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

FTSE 100 Index (IX: FTSE )

8,078.86 +38.48 (+0.48%)
Daily Price Updated: 4:35 PM EDT, Apr 25, 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, 2012 5742 5844 5739 5820 690,293,824 +78.43(+1.37%)
Sep 29, 2012 5779 5808 5741 5742 0 -0.03(-0.00%)
Sep 28, 2012 5779 5808 5740 5742 745,469,376 -37.30(-0.65%)
Sep 27, 2012 5768 5804 5763 5779 545,045,184 +11.30(+0.20%)
Sep 26, 2012 5860 5860 5751 5768 685,626,304 -91.60(-1.56%)
Sep 25, 2012 5839 5869 5828 5860 737,347,712 +20.90(+0.36%)
Sep 24, 2012 5853 5853 5806 5839 736,974,080 +0.00(+0.00%)
Sep 23, 2012 5853 5853 5806 5839 736,974,080 -13.82(-0.24%)
Sep 22, 2012 5855 5888 5839 5853 0 +0.02(+0.00%)
Sep 21, 2012 5855 5888 5839 5853 1,202,461,184 -2.00(-0.03%)
Sep 20, 2012 5888 5888 5824 5855 656,511,296 -33.90(-0.58%)
Sep 19, 2012 5868 5894 5861 5888 704,137,728 +20.30(+0.35%)
Sep 18, 2012 5894 5894 5838 5868 802,597,696 -25.30(-0.43%)
Sep 17, 2012 5916 5916 5883 5894 691,683,904 +0.00(+0.00%)
Sep 16, 2012 5916 5916 5883 5894 691,683,904 -22.05(-0.37%)
Sep 15, 2012 5820 5933 5820 5916 0 -0.05(-0.00%)
Sep 14, 2012 5820 5933 5820 5916 1,506,216,704 +95.70(+1.64%)
Sep 13, 2012 5782 5827 5770 5820 819,530,112 +37.80(+0.65%)
Sep 12, 2012 5792 5821 5758 5782 1,101,683,840 -10.10(-0.17%)
Sep 11, 2012 5793 5797 5764 5792 779,957,824 -1.00(-0.02%)
Sep 10, 2012 5795 5807 5777 5793 672,891,008 +0.00(+0.00%)
Sep 09, 2012 5795 5807 5777 5793 672,891,008 -1.60(-0.03%)
Sep 08, 2012 5777 5808 5773 5795 0 +0.00(+0.00%)
Sep 07, 2012 5777 5808 5773 5795 1,271,438,336 +17.50(+0.30%)
Sep 06, 2012 5658 5786 5658 5777 1,097,422,208 +119.40(+2.11%)
Sep 05, 2012 5672 5676 5635 5658 737,252,928 -14.10(-0.25%)
Sep 04, 2012 5758 5758 5658 5672 628,708,288 -86.40(-1.50%)
Sep 03, 2012 5712 5758 5701 5758 394,561,504 +0.00(+0.00%)
Sep 02, 2012 5712 5758 5701 5758 394,561,504 +46.92(+0.82%)
Sep 01, 2012 5719 5764 5708 5711 0 -0.02(-0.00%)
Aug 31, 2012 5720 5764 5708 5712 851,664,896 -8.00(-0.14%)
Aug 30, 2012 5744 5744 5706 5720 479,116,800 -24.00(-0.42%)
Aug 29, 2012 5776 5776 5739 5744 523,480,608 -32.20(-0.56%)
Aug 28, 2012 5777 5780 5750 5776 524,544,704 -0.90(-0.02%)
Aug 27, 2012 5777 5777 5777 5777 0 +0.00(+0.00%)
Aug 26, 2012 5777 5777 5777 5777 0 +0.00(+0.00%)
Aug 25, 2012 5777 5791 5739 5777 0 +0.00(+0.00%)
Aug 24, 2012 5777 5791 5739 5777 487,763,904 +0.00(+0.00%)
Aug 23, 2012 5774 5809 5764 5777 636,105,216 +2.40(+0.04%)
Aug 22, 2012 5858 5858 5771 5774 535,193,088 -83.30(-1.42%)
Aug 21, 2012 5824 5873 5824 5858 501,843,584 +33.10(+0.57%)
Aug 20, 2012 5852 5858 5803 5824 692,841,984 +0.00(+0.00%)
Aug 19, 2012 5852 5858 5803 5824 692,841,984 -28.02(-0.48%)
Aug 18, 2012 5835 5855 5834 5852 0 +0.02(+0.00%)
