| 1731087000 | 946.26 | -2.24 | -0.24 | 948.5 | 950.51 | 945.27 | 0 |
| 1731000600 | 948.5 | 3.05 | 0.32 | 945.45 | 954.4 | 945.45 | 0 |
| 1730914200 | 945.45 | -12.91 | -1.35 | 958.36 | 973.71 | 943.47 | 0 |
| 1730827800 | 958.36 | -3.9 | -0.41 | 962.26 | 965.11 | 958.36 | 0 |
| 1730741400 | 962.26 | -7.1 | -0.73 | 969.36 | 970.77 | 962.26 | 0 |
| 1730482200 | 969.36 | 7.98 | 0.83 | 961.38 | 970.88 | 959.76 | 0 |
| 1730395800 | 961.38 | -14.1 | -1.45 | 975.48 | 976.02 | 956.69 | 0 |
| 1730309400 | 975.48 | -16.43 | -1.66 | 991.91 | 991.91 | 974.91 | 0 |
| 1730223000 | 991.91 | -12.93 | -1.29 | 1004.84 | 1008 | 991.91 | 0 |
| 1730136600 | 1004.84 | 3.56 | 0.36 | 1001.28 | 1007.46 | 1000.93 | 0 |
| 1729873800 | 1001.28 | -3.28 | -0.33 | 1004.56 | 1004.56 | 996.8 | 0 |
| 1729787400 | 1004.56 | -2.01 | -0.20 | 1006.57 | 1014.18 | 1003.88 | 0 |
| 1729701000 | 1006.57 | -1.59 | -0.16 | 1008.16 | 1015.84 | 1005.32 | 0 |
| 1729614600 | 1008.16 | -4.25 | -0.42 | 1012.41 | 1012.99 | 1004.28 | 0 |
| 1729528200 | 1012.41 | -2.35 | -0.23 | 1014.76 | 1019.56 | 1009.69 | 0 |
| 1729269000 | 1014.76 | -3.07 | -0.30 | 1017.83 | 1019.8 | 1010.48 | 0 |
| 1729182600 | 1017.83 | 17.59 | 1.76 | 1000.24 | 1022.59 | 991.52 | 0 |
| 1729096200 | 1000.24 | -1.42 | -0.14 | 1001.66 | 1005.8 | 996.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
