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

FTSE 100 Index (IX: FTSE )

8,023.87 +128.02 (+1.62%)
Daily Price Updated: 4:35 PM EDT, Apr 22, 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, 2009 5160 5190 5093 5134 1,216,010,752 -25.80(-0.50%)
Sep 29, 2009 5166 5184 5136 5160 906,053,824 -6.00(-0.12%)
Sep 28, 2009 5082 5171 5051 5166 925,739,584 +0.00(+0.00%)
Sep 27, 2009 5082 5171 5051 5166 925,739,584 +83.50(+1.64%)
Sep 25, 2009 5079 5122 5079 5082 972,278,208 +2.90(+0.06%)
Sep 24, 2009 5139 5165 5073 5079 1,161,742,336 -60.10(-1.17%)
Sep 23, 2009 5143 5175 5127 5139 1,012,734,016 -3.20(-0.06%)
Sep 22, 2009 5134 5190 5134 5143 796,945,472 +8.20(+0.16%)
Sep 21, 2009 5173 5182 5108 5134 957,357,120 +0.00(+0.00%)
Sep 20, 2009 5173 5182 5108 5134 957,357,120 -38.50(-0.74%)
Sep 18, 2009 5164 5184 5147 5173 1,596,938,624 +8.90(+0.17%)
Sep 17, 2009 5124 5173 5124 5164 1,020,059,904 +39.90(+0.78%)
Sep 16, 2009 5042 5131 5042 5124 1,133,393,024 +82.00(+1.63%)
Sep 15, 2009 5019 5063 4996 5042 880,588,096 +23.20(+0.46%)
Sep 14, 2009 5012 5021 4954 5019 707,999,296 +0.00(+0.00%)
Sep 13, 2009 5012 5021 4954 5019 707,999,296 +7.40(+0.15%)
Sep 11, 2009 4988 5039 4988 5012 1,012,630,080 +23.80(+0.48%)
Sep 10, 2009 5004 5035 4957 4988 1,108,534,144 -16.60(-0.33%)
Sep 09, 2009 4947 5004 4928 5004 913,778,880 +57.00(+1.15%)
Sep 08, 2009 4933 4972 4926 4947 1,104,404,352 +14.10(+0.29%)
Sep 07, 2009 4852 4942 4852 4933 762,580,224 +0.00(+0.00%)
Sep 06, 2009 4852 4942 4852 4933 762,580,224 +81.50(+1.68%)
Sep 04, 2009 4797 4874 4797 4852 938,072,832 +54.90(+1.14%)
Sep 03, 2009 4818 4842 4789 4797 965,052,416 -20.80(-0.43%)
Sep 02, 2009 4820 4822 4776 4818 1,274,571,648 -2.10(-0.04%)
Sep 01, 2009 4909 4921 4820 4820 1,150,970,496 -89.20(-1.82%)
Aug 31, 2009 4909 4909 4909 4909 0 +0.00(+0.00%)
Aug 30, 2009 4909 4909 4909 4909 0 +0.00(+0.00%)
Aug 28, 2009 4869 4944 4869 4909 1,070,449,984 +39.50(+0.81%)
Aug 27, 2009 4891 4906 4855 4869 912,983,488 -21.20(-0.43%)
Aug 26, 2009 4917 4927 4872 4891 907,787,392 -26.20(-0.53%)
Aug 25, 2009 4896 4923 4859 4917 1,044,396,096 +20.60(+0.42%)
Aug 24, 2009 4851 4911 4851 4896 900,326,912 +0.00(+0.00%)
Aug 23, 2009 4851 4911 4851 4896 900,326,912 +45.30(+0.93%)
Aug 21, 2009 4757 4858 4736 4851 1,320,141,056 +94.30(+1.98%)
Aug 20, 2009 4690 4767 4690 4757 943,369,280 +66.90(+1.43%)
Aug 19, 2009 4686 4698 4625 4690 773,947,328 +3.90(+0.08%)
Aug 18, 2009 4645 4688 4645 4686 732,862,976 +40.80(+0.88%)
