Saturday, 30 March 2024
FTSE EFST300 Gas Water & Utilities
Date | Open | High | Low | Close | Volume |
19/03/21 | 1,347 | 1,365 | 1,347 | 1,365 | 0 |
18/03/21 | 1,351 | 1,359 | 1,335 | 1,347 | 0 |
17/03/21 | 1,377 | 1,380 | 1,348 | 1,351 | 0 |
16/03/21 | 1,372 | 1,380 | 1,367 | 1,376 | 0 |
15/03/21 | 1,372 | 1,379 | 1,370 | 1,373 | 0 |
12/03/21 | 1,375 | 1,375 | 1,364 | 1,371 | 0 |
11/03/21 | 1,364 | 1,380 | 1,363 | 1,375 | 0 |
10/03/21 | 1,358 | 1,366 | 1,348 | 1,364 | 0 |
09/03/21 | 1,329 | 1,374 | 1,329 | 1,358 | 0 |
08/03/21 | 1,318 | 1,333 | 1,302 | 1,328 | 0 |
05/03/21 | 1,318 | 1,325 | 1,307 | 1,318 | 0 |
04/03/21 | 1,303 | 1,324 | 1,300 | 1,318 | 0 |
03/03/21 | 1,335 | 1,342 | 1,296 | 1,303 | 0 |
02/03/21 | 1,347 | 1,355 | 1,334 | 1,335 | 0 |
01/03/21 | 1,337 | 1,358 | 1,337 | 1,348 | 0 |
25/02/21 | 1,362 | 1,370 | 1,358 | 1,361 | 0 |
24/02/21 | 1,369 | 1,374 | 1,358 | 1,362 | 0 |
23/02/21 | 1,358 | 1,367 | 1,336 | 1,367 | 0 |
22/02/21 | 1,380 | 1,380 | 1,358 | 1,358 | 0 |
19/02/21 | 1,378 | 1,387 | 1,366 | 1,380 | 0 |
18/02/21 | 1,396 | 1,400 | 1,377 | 1,378 | 0 |
17/02/21 | 1,390 | 1,397 | 1,380 | 1,396 | 0 |
16/02/21 | 1,412 | 1,416 | 1,390 | 1,390 | 0 |
15/02/21 | 1,402 | 1,415 | 1,402 | 1,412 | 0 |
12/02/21 | 1,399 | 1,403 | 1,391 | 1,401 | 0 |
11/02/21 | 1,394 | 1,406 | 1,393 | 1,399 | 0 |
10/02/21 | 1,399 | 1,418 | 1,390 | 1,393 | 0 |
09/02/21 | 1,421 | 1,421 | 1,391 | 1,399 | 0 |
08/02/21 | 1,448 | 1,453 | 1,421 | 1,421 | 0 |
05/02/21 | 1,456 | 1,466 | 1,445 | 1,448 | 0 |
03/02/21 | 1,456 | 1,476 | 1,454 | 1,461 | 0 |
02/02/21 | 1,449 | 1,458 | 1,447 | 1,456 | 0 |
01/02/21 | 1,428 | 1,450 | 1,428 | 1,448 | 0 |
29/01/21 | 1,449 | 1,449 | 1,422 | 1,427 | 0 |
28/01/21 | 1,436 | 1,455 | 1,399 | 1,449 | 0 |
27/01/21 | 1,465 | 1,465 | 1,417 | 1,437 | 0 |
26/01/21 | 1,465 | 1,484 | 1,462 | 1,464 | 0 |
25/01/21 | 1,465 | 1,475 | 1,449 | 1,466 | 0 |
22/01/21 | 1,470 | 1,470 | 1,450 | 1,464 | 0 |
21/01/21 | 1,476 | 1,490 | 1,464 | 1,472 | 0 |
20/01/21 | 1,470 | 1,477 | 1,458 | 1,475 | 0 |
19/01/21 | 1,454 | 1,473 | 1,454 | 1,469 | 0 |
18/01/21 | 1,463 | 1,463 | 1,446 | 1,454 | 0 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |