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

FTSE 100 Index (IX: FTSE )

8,139.83 +60.97 (+0.75%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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 (%)
Nov 30, 2004 4742 4791 4740 4750 1,394,255,616 +0.00(+0.00%)
Nov 29, 2004 4742 4791 4740 4750 1,394,255,616 +8.20(+0.17%)
Nov 27, 2004 4753 4753 4726 4742 923,179,328 -11.80(-0.25%)
Nov 26, 2004 4719 4753 4719 4753 1,130,295,168 +34.00(+0.72%)
Nov 25, 2004 4742 4751 4714 4719 1,525,369,600 -23.00(-0.48%)
Nov 24, 2004 4733 4768 4733 4742 1,617,264,896 +9.30(+0.20%)
Nov 23, 2004 4761 4761 4717 4733 1,423,778,432 +0.00(+0.00%)
Nov 22, 2004 4761 4761 4717 4733 1,423,778,432 -27.70(-0.58%)
Nov 20, 2004 4805 4805 4756 4761 1,708,689,664 -44.50(-0.93%)
Nov 19, 2004 4796 4818 4785 4805 2,004,894,464 +9.40(+0.20%)
Nov 18, 2004 4770 4800 4770 4796 2,146,880,384 +25.50(+0.53%)
Nov 17, 2004 4803 4808 4762 4770 1,958,919,808 -32.70(-0.68%)
Nov 16, 2004 4794 4824 4789 4803 1,208,942,848 +0.00(+0.00%)
Nov 15, 2004 4794 4824 4789 4803 1,208,942,848 +9.20(+0.19%)
Nov 13, 2004 4777 4799 4777 4794 1,828,726,016 +17.00(+0.36%)
Nov 12, 2004 4734 4780 4729 4777 1,696,517,248 +42.40(+0.90%)
Nov 11, 2004 4718 4746 4718 4734 1,913,303,552 +16.80(+0.36%)
Nov 10, 2004 4717 4727 4712 4718 1,332,836,352 +1.10(+0.02%)
Nov 09, 2004 4740 4740 4706 4717 1,539,529,600 +0.00(+0.00%)
Nov 08, 2004 4740 4740 4706 4717 1,539,529,600 -23.20(-0.49%)
Nov 06, 2004 4728 4762 4728 4740 1,633,215,360 +11.50(+0.24%)
Nov 05, 2004 4718 4728 4698 4728 1,541,359,232 +9.80(+0.21%)
Nov 04, 2004 4693 4724 4693 4718 1,568,306,432 +25.30(+0.54%)
Nov 03, 2004 4674 4697 4674 4693 1,255,396,864 +19.40(+0.42%)
Nov 02, 2004 4624 4682 4624 4674 944,047,296 +0.00(+0.00%)
Nov 01, 2004 4624 4682 4624 4674 944,047,296 +49.60(+1.07%)
Oct 29, 2004 4643 4649 4624 4624 1,613,208,448 -18.60(-0.40%)
Oct 28, 2004 4630 4663 4620 4643 1,993,843,456 +12.70(+0.27%)
Oct 27, 2004 4583 4631 4583 4630 1,593,025,280 +46.70(+1.02%)
Oct 26, 2004 4564 4585 4562 4583 1,552,012,288 +18.80(+0.41%)
Oct 25, 2004 4615 4615 4552 4565 1,962,821,632 +0.00(+0.00%)
Oct 24, 2004 4615 4615 4552 4565 1,962,821,632 -50.80(-1.10%)
Oct 22, 2004 4617 4642 4614 4615 1,386,186,240 -2.00(-0.04%)
Oct 21, 2004 4616 4642 4592 4617 1,569,810,688 +1.00(+0.02%)
Oct 20, 2004 4655 4655 4599 4616 1,870,343,168 -38.80(-0.83%)
Oct 19, 2004 4627 4676 4627 4655 1,758,184,448 +28.60(+0.62%)
Oct 18, 2004 4623 4639 4611 4627 1,035,468,416 +0.00(+0.00%)
