Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTSE 100 Index (IX: FTSE )

8,044.81 +20.94 (+0.26%)
Daily Price Updated: 4:35 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 4819 4953 4671 4902 1,767,073,152 +83.70(+1.74%)
Sep 29, 2008 5088 5088 4819 4819 1,511,330,560 +0.00(+0.00%)
Sep 28, 2008 5088 5088 4819 4819 1,511,330,560 -269.70(-5.30%)
Sep 26, 2008 5197 5197 5057 5088 1,124,378,368 -108.50(-2.09%)
Sep 25, 2008 5096 5212 5061 5197 1,427,808,512 +101.40(+1.99%)
Sep 24, 2008 5136 5167 5087 5096 1,257,289,728 -40.50(-0.79%)
Sep 23, 2008 5236 5236 5076 5136 1,502,159,104 -100.20(-1.91%)
Sep 22, 2008 5311 5339 5236 5236 1,294,511,616 +0.00(+0.00%)
Sep 21, 2008 5311 5339 5236 5236 1,294,511,616 -75.00(-1.41%)
Sep 19, 2008 4880 5351 4857 5311 2,147,442,944 +431.30(+8.84%)
Sep 18, 2008 4912 5016 4861 4880 2,145,521,664 -32.40(-0.66%)
Sep 17, 2008 5026 5124 4903 4912 2,146,561,792 -113.20(-2.25%)
Sep 16, 2008 5204 5204 4961 5026 2,146,099,200 -178.60(-3.43%)
Sep 15, 2008 5417 5417 5125 5204 2,087,491,584 +0.00(+0.00%)
Sep 14, 2008 5417 5417 5125 5204 2,087,491,584 -212.50(-3.92%)
Sep 12, 2008 5318 5417 5318 5417 1,375,294,848 +98.30(+1.85%)
Sep 11, 2008 5366 5378 5258 5318 1,448,797,952 -47.80(-0.89%)
Sep 10, 2008 5416 5420 5328 5366 1,580,677,376 -49.40(-0.91%)
Sep 09, 2008 5446 5525 5387 5416 2,008,764,416 -30.70(-0.56%)
Sep 08, 2008 5241 5448 5241 5446 808,056,576 +0.00(+0.00%)
Sep 07, 2008 5241 5448 5241 5446 808,056,576 +205.60(+3.92%)
Sep 05, 2008 5362 5362 5228 5241 1,653,449,216 -121.40(-2.26%)
Sep 04, 2008 5500 5542 5362 5362 1,422,706,944 -137.60(-2.50%)
Sep 03, 2008 5621 5621 5492 5500 1,257,405,056 -121.00(-2.15%)
Sep 02, 2008 5603 5646 5575 5621 1,346,424,448 +17.90(+0.32%)
Sep 01, 2008 5637 5637 5574 5603 590,551,616 +0.00(+0.00%)
Aug 31, 2008 5637 5637 5574 5603 590,551,616 -33.80(-0.60%)
Aug 29, 2008 5601 5649 5587 5637 1,109,943,040 +35.40(+0.63%)
Aug 28, 2008 5528 5634 5497 5601 1,096,926,464 +73.00(+1.32%)
Aug 27, 2008 5471 5541 5435 5528 879,705,728 +57.50(+1.05%)
Aug 26, 2008 5506 5506 5369 5471 963,907,968 -34.90(-0.63%)
Aug 25, 2008 5506 5506 5506 5506 0 +0.00(+0.00%)
Aug 24, 2008 5506 5506 5506 5506 0 +0.00(+0.00%)
Aug 22, 2008 5370 5506 5368 5506 1,024,330,816 +135.40(+2.52%)
Aug 21, 2008 5372 5408 5311 5370 1,011,026,688 -1.60(-0.03%)
Aug 20, 2008 5320 5384 5320 5372 1,086,011,904 +51.40(+0.97%)
Aug 19, 2008 5450 5450 5317 5320 1,162,376,448 -129.80(-2.38%)
Aug 18, 2008 5455 5499 5425 5450 727,068,416 +0.00(+0.00%)
