FTSEurofirst 300 Industrial Goods and Services Index (E5020)
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 | -8.55 | -0.576958114865 | 1481.91 | 1500.35 | 1437.8 | 0 | 0 | IX |
| 4 | 85.36 | 6.14985590778 | 1388 | 1500.35 | 1384.34 | 0 | 0 | IX |
| 12 | 76.31 | 5.46222397194 | 1397.05 | 1500.35 | 1351.05 | 0 | 0 | IX |
| 26 | 157.72 | 11.9880818461 | 1315.64 | 1500.35 | 1211.45 | 0 | 0 | IX |
| 52 | 251.88 | 20.6208861381 | 1221.48 | 1500.35 | 1211.45 | 0 | 0 | IX |
| 156 | 358.37 | 32.1410954358 | 1114.99 | 1500.35 | 848.53 | 0 | 0 | IX |
| 260 | 1318.68 | 852.521334368 | 154.68 | 1500.35 | 154.68 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 1473.3599 | 10.38 | 0.71 | 1463.27 | 1486.21 | 1463.27 | 0 |
| 1738171800 | 1462.98 | 16.44 | 1.14 | 1447.55 | 1470.24 | 1447.55 | 0 |
| 1738085400 | 1446.54 | -9.73 | -0.67 | 1457.25 | 1462.43 | 1445.19 | 0 |
| 1737999000 | 1456.27 | -36.15 | -2.42 | 1493.07 | 1493.07 | 1437.8 | 0 |
| 1737739800 | 1492.42 | -3.18 | -0.21 | 1495.17 | 1500.35 | 1488.79 | 0 |
| 1737653400 | 1495.6 | 14.42 | 0.97 | 1481.91 | 1495.6 | 1479.01 | 0 |
| 1737567000 | 1481.18 | 17.26 | 1.18 | 1464.35 | 1487.78 | 1464.35 | 0 |
| 1737480600 | 1463.92 | 10.94 | 0.75 | 1453.42 | 1463.92 | 1450.71 | 0 |
| 1737394200 | 1452.98 | 6.81 | 0.47 | 1445.97 | 1456.67 | 1445.97 | 0 |
| 1737135000 | 1446.17 | 21.11 | 1.48 | 1424.31 | 1446.83 | 1424.31 | 0 |
| 1737048600 | 1425.06 | 11.88 | 0.84 | 1412.47 | 1428.93 | 1412.47 | 0 |
| 1736962200 | 1413.18 | 13.78 | 0.98 | 1400.27 | 1417.7 | 1398.48 | 0 |
| 1736875800 | 1399.4 | 5.47 | 0.39 | 1393.9 | 1412.02 | 1393.9 | 0 |
| 1736789400 | 1393.93 | -16.04 | -1.14 | 1386.81 | 1397.26 | 1385.39 | 0 |
| 1736530200 | 1409.97 | -11.54 | -0.81 | 1421.51 | 1424.46 | 1407.77 | 0 |
| 1736443800 | 1421.51 | 4.09 | 0.29 | 1417.42 | 1423.02 | 1409.59 | 0 |
| 1736357400 | 1417.42 | 3.97 | 0.28 | 1413.45 | 1428.21 | 1410.98 | 0 |
| 1736271000 | 1413.45 | 6.47 | 0.46 | 1406.98 | 1419.17 | 1406.39 | 0 |
| 1736184600 | 1406.98 | 15.76 | 1.13 | 1391.22 | 1406.98 | 1387.78 | 0 |
| 1735925400 | 1391.22 | -7.47 | -0.53 | 1398.69 | 1399.08 | 1387.81 | 0 |
| 1735839000 | 1398.69 | 10.69 | 0.77 | 1388 | 1398.69 | 1384.34 | 0 |
| 1735666200 | 1388 | 5.55 | 0.40 | 1382.45 | 1388.32 | 1380.83 | 0 |
| 1735579800 | 1382.45 | -8.91 | -0.64 | 1391.3599 | 1391.41 | 1378.01 | 0 |
| 1735320600 | 1391.3599 | 8.05 | 0.58 | 1383.31 | 1392.47 | 1380.52 | 0 |
| 1735061400 | 1383.31 | 1.03 | 0.07 | 1382.28 | 1385.3599 | 1382.28 | 0 |
| 1734975000 | 1382.28 | -2.69 | -0.19 | 1384.97 | 1389.3 | 1378.72 | 0 |
| 1734715800 | 1384.97 | -4.41 | -0.32 | 1389.38 | 1389.38 | 1365.56 | 0 |
| 1734629400 | 1389.38 | -29.9 | -2.11 | 1419.28 | 1419.73 | 1388.19 | 0 |