Oct 17, 2004 4623 4639 4611 4627 1,035,468,416 +3.90(+0.08%)
Oct 15, 2004 4629 4630 4606 4623 1,593,281,408 -6.70(-0.14%)
Oct 14, 2004 4635 4642 4617 4629 1,569,942,144 -5.40(-0.12%)
Oct 13, 2004 4648 4676 4633 4635 1,460,645,504 -13.10(-0.28%)
Oct 12, 2004 4686 4689 4634 4648 1,427,827,968 -37.60(-0.80%)
Oct 11, 2004 4699 4707 4684 4686 1,277,699,840 +0.00(+0.00%)
Oct 10, 2004 4699 4707 4684 4686 1,277,699,840 -13.40(-0.29%)
Oct 08, 2004 4699 4724 4680 4699 1,315,451,776 +0.20(+0.00%)
Oct 07, 2004 4706 4733 4686 4699 1,637,227,648 -7.60(-0.16%)
Oct 06, 2004 4707 4713 4689 4706 1,589,562,240 -0.80(-0.02%)
Oct 05, 2004 4682 4715 4675 4707 1,486,362,624 +25.30(+0.54%)
Oct 04, 2004 4660 4702 4660 4682 1,513,476,224 +0.00(+0.00%)
Oct 03, 2004 4660 4702 4660 4682 1,513,476,224 +22.10(+0.47%)
Oct 01, 2004 4571 4664 4571 4660 1,672,040,704 +88.90(+1.94%)
Sep 30, 2004 4588 4608 4569 4571 2,146,245,376 -17.30(-0.38%)
Sep 29, 2004 4567 4601 4567 4588 1,593,831,936 +20.80(+0.46%)
Sep 28, 2004 4541 4576 4528 4567 1,742,991,744 +26.10(+0.57%)
Sep 27, 2004 4578 4578 4532 4541 1,310,686,848 +0.00(+0.00%)
Sep 26, 2004 4578 4578 4532 4541 1,310,686,848 -36.90(-0.81%)
Sep 24, 2004 4568 4582 4557 4578 1,478,592,128 +9.80(+0.21%)
Sep 23, 2004 4592 4599 4561 4568 1,604,367,104 -24.00(-0.52%)
Sep 22, 2004 4608 4631 4592 4592 1,883,187,200 -16.10(-0.35%)
Sep 21, 2004 4580 4616 4579 4608 1,909,220,352 +28.90(+0.63%)
Sep 20, 2004 4591 4591 4562 4580 1,498,590,592 +0.00(+0.00%)
Sep 19, 2004 4591 4591 4562 4580 1,498,590,592 -11.50(-0.25%)
Sep 17, 2004 4556 4602 4544 4591 1,847,019,392 +34.50(+0.76%)
Sep 16, 2004 4548 4564 4545 4556 1,651,856,384 +8.00(+0.18%)
Sep 15, 2004 4546 4575 4542 4548 1,923,330,816 +2.90(+0.06%)
Sep 14, 2004 4558 4562 4539 4546 1,671,890,432 -12.90(-0.28%)
Sep 13, 2004 4545 4568 4543 4558 1,404,130,688 +0.00(+0.00%)
Sep 12, 2004 4545 4568 4543 4558 1,404,130,688 +13.50(+0.30%)
Sep 10, 2004 4538 4565 4538 4545 1,651,858,560 +7.00(+0.15%)
Sep 09, 2004 4558 4558 4530 4538 2,102,844,416 -20.40(-0.45%)
Sep 08, 2004 4566 4574 4554 4558 1,435,615,232 -7.20(-0.16%)
Sep 07, 2004 4564 4572 4547 4566 1,356,678,144 +1.80(+0.04%)
Sep 06, 2004 4551 4570 4547 4564 859,906,112 +0.00(+0.00%)
Sep 05, 2004 4551 4570 4547 4564 859,906,112 +13.00(+0.29%)
Sep 03, 2004 4519 4553 4508 4551 1,441,421,056 +32.20(+0.71%)
Sep 02, 2004 4502 4532 4488 4519 1,553,026,048 +16.50(+0.37%)
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.