Aug 17, 2008 5455 5499 5425 5450 727,068,416 -4.60(-0.08%)
Aug 15, 2008 5497 5539 5432 5455 964,805,824 -42.70(-0.78%)
Aug 14, 2008 5449 5540 5446 5498 1,127,815,680 +48.90(+0.90%)
Aug 13, 2008 5534 5534 5437 5449 1,399,163,136 -85.90(-1.55%)
Aug 12, 2008 5542 5569 5491 5534 1,249,922,688 -7.30(-0.13%)
Aug 11, 2008 5489 5542 5478 5542 1,121,815,552 +0.00(+0.00%)
Aug 10, 2008 5489 5542 5478 5542 1,121,815,552 +52.60(+0.96%)
Aug 08, 2008 5478 5507 5411 5489 1,416,347,648 +11.70(+0.21%)
Aug 07, 2008 5486 5539 5451 5478 1,552,156,288 -8.60(-0.16%)
Aug 06, 2008 5454 5499 5440 5486 1,634,412,032 +31.60(+0.58%)
Aug 05, 2008 5320 5454 5300 5454 1,655,153,024 +134.30(+2.52%)
Aug 04, 2008 5355 5415 5310 5320 972,098,304 +0.00(+0.00%)
Aug 03, 2008 5355 5415 5310 5320 972,098,304 -34.50(-0.64%)
Aug 01, 2008 5412 5412 5321 5355 1,341,947,008 -57.20(-1.06%)
Jul 31, 2008 5421 5456 5371 5412 1,768,570,752 -8.80(-0.16%)
Jul 30, 2008 5319 5436 5319 5421 1,458,308,352 +101.50(+1.91%)
Jul 29, 2008 5313 5355 5261 5319 1,507,025,664 +6.60(+0.12%)
Jul 28, 2008 5353 5366 5308 5313 1,076,152,448 +0.00(+0.00%)
Jul 27, 2008 5353 5366 5308 5313 1,076,152,448 -40.00(-0.75%)
Jul 25, 2008 5362 5375 5291 5353 1,662,768,640 -9.70(-0.18%)
Jul 24, 2008 5450 5464 5345 5362 1,729,970,816 -87.60(-1.61%)
Jul 23, 2008 5364 5467 5364 5450 2,126,534,016 +85.70(+1.60%)
Jul 22, 2008 5404 5404 5283 5364 1,931,906,432 -40.10(-0.74%)
Jul 21, 2008 5376 5446 5335 5404 1,609,590,016 +0.00(+0.00%)
Jul 20, 2008 5376 5446 5335 5404 1,609,590,016 +27.90(+0.52%)
Jul 18, 2008 5286 5376 5217 5376 2,061,723,648 +90.10(+1.70%)
Jul 17, 2008 5151 5320 5151 5286 2,068,339,456 +135.70(+2.63%)
Jul 16, 2008 5172 5210 5071 5151 2,107,222,400 -21.30(-0.41%)
Jul 15, 2008 5300 5300 5119 5172 2,028,827,136 -128.50(-2.42%)
Jul 14, 2008 5262 5373 5262 5300 1,328,602,624 +0.00(+0.00%)
Jul 13, 2008 5262 5373 5262 5300 1,328,602,624 +38.80(+0.74%)
Jul 11, 2008 5407 5462 5262 5262 1,686,940,416 -145.20(-2.69%)
Jul 10, 2008 5530 5530 5393 5407 1,468,540,928 -122.80(-2.22%)
Jul 09, 2008 5440 5538 5440 5530 1,482,113,536 +89.10(+1.64%)
Jul 08, 2008 5513 5513 5359 5440 1,556,628,992 -72.20(-1.31%)
Jul 07, 2008 5413 5516 5400 5513 1,185,721,344 +0.00(+0.00%)
Jul 06, 2008 5413 5516 5400 5513 1,185,721,344 +99.90(+1.85%)
Jul 04, 2008 5477 5490 5394 5413 964,763,392 -63.80(-1.16%)
Jul 03, 2008 5426 5491 5358 5477 1,778,459,136 +50.30(+0.93%)
Jul 02, 2008 5480 5567 5426 5426 1,775,171,584 -53.60(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.