FTSEurofirst 300 Energy Index (E6010)
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 | 0.6 | 0.174378051616 | 344.08 | 351.03 | 342.15 | 0 | 0 | IX |
| 4 | -22.16 | -6.04078072184 | 366.84 | 371.08 | 342.15 | 0 | 0 | IX |
| 12 | 18.65 | 5.72033248474 | 326.03 | 371.08 | 320.38 | 0 | 0 | IX |
| 26 | 6.55 | 1.9371247745 | 338.13 | 371.08 | 320.38 | 0 | 0 | IX |
| 52 | -6.41 | -1.82574268706 | 351.09 | 401.26 | 320.38 | 0 | 0 | IX |
| 156 | 46.49 | 15.5907307421 | 298.19 | 401.26 | 285.81 | 0 | 0 | IX |
| 260 | 223.13 | 183.5705471 | 121.55 | 401.26 | 121.55 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 343.88 | -2.36 | -0.68 | 345.49 | 349.8 | 343.36 | 0 |
| 1741627800 | 346.24 | 0.54 | 0.16 | 346.17 | 349.09 | 345.76 | 0 |
| 1741368600 | 345.7 | 1.13 | 0.33 | 344.56 | 347.7 | 342.88 | 0 |
| 1741282200 | 344.57 | 2.19 | 0.64 | 342.43 | 347.57 | 342.28 | 0 |
| 1741195800 | 342.38 | -2.73 | -0.79 | 344.08 | 351.03 | 342.15 | 0 |
| 1741109400 | 345.11 | -14.24 | -3.96 | 359.19 | 359.19 | 343.44 | 0 |
| 1741023000 | 359.35 | 0.96 | 0.27 | 358.38 | 363.77 | 358.38 | 0 |
| 1740763800 | 358.39 | -1.76 | -0.49 | 359.84 | 359.84 | 354.97 | 0 |
| 1740677400 | 360.15 | 1.21 | 0.34 | 359.04 | 361.32 | 357.11 | 0 |
| 1740591000 | 358.94 | 3.3 | 0.93 | 355.62 | 358.94 | 355.26 | 0 |
| 1740504600 | 355.64 | -3.26 | -0.91 | 358.87 | 361.19 | 355.25 | 0 |
| 1740418200 | 358.9 | -1.84 | -0.51 | 360.16 | 360.83 | 356.97 | 0 |
| 1740159000 | 360.74 | -4.52 | -1.24 | 365.34 | 365.34 | 360.41 | 0 |
| 1740072600 | 365.26 | -1.5 | -0.41 | 366.72 | 367.07 | 364.02 | 0 |
| 1739986200 | 366.76 | -1.03 | -0.28 | 368.09 | 371.08 | 366.47 | 0 |
| 1739899800 | 367.79 | 0.78 | 0.21 | 367.39 | 369.24 | 366.57 | 0 |
| 1739813400 | 367.01 | 0.52 | 0.14 | 366.63 | 368.27 | 365.69 | 0 |
| 1739554200 | 366.49 | 1.75 | 0.48 | 364.82 | 368.26 | 363.71 | 0 |
| 1739467800 | 364.74 | -3.05 | -0.83 | 367.95 | 367.95 | 361.75 | 0 |
| 1739381400 | 367.79 | 1.06 | 0.29 | 366.84 | 368.17 | 363.48 | 0 |
| 1739295000 | 366.73 | 3.4 | 0.94 | 362.79 | 367.3 | 362.79 | 0 |
| 1739208600 | 363.33 | 4.36 | 1.21 | 359.32 | 365.51 | 359.32 | 0 |
| 1738949400 | 358.97 | 1.61 | 0.45 | 357.41 | 360.22 | 357.41 | 0 |
| 1738863000 | 357.36 | 1.17 | 0.33 | 356.23 | 362.5 | 356.23 | 0 |
| 1738776600 | 356.19 | 1.74 | 0.49 | 354.42 | 358.13 | 354.42 | 0 |
| 1738690200 | 354.45 | 3.23 | 0.92 | 351.35 | 354.78 | 347.56 | 0 |
