FTSEurofirst 300 Basic Resources Index (E5510)
FTSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -39.21 | -6.10671567406 | 642.08 | 642.08 | 598.47 | 0 | 0 | IX |
| 4 | -31.7 | -4.99550876972 | 634.57 | 648.92 | 598.47 | 0 | 0 | IX |
| 12 | -48.32 | -7.42026136765 | 651.19 | 692.71 | 598.47 | 0 | 0 | IX |
| 26 | 24.32 | 4.20361247947 | 578.55 | 692.71 | 544.31 | 0 | 0 | IX |
| 52 | -0.42 | -0.069618259875 | 603.29 | 692.71 | 544.31 | 0 | 0 | IX |
| 156 | -10.22 | -1.66696569835 | 613.09 | 821.15 | 528.59 | 0 | 0 | IX |
| 260 | 438.15 | 265.996843128 | 164.72 | 821.15 | 164.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 600.17999 | -10.92 | -1.79 | 611.1 | 611.1 | 598.47 | 0 |
| 1721320200 | 611.1 | -7.08 | -1.15 | 618.17999 | 623.33 | 610.08 | 0 |
| 1721233800 | 618.17999 | -2.31 | -0.37 | 620.49 | 623.14 | 613.59 | 0 |
| 1721147400 | 620.49 | -11.56 | -1.83 | 632.04999 | 632.16999 | 614.44 | 0 |
| 1721061000 | 632.04999 | -10.03 | -1.56 | 642.08 | 642.08 | 627.80999 | 0 |
| 1720801800 | 642.08 | 4.08 | 0.64 | 638 | 644.21 | 637.34 | 0 |
| 1720715400 | 638 | 1.16 | 0.18 | 636.84 | 642.59 | 634.28 | 0 |
| 1720629000 | 636.84 | 3.33 | 0.53 | 633.51 | 637.33 | 629.44 | 0 |
| 1720542600 | 633.51 | -3.63 | -0.57 | 637.14 | 641.96 | 631.91 | 0 |
| 1720456200 | 637.14 | -4.71 | -0.73 | 641.85 | 642.15 | 634.36 | 0 |
| 1720197000 | 641.85 | -3.49 | -0.54 | 645.34 | 648.91999 | 639.26 | 0 |
| 1720110600 | 645.34 | 3.36 | 0.52 | 641.98 | 647.36 | 641.98 | 0 |
| 1720024200 | 641.98 | 13.78 | 2.19 | 628.2 | 645.16 | 628.2 | 0 |
| 1719937800 | 628.2 | -3.7 | -0.59 | 631.9 | 631.9 | 622.22 | 0 |
| 1719851400 | 631.9 | 2.46 | 0.39 | 629.44 | 636.4 | 628.66999 | 0 |
| 1719592200 | 629.44 | -0.33 | -0.05 | 629.77 | 636.75 | 629.23 | 0 |
| 1719505800 | 629.77 | -4.88 | -0.77 | 634.65 | 634.76 | 628.75 | 0 |
| 1719419400 | 634.65 | -2.28 | -0.36 | 636.92999 | 646.52 | 634.65 | 0 |
| 1719333000 | 636.92999 | -0.64 | -0.10 | 637.57 | 640.91 | 634.58 | 0 |
| 1719246600 | 637.57 | 3 | 0.47 | 634.57 | 640.66 | 628.24 | 0 |
| 1718987400 | 634.57 | -7.12 | -1.11 | 641.69 | 641.69 | 633.24 | 0 |
| 1718901000 | 641.69 | 9 | 1.42 | 632.69 | 643.01 | 631.96 | 0 |
| 1718814600 | 632.69 | 4.14 | 0.66 | 628.54999 | 636.61 | 628.54999 | 0 |
| 1718728200 | 628.54999 | 5.7 | 0.92 | 622.85 | 630.25 | 621.91 | 0 |
| 1718641800 | 622.85 | -6.03 | -0.96 | 628.88 | 628.88 | 618.86 | 0 |
| 1718382600 | 628.88 | -6.57 | -1.03 | 635.45 | 636.73 | 625.35 | 0 |
| 1718296200 | 635.45 | -1.43 | -0.22 | 636.88 | 636.88 | 629.35 | 0 |
