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

FTSE 100 Index (IX: FTSE )

7,965.53 -30.05 (-0.38%)
Daily Price Updated: 4:50 PM EDT, Apr 15, 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, 2010 5569 5650 5539 5549 1,012,633,600 -20.70(-0.37%)
Sep 29, 2010 5578 5624 5545 5569 799,992,384 -9.10(-0.16%)
Sep 28, 2010 5573 5582 5506 5578 854,163,200 +5.00(+0.09%)
Sep 27, 2010 5598 5616 5570 5573 600,635,584 +0.00(+0.00%)
Sep 26, 2010 5598 5616 5570 5573 600,635,584 -25.10(-0.45%)
Sep 25, 2010 5547 5612 5516 5598 0 +0.00(+0.00%)
Sep 24, 2010 5547 5612 5516 5598 818,644,672 +51.40(+0.93%)
Sep 23, 2010 5552 5589 5472 5547 795,945,472 -4.80(-0.09%)
Sep 22, 2010 5576 5598 5517 5552 783,222,592 -24.30(-0.44%)
Sep 21, 2010 5602 5636 5576 5576 730,333,568 -26.30(-0.47%)
Sep 20, 2010 5508 5607 5508 5602 676,518,784 +0.00(+0.00%)
Sep 19, 2010 5508 5607 5508 5602 676,518,784 +94.05(+1.71%)
Sep 18, 2010 5540 5613 5508 5508 0 -0.05(-0.00%)
Sep 17, 2010 5540 5613 5508 5508 1,391,565,440 -31.60(-0.57%)
Sep 16, 2010 5556 5564 5534 5540 700,521,280 -15.50(-0.28%)
Sep 15, 2010 5567 5579 5536 5556 764,665,792 -11.80(-0.21%)
Sep 14, 2010 5566 5582 5542 5567 736,346,368 +1.90(+0.03%)
Sep 13, 2010 5502 5571 5502 5566 882,318,784 +0.00(+0.00%)
Sep 12, 2010 5502 5571 5502 5566 882,318,784 +63.90(+1.16%)
Sep 11, 2010 5494 5512 5476 5502 0 +0.00(+0.00%)
Sep 10, 2010 5494 5512 5476 5502 792,428,288 +7.40(+0.13%)
Sep 09, 2010 5430 5506 5412 5494 936,215,808 +64.50(+1.19%)
Sep 08, 2010 5408 5446 5361 5430 851,371,392 +21.90(+0.40%)
Sep 07, 2010 5439 5439 5381 5408 698,426,496 -31.40(-0.58%)
Sep 06, 2010 5428 5459 5428 5439 482,717,504 +0.00(+0.00%)
Sep 05, 2010 5428 5459 5428 5439 482,717,504 +11.00(+0.20%)
Sep 03, 2010 5371 5454 5371 5428 733,985,216 +57.20(+1.06%)
Sep 02, 2010 5366 5384 5347 5371 836,275,200 +4.60(+0.09%)
Sep 01, 2010 5225 5366 5225 5366 990,584,192 +141.20(+2.70%)
Aug 31, 2010 5202 5225 5130 5225 1,162,231,040 +23.60(+0.45%)
Aug 30, 2010 5202 5202 5202 5202 0 +0.00(+0.00%)
Aug 29, 2010 5202 5202 5202 5202 0 +0.00(+0.00%)
Aug 27, 2010 5156 5212 5121 5202 791,004,480 +45.80(+0.89%)
Aug 26, 2010 5109 5168 5109 5156 699,881,216 +46.40(+0.91%)
Aug 25, 2010 5156 5168 5071 5109 852,400,768 -46.60(-0.90%)
Aug 24, 2010 5235 5235 5110 5156 863,053,568 -78.80(-1.51%)
Aug 23, 2010 5195 5268 5187 5235 582,331,200 +0.00(+0.00%)
Aug 22, 2010 5195 5268 5187 5235 582,331,200 +39.52(+0.76%)
Aug 21, 2010 5211 5233 5160 5195 0 -0.02(-0.00%)
Aug 20, 2010 5211 5233 5160 5195 808,561,280 -16.00(-0.31%)
Aug 19, 2010 5303 5336 5206 5211 825,504,512 -91.60(-1.73%)
Aug 18, 2010 5351 5351 5297 5303 653,515,328 -47.70(-0.89%)
Aug 17, 2010 5276 5352 5276 5351 722,264,832 +74.50(+1.41%)