| 1734543000 | 1419.28 | 5.94 | 0.42 | 1413.34 | 1423.93 | 1412.52 | 0 |
| 1734456600 | 1413.34 | -4.01 | -0.28 | 1417.35 | 1422.02 | 1410.98 | 0 |
| 1734370200 | 1417.35 | 1.2 | 0.08 | 1416.15 | 1420.18 | 1412.88 | 0 |
| 1734111000 | 1416.15 | -9.87 | -0.69 | 1426.02 | 1429.08 | 1412.93 | 0 |
| 1734024600 | 1426.02 | -6.71 | -0.47 | 1432.73 | 1434.51 | 1424.76 | 0 |
| 1733938200 | 1432.73 | 14.08 | 0.99 | 1418.65 | 1434.94 | 1416.91 | 0 |
| 1733851800 | 1418.65 | -18.58 | -1.29 | 1437.23 | 1437.23 | 1418.65 | 0 |
| 1733765400 | 1437.23 | -7.71 | -0.53 | 1444.94 | 1454.03 | 1435.19 | 0 |
| 1733506200 | 1444.94 | 3.28 | 0.23 | 1441.66 | 1447.8 | 1437.77 | 0 |
| 1733419800 | 1441.66 | -5.83 | -0.40 | 1447.49 | 1448.33 | 1437.43 | 0 |
| 1733333400 | 1447.49 | 16.9 | 1.18 | 1430.59 | 1449.04 | 1430.59 | 0 |
| 1733247000 | 1430.59 | 9.77 | 0.69 | 1420.82 | 1433.65 | 1420.5 | 0 |
| 1733160600 | 1420.82 | 18.35 | 1.31 | 1402.47 | 1420.82 | 1397.79 | 0 |
| 1732901400 | 1402.47 | 10.86 | 0.78 | 1391.6099 | 1403.75 | 1389.8 | 0 |
| 1732815000 | 1391.6099 | 11.36 | 0.82 | 1380.25 | 1395.23 | 1380.25 | 0 |
| 1732728600 | 1380.25 | -3.27 | -0.24 | 1383.52 | 1384.94 | 1374.2 | 0 |
| 1732642200 | 1383.52 | -6.87 | -0.49 | 1390.39 | 1390.71 | 1377.15 | 0 |
| 1732555800 | 1390.39 | -3.47 | -0.25 | 1393.8599 | 1403.72 | 1388.53 | 0 |
| 1732296600 | 1393.8599 | 13.66 | 0.99 | 1380.2 | 1396.1199 | 1372.5 | 0 |
| 1732210200 | 1380.2 | 14.54 | 1.06 | 1365.66 | 1381.53 | 1359.42 | 0 |
| 1732123800 | 1365.66 | -4.42 | -0.32 | 1370.08 | 1382.3699 | 1363.56 | 0 |
| 1732037400 | 1370.08 | -8.19 | -0.59 | 1378.27 | 1381.18 | 1351.05 | 0 |
| 1731951000 | 1378.27 | -1.99 | -0.14 | 1380.26 | 1383.5 | 1369.81 | 0 |
| 1731691800 | 1380.26 | -12.53 | -0.90 | 1392.79 | 1392.79 | 1378.89 | 0 |
| 1731605400 | 1392.79 | 9.64 | 0.70 | 1383.15 | 1402.1199 | 1383.15 | 0 |
| 1731519000 | 1383.15 | -2.27 | -0.16 | 1385.42 | 1386.81 | 1371.2 | 0 |
| 1731432600 | 1385.42 | -39.68 | -2.78 | 1425.1 | 1425.1 | 1385.42 | 0 |
| 1731346200 | 1425.1 | 25.07 | 1.79 | 1400.03 | 1428.29 | 1400.03 | 0 |
| 1731087000 | 1400.03 | -12.75 | -0.90 | 1412.78 | 1419.47 | 1396.95 | 0 |
| 1731000600 | 1412.78 | 15.73 | 1.13 | 1397.05 | 1417.48 | 1387.8699 | 0 |
| 1730914200 | 1397.05 | 6.46 | 0.46 | 1390.59 | 1428.6199 | 1390.59 | 0 |
| 1730827800 | 1390.59 | 17.9 | 1.30 | 1372.69 | 1391.46 | 1366.13 | 0 |
| 1730741400 | 1372.69 | -8.03 | -0.58 | 1380.72 | 1384.18 | 1370.43 | 0 |
| 1730482200 | 1380.72 | 14.38 | 1.05 | 1366.34 | 1383.93 | 1366.14 | 0 |
| 1730395800 | 1366.34 | -16.28 | -1.18 | 1382.6199 | 1382.74 | 1361.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