Aug 17, 2012 5834 5855 5834 5852 731,769,472 +17.90(+0.31%)
Aug 16, 2012 5833 5847 5811 5834 587,033,792 +1.50(+0.03%)
Aug 15, 2012 5865 5865 5822 5833 560,382,784 -31.80(-0.54%)
Aug 14, 2012 5832 5876 5832 5865 627,904,000 +32.90(+0.56%)
Aug 13, 2012 5847 5853 5814 5832 410,230,208 +0.00(+0.00%)
Aug 12, 2012 5847 5853 5814 5832 410,230,208 -15.21(-0.26%)
Aug 11, 2012 5852 5859 5828 5847 0 +0.01(+0.00%)
Aug 10, 2012 5852 5859 5828 5847 466,836,800 -4.40(-0.08%)
Aug 09, 2012 5846 5860 5828 5852 741,075,776 +5.60(+0.10%)
Aug 08, 2012 5841 5846 5801 5846 588,922,624 +4.70(+0.08%)
Aug 07, 2012 5809 5841 5785 5841 779,689,024 +32.40(+0.56%)
Aug 06, 2012 5787 5838 5767 5809 613,097,984 +0.00(+0.00%)
Aug 05, 2012 5787 5838 5767 5809 613,097,984 +21.52(+0.37%)
Aug 04, 2012 5662 5794 5662 5787 0 -0.02(-0.00%)
Aug 03, 2012 5662 5794 5662 5787 748,571,584 +125.00(+2.21%)
Aug 02, 2012 5713 5766 5657 5662 805,200,704 -50.50(-0.88%)
Aug 01, 2012 5635 5713 5633 5713 554,180,416 +77.50(+1.38%)
Jul 31, 2012 5694 5696 5635 5635 645,790,784 -58.30(-1.02%)
Jul 30, 2012 5627 5706 5626 5694 648,632,896 +0.00(+0.00%)
Jul 29, 2012 5627 5706 5626 5694 648,632,896 +66.39(+1.18%)
Jul 28, 2012 5573 5631 5551 5627 0 +0.01(+0.00%)
Jul 27, 2012 5573 5631 5551 5627 732,786,112 +54.00(+0.97%)
Jul 26, 2012 5498 5594 5478 5573 817,687,808 +74.90(+1.36%)
Jul 25, 2012 5499 5526 5478 5498 621,394,816 -0.90(-0.02%)
Jul 24, 2012 5534 5557 5487 5499 551,196,928 -34.70(-0.63%)
Jul 23, 2012 5652 5652 5511 5534 691,607,168 +0.00(+0.00%)
Jul 22, 2012 5652 5652 5511 5534 691,607,168 -117.87(-2.09%)
Jul 21, 2012 5714 5714 5645 5652 0 -0.03(-0.00%)
Jul 20, 2012 5714 5714 5645 5652 961,834,496 -62.40(-1.09%)
Jul 19, 2012 5686 5719 5686 5714 711,475,200 +28.40(+0.50%)
Jul 18, 2012 5629 5688 5624 5686 669,962,496 +56.70(+1.01%)
Jul 17, 2012 5662 5676 5621 5629 602,763,200 -33.30(-0.59%)
Jul 16, 2012 5666 5671 5641 5662 569,289,792 +0.00(+0.00%)
Jul 15, 2012 5666 5671 5641 5662 569,289,792 -3.70(-0.07%)
Jul 14, 2012 5608 5676 5608 5666 0 +0.00(+0.00%)
Jul 13, 2012 5608 5676 5608 5666 609,268,480 +57.80(+1.03%)
Jul 12, 2012 5664 5664 5589 5608 667,049,280 -56.20(-0.99%)
Jul 11, 2012 5664 5675 5626 5664 606,668,992 +0.40(+0.01%)
Jul 10, 2012 5627 5689 5622 5664 607,970,112 +36.80(+0.65%)
Jul 09, 2012 5663 5670 5611 5627 682,352,512 +0.00(+0.00%)
Jul 08, 2012 5663 5670 5611 5627 682,352,512 -35.30(-0.62%)
Jul 07, 2012 5693 5695 5648 5663 0 +0.00(+0.00%)
Jul 06, 2012 5693 5695 5648 5663 602,832,000 -30.00(-0.53%)
Jul 05, 2012 5684 5728 5662 5693 766,719,296 +8.10(+0.14%)
Jul 04, 2012 5688 5700 5670 5684 445,463,392 -3.20(-0.06%)
Jul 03, 2012 5641 5689 5636 5688 795,293,376 +47.10(+0.84%)
Jul 02, 2012 5571 5641 5571 5641 696,936,384 +0.00(+0.00%)
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.