| 1738603800 | 351.22 | -3.6 | -1.01 | 355.79 | 355.79 | 348.89 | 0 |
| 1738344600 | 354.82 | 1.54 | 0.44 | 353.3 | 357.06 | 353.02 | 0 |
| 1738258200 | 353.28 | 6.32 | 1.82 | 347.18 | 354.17 | 347.18 | 0 |
| 1738171800 | 346.96 | 2.1 | 0.61 | 345.24 | 348.2 | 342.68 | 0 |
| 1738085400 | 344.86 | 2.07 | 0.60 | 343.36 | 348.79 | 343.36 | 0 |
| 1737999000 | 342.79 | -7.44 | -2.12 | 350.43 | 350.43 | 342.78 | 0 |
| 1737739800 | 350.23 | -3.7 | -1.05 | 353.74 | 353.74 | 349.52 | 0 |
| 1737653400 | 353.93 | 1.23 | 0.35 | 352.84 | 355.93 | 351.06 | 0 |
| 1737567000 | 352.7 | 0.43 | 0.12 | 352.35 | 356.05 | 351.21 | 0 |
| 1737480600 | 352.27 | -2.27 | -0.64 | 354.58 | 354.58 | 351.25 | 0 |
| 1737394200 | 354.54 | -2.66 | -0.74 | 357.15 | 357.15 | 354.19 | 0 |
| 1737135000 | 357.2 | 2.91 | 0.82 | 353.64 | 358.92 | 353.64 | 0 |
| 1737048600 | 354.29 | 0.81 | 0.23 | 353.01 | 356.41 | 353.01 | 0 |
| 1736962200 | 353.48 | 3.76 | 1.08 | 350.04 | 354.08 | 350.04 | 0 |
| 1736875800 | 349.72 | -2.43 | -0.69 | 352.01 | 352.01 | 348.21 | 0 |
| 1736789400 | 352.15 | 4.18 | 1.20 | 351.37 | 352.65 | 349 | 0 |
| 1736530200 | 347.97 | -0.75 | -0.22 | 348.72 | 354.62 | 347.51 | 0 |
| 1736443800 | 348.72 | 2.52 | 0.73 | 346.2 | 349.67 | 345.13 | 0 |
| 1736357400 | 346.2 | -5.06 | -1.44 | 351.26 | 351.55 | 343.5 | 0 |
| 1736271000 | 351.26 | 3.58 | 1.03 | 347.68 | 351.71 | 346.67 | 0 |
| 1736184600 | 347.68 | 3.26 | 0.95 | 344.42 | 348.13 | 343.86 | 0 |
| 1735925400 | 344.42 | 4.02 | 1.18 | 340.4 | 345.21 | 340.4 | 0 |
| 1735839000 | 340.4 | 6.34 | 1.90 | 334.06 | 340.68 | 333.87 | 0 |
| 1735666200 | 334.06 | 4.01 | 1.21 | 330.05 | 334.14 | 330.05 | 0 |
| 1735579800 | 330.05 | 0.47 | 0.14 | 329.58 | 330.61 | 327.83999 | 0 |
| 1735320600 | 329.58 | 2.81 | 0.86 | 326.77 | 330 | 326.12 | 0 |
| 1735061400 | 326.77 | 1.59 | 0.49 | 325.18 | 327.56 | 325.18 | 0 |
| 1734975000 | 325.18 | 1.35 | 0.42 | 323.83 | 325.18 | 323.33 | 0 |
| 1734715800 | 323.83 | -1.23 | -0.38 | 325.06 | 325.06 | 320.38 | 0 |
| 1734629400 | 325.06 | -2.81 | -0.86 | 327.87 | 328.08999 | 324.92 | 0 |
| 1734543000 | 327.87 | 1.84 | 0.56 | 326.02999 | 329.79 | 325.8 | 0 |
| 1734456600 | 326.02999 | -4.42 | -1.34 | 330.45 | 330.70999 | 324.47 | 0 |
| 1734370200 | 330.45 | -3.81 | -1.14 | 334.26 | 334.27 | 330.32 | 0 |
| 1734111000 | 334.26 | -2.17 | -0.65 | 336.43 | 337.6 | 333.55 | 0 |
| 1734024600 | 336.43 | -1.07 | -0.32 | 337.5 | 340.89 | 335.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