Aug 16, 2010 5275 5305 5229 5276 602,793,792 +0.00(+0.00%)
Aug 15, 2010 5275 5305 5229 5276 602,793,792 +0.70(+0.01%)
Aug 14, 2010 5266 5309 5226 5275 0 +0.00(+0.00%)
Aug 13, 2010 5266 5309 5226 5275 862,502,016 +9.30(+0.18%)
Aug 12, 2010 5245 5272 5211 5266 1,058,661,376 +20.90(+0.40%)
Aug 11, 2010 5376 5376 5245 5245 1,046,900,288 -131.20(-2.44%)
Aug 10, 2010 5410 5412 5348 5376 853,612,032 -34.10(-0.63%)
Aug 09, 2010 5332 5419 5332 5410 635,528,384 +0.00(+0.00%)
Aug 08, 2010 5332 5419 5332 5410 635,528,384 +78.11(+1.46%)
Aug 07, 2010 5366 5408 5308 5332 0 -0.01(-0.00%)
Aug 06, 2010 5366 5408 5308 5332 1,147,370,752 -33.40(-0.62%)
Aug 05, 2010 5386 5417 5357 5366 1,082,479,104 -20.40(-0.38%)
Aug 04, 2010 5396 5407 5319 5386 1,157,313,536 -10.30(-0.19%)
Aug 03, 2010 5397 5397 5354 5396 849,018,688 -0.60(-0.01%)
Aug 02, 2010 5258 5402 5258 5397 955,430,592 +0.00(+0.00%)
Aug 01, 2010 5258 5402 5258 5397 955,430,592 +139.08(+2.65%)
Jul 31, 2010 5314 5323 5246 5258 0 +0.02(+0.00%)
Jul 30, 2010 5314 5323 5246 5258 838,262,592 -56.00(-1.05%)
Jul 29, 2010 5320 5375 5314 5314 792,887,424 -5.70(-0.11%)
Jul 28, 2010 5366 5398 5315 5320 1,184,814,848 -46.00(-0.86%)
Jul 27, 2010 5351 5412 5351 5366 1,810,362,752 +14.60(+0.27%)
Jul 26, 2010 5313 5352 5301 5351 772,356,096 +0.00(+0.00%)
Jul 25, 2010 5313 5352 5301 5351 772,356,096 +38.48(+0.72%)
Jul 24, 2010 5314 5329 5273 5313 0 +0.02(+0.00%)
Jul 23, 2010 5314 5328 5273 5313 872,202,688 -1.20(-0.02%)
Jul 22, 2010 5215 5320 5181 5314 1,022,077,568 +99.20(+1.90%)
Jul 21, 2010 5140 5245 5140 5215 966,423,872 +75.10(+1.46%)
Jul 20, 2010 5148 5180 5091 5140 830,736,384 -8.80(-0.17%)
Jul 19, 2010 5159 5197 5112 5148 687,707,392 +0.00(+0.00%)
Jul 18, 2010 5159 5197 5112 5148 687,707,392 -10.55(-0.20%)
Jul 17, 2010 5211 5274 5153 5159 0 -0.05(-0.00%)
Jul 16, 2010 5211 5274 5153 5159 1,068,185,920 -52.40(-1.01%)
Jul 15, 2010 5254 5268 5188 5211 833,731,392 -42.20(-0.80%)
Jul 14, 2010 5271 5287 5206 5254 839,649,280 -17.50(-0.33%)
Jul 13, 2010 5167 5272 5167 5271 891,506,880 +104.00(+2.01%)
Jul 12, 2010 5133 5193 5129 5167 622,994,304 +0.00(+0.00%)
Jul 11, 2010 5133 5193 5129 5167 622,994,304 +34.06(+0.66%)
Jul 10, 2010 5105 5151 5099 5133 0 +0.04(+0.00%)
Jul 09, 2010 5106 5151 5099 5133 859,246,528 +27.40(+0.54%)
Jul 08, 2010 5015 5124 5015 5106 1,130,033,536 +90.70(+1.81%)
Jul 07, 2010 4965 5015 4892 5015 1,061,086,592 +49.80(+1.00%)
Jul 06, 2010 4824 4968 4824 4965 921,871,872 +141.50(+2.93%)
Jul 05, 2010 4838 4863 4821 4824 539,451,520 +0.00(+0.00%)
Jul 04, 2010 4838 4863 4821 4824 539,451,520 -14.59(-0.30%)
Jul 03, 2010 4806 4881 4806 4838 0 -0.01(-0.00%)
Jul 02, 2010 4806 4881 4806 4838 1,038,891,392 +32.30(+0.67%)
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.