| 1718209800 | 636.88 | -0.01 | -0.00 | 636.89 | 644.41999 | 636.88 | 0 |
| 1718123400 | 636.89 | -12.06 | -1.86 | 648.95 | 648.95 | 631.72 | 0 |
| 1718037000 | 648.95 | 5.82 | 0.90 | 643.13 | 648.95 | 640.53 | 0 |
| 1717777800 | 643.13 | -6.51 | -1.00 | 649.64 | 650.09 | 639.17999 | 0 |
| 1717691400 | 649.64 | 8.24 | 1.28 | 641.4 | 649.82 | 641.4 | 0 |
| 1717605000 | 641.4 | -4.01 | -0.62 | 645.41 | 646.52 | 638.80999 | 0 |
| 1717518600 | 645.41 | -15.45 | -2.34 | 660.86 | 660.86 | 644.23 | 0 |
| 1717432200 | 660.86 | 0.01 | 0.00 | 660.85 | 667.03 | 657.37 | 0 |
| 1717173000 | 660.85 | -0.88 | -0.13 | 661.73 | 663.89 | 658.51 | 0 |
| 1717086600 | 661.73 | 2.23 | 0.34 | 659.5 | 661.73 | 647.36 | 0 |
| 1717000200 | 659.5 | -12.44 | -1.85 | 671.94 | 672.38 | 657.72 | 0 |
| 1716913800 | 671.94 | -0.15 | -0.02 | 673.54 | 676.54 | 670.4 | 0 |
| 1716568200 | 672.09 | -1.87 | -0.28 | 673.96 | 674.14 | 667.29 | 0 |
| 1716481800 | 673.96 | -3.83 | -0.57 | 677.79 | 680.8 | 671.45 | 0 |
| 1716395400 | 677.79 | -13.65 | -1.97 | 691.44 | 692.71 | 674 | 0 |
| 1716309000 | 691.44 | 3.88 | 0.56 | 687.56 | 692.59 | 684.22 | 0 |
| 1716222600 | 687.56 | 3.77 | 0.55 | 683.79 | 690.52 | 682.98 | 0 |
| 1715963400 | 683.79 | 10.58 | 1.57 | 673.21 | 684.84 | 673.21 | 0 |
| 1715877000 | 673.21 | 7.05 | 1.06 | 666.16 | 673.97 | 666.16 | 0 |
| 1715790600 | 666.16 | -1.87 | -0.28 | 668.03 | 674.95 | 662.41 | 0 |
| 1715704200 | 668.03 | 5.21 | 0.79 | 662.82 | 668.03 | 658.86 | 0 |
| 1715617800 | 662.82 | -3.39 | -0.51 | 666.21 | 666.65 | 659.95 | 0 |
| 1715358600 | 666.21 | 9.1 | 1.38 | 657.11 | 672.69 | 657.11 | 0 |
| 1715272200 | 657.11 | 5.07 | 0.78 | 650.94 | 659.25 | 650.75 | 0 |
| 1715185800 | 652.04 | -8.35 | -1.26 | 660.39 | 660.39 | 647.34 | 0 |
| 1715099400 | 660.39 | 10.3 | 1.58 | 651.38 | 661.57 | 650.91 | 0 |
| 1714753800 | 650.09 | 1.92 | 0.30 | 648.16999 | 656.78 | 647.98 | 0 |
| 1714667400 | 648.16999 | -0.28 | -0.04 | 648.45 | 651.30999 | 641.57 | 0 |
| 1714581000 | 648.45 | -3.17 | -0.49 | 651.62 | 655 | 647.42999 | 0 |
| 1714494600 | 651.62 | -8.29 | -1.26 | 659.91 | 661.51 | 650.41 | 0 |
| 1714408200 | 659.91 | 8.72 | 1.34 | 651.19 | 660.83 | 651.19 | 0 |
| 1714149000 | 651.19 | 8.46 | 1.32 | 642.73 | 658.86 | 642.62 | 0 |
| 1714062600 | 642.73 | 12.03 | 1.91 | 630.7 | 648.39 | 630.7 | 0 |
| 1713976200 | 630.7 | 10.59 | 1.71 | 620.11 | 633.88 | 620.11 | 0 |
| 1713889800 | 620.11 | -7.63 | -1.22 | 627.74 | 628.35 | 614.94 | 0 |
| 1713803400 | 627.74 | -2.87 | -0.46 | 630.61 | 633.79999 | 626.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