Aug 17, 2009 4714 4714 4610 4645 800,042,880 +0.00(+0.00%)
Aug 16, 2009 4714 4714 4610 4645 800,042,880 -69.00(-1.46%)
Aug 14, 2009 4756 4790 4700 4714 871,182,592 -41.50(-0.87%)
Aug 13, 2009 4717 4790 4717 4756 1,013,328,768 +38.70(+0.82%)
Aug 12, 2009 4671 4723 4632 4717 1,010,701,376 +45.50(+0.97%)
Aug 11, 2009 4722 4744 4658 4671 1,051,822,080 -50.90(-1.08%)
Aug 10, 2009 4732 4732 4689 4722 892,251,712 +0.00(+0.00%)
Aug 09, 2009 4732 4732 4689 4722 892,251,712 -9.40(-0.20%)
Aug 07, 2009 4690 4744 4632 4732 1,528,840,448 +41.10(+0.88%)
Aug 06, 2009 4647 4730 4647 4690 1,312,467,712 +43.40(+0.93%)
Aug 05, 2009 4671 4697 4631 4647 1,392,568,576 -24.30(-0.52%)
Aug 04, 2009 4682 4682 4628 4671 958,905,088 -11.10(-0.24%)
Aug 03, 2009 4608 4710 4596 4682 1,178,151,424 +0.00(+0.00%)
Aug 02, 2009 4608 4710 4596 4682 1,178,151,424 +74.10(+1.61%)
Jul 31, 2009 4632 4646 4600 4608 1,120,900,864 -23.20(-0.50%)
Jul 30, 2009 4548 4647 4548 4632 1,158,922,112 +84.10(+1.85%)
Jul 29, 2009 4529 4582 4512 4548 895,089,408 +18.70(+0.41%)
Jul 28, 2009 4586 4616 4520 4529 966,741,376 -57.30(-1.25%)
Jul 27, 2009 4577 4615 4553 4586 874,599,424 +0.00(+0.00%)
Jul 26, 2009 4577 4615 4553 4586 874,599,424 +9.50(+0.21%)
Jul 24, 2009 4560 4603 4536 4577 1,145,016,576 +16.80(+0.37%)
Jul 23, 2009 4494 4567 4472 4560 1,104,970,752 +66.10(+1.47%)
Jul 22, 2009 4481 4498 4449 4494 928,783,424 +12.50(+0.28%)
Jul 21, 2009 4444 4502 4438 4481 1,080,316,416 +37.60(+0.85%)
Jul 20, 2009 4389 4465 4389 4444 953,645,376 +0.00(+0.00%)
Jul 19, 2009 4389 4465 4389 4444 953,645,376 +54.80(+1.25%)
Jul 17, 2009 4362 4412 4362 4389 1,076,386,560 +27.00(+0.62%)
Jul 16, 2009 4346 4385 4329 4362 924,481,408 +15.30(+0.35%)
Jul 15, 2009 4238 4346 4238 4346 916,566,208 +108.80(+2.57%)
Jul 14, 2009 4202 4256 4199 4238 867,775,424 +35.60(+0.85%)
Jul 13, 2009 4127 4209 4096 4202 833,668,480 +0.00(+0.00%)
Jul 12, 2009 4127 4209 4096 4202 833,668,480 +74.90(+1.81%)
Jul 10, 2009 4159 4160 4124 4127 814,402,176 -31.50(-0.76%)
Jul 09, 2009 4140 4186 4140 4159 900,471,616 +18.50(+0.45%)
Jul 08, 2009 4187 4198 4131 4140 1,051,898,176 -46.80(-1.12%)
Jul 07, 2009 4195 4242 4184 4187 847,664,192 -7.90(-0.19%)
Jul 06, 2009 4236 4236 4172 4195 874,675,392 +0.00(+0.00%)
Jul 05, 2009 4236 4236 4172 4195 874,675,392 -41.40(-0.98%)
Jul 03, 2009 4234 4265 4221 4236 905,300,672 +2.00(+0.05%)
Jul 02, 2009 4341 4341 4231 4234 1,271,763,456 -106.40(-2.45%)
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.