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 29, 2003 4361 4380 4333 4343 1,299,647,360 -18.50(-0.42%)
Nov 28, 2003 4370 4390 4351 4361 1,043,348,224 -9.30(-0.21%)
Nov 27, 2003 4389 4424 4367 4370 2,007,166,848 -18.40(-0.42%)
Nov 26, 2003 4382 4409 4378 4389 2,145,404,800 +6.40(+0.15%)
Nov 25, 2003 4319 4384 4319 4382 1,838,710,400 +0.00(+0.00%)
Nov 24, 2003 4319 4384 4319 4382 1,838,710,400 +63.40(+1.47%)
Nov 22, 2003 4308 4324 4296 4319 1,673,561,472 +11.00(+0.26%)
Nov 21, 2003 4327 4356 4270 4308 2,092,276,992 -19.40(-0.45%)
Nov 20, 2003 4355 4355 4316 4327 2,117,673,344 -27.30(-0.63%)
Nov 19, 2003 4339 4375 4339 4355 2,145,406,464 +15.80(+0.36%)
Nov 18, 2003 4397 4397 4337 4339 1,660,488,960 +0.00(+0.00%)
Nov 17, 2003 4397 4397 4337 4339 1,660,488,960 -58.10(-1.32%)
Nov 15, 2003 4373 4413 4373 4397 1,741,157,632 +24.00(+0.55%)
Nov 14, 2003 4371 4407 4361 4373 1,953,130,752 +1.70(+0.04%)
Nov 13, 2003 4345 4373 4336 4371 1,644,561,152 +26.20(+0.60%)
Nov 12, 2003 4342 4349 4314 4345 1,316,992,256 +3.30(+0.08%)
Nov 11, 2003 4377 4377 4339 4342 1,269,205,248 +0.00(+0.00%)
Nov 10, 2003 4377 4377 4339 4342 1,269,205,248 -35.10(-0.80%)
Nov 08, 2003 4324 4389 4324 4377 2,006,612,352 +52.70(+1.22%)
Nov 07, 2003 4303 4338 4283 4324 1,783,427,968 +20.80(+0.48%)
Nov 06, 2003 4330 4330 4288 4303 1,827,150,848 -26.90(-0.62%)
Nov 05, 2003 4333 4353 4322 4330 1,806,899,968 -2.30(-0.05%)
Nov 04, 2003 4288 4338 4286 4333 1,402,839,424 +0.00(+0.00%)
Nov 03, 2003 4288 4338 4286 4333 1,402,839,424 +45.00(+1.05%)
Nov 01, 2003 4301 4301 4274 4288 1,741,273,600 -13.30(-0.31%)
Oct 31, 2003 4266 4333 4260 4301 1,881,952,384 +35.20(+0.83%)
Oct 30, 2003 4273 4293 4256 4266 1,608,633,344 -7.20(-0.17%)
Oct 29, 2003 4251 4280 4251 4273 1,535,864,448 +21.60(+0.51%)
Oct 28, 2003 4239 4267 4238 4251 1,305,951,744 +0.00(+0.00%)
Oct 27, 2003 4239 4267 4238 4251 1,305,951,744 +12.30(+0.29%)
Oct 24, 2003 4240 4249 4219 4239 1,316,366,464 -1.20(-0.03%)
Oct 23, 2003 4286 4286 4212 4240 2,071,427,200 -45.40(-1.06%)
Oct 22, 2003 4352 4359 4266 4286 2,138,838,400 -66.70(-1.53%)
Oct 21, 2003 4348 4378 4347 4352 1,805,893,632 +4.70(+0.11%)
Oct 20, 2003 4344 4370 4329 4348 1,383,834,496 +0.00(+0.00%)
Oct 19, 2003 4344 4370 4329 4348 1,383,834,496 +3.60(+0.08%)
Oct 17, 2003 4340 4360 4334 4344 1,876,887,552 +4.30(+0.10%)
Oct 16, 2003 4369 4371 4326 4340 1,774,972,032 -29.10(-0.67%)
Oct 15, 2003 4334 4394 4334 4369 2,144,064,256 +34.70(+0.80%)
Oct 14, 2003 4362 4375 4324 4334 1,813,436,032 -28.20(-0.65%)
Oct 13, 2003 4311 4362 4310 4362 1,437,187,584 +0.00(+0.00%)
Oct 12, 2003 4311 4362 4310 4362 1,437,187,584 +51.30(+1.19%)
Oct 10, 2003 4314 4327 4291 4311 1,993,951,744 -2.90(-0.07%)
Oct 09, 2003 4269 4317 4259 4314 1,765,327,232 +45.30(+1.06%)
Oct 08, 2003 4272 4316 4258 4269 2,007,120,768 -3.40(-0.08%)
Oct 07, 2003 4270 4276 4242 4272 1,787,527,424 +1.90(+0.04%)
Oct 06, 2003 4274 4286 4260 4270 1,321,029,120 +0.00(+0.00%)
Oct 05, 2003 4274 4286 4260 4270 1,321,029,120 -3.90(-0.09%)
Oct 03, 2003 4209 4285 4207 4274 1,898,122,368 +64.90(+1.54%)
Oct 02, 2003 4169 4209 4169 4209 1,870,685,568 +39.90(+0.96%)
Oct 01, 2003 4091 4169 4091 4169 2,087,616,768 +77.90(+1.90%)
Sep 30, 2003 4143 4164 4082 4091 1,938,646,144 -51.40(-1.24%)
Sep 29, 2003 4157 4191 4136 4143 1,710,707,968 +0.00(+0.00%)
Sep 28, 2003 4157 4191 4136 4143 1,710,707,968 -14.40(-0.35%)
Sep 26, 2003 4202 4202 4146 4157 1,971,722,624 -45.10(-1.07%)
Sep 25, 2003 4236 4236 4176 4202 1,926,333,184 -34.20(-0.81%)
Sep 24, 2003 4222 4265 4222 4236 2,117,074,048 +14.70(+0.35%)
Sep 23, 2003 4228 4251 4201 4222 2,147,404,416 -6.50(-0.15%)
Sep 22, 2003 4257 4257 4198 4228 1,654,632,064 +0.00(+0.00%)
Sep 21, 2003 4257 4257 4198 4228 1,654,632,064 -28.80(-0.68%)
Sep 19, 2003 4315 4321 4245 4257 2,042,256,000 -57.70(-1.34%)
Sep 18, 2003 4293 4315 4284 4315 1,787,772,800 +21.70(+0.51%)
Sep 17, 2003 4299 4330 4293 4293 2,037,072,256 -6.00(-0.14%)
Sep 16, 2003 4261 4302 4260 4299 1,778,827,264 +38.10(+0.89%)
Sep 15, 2003 4238 4277 4238 4261 1,616,116,608 +0.00(+0.00%)
Sep 14, 2003 4238 4277 4238 4261 1,616,116,608 +23.10(+0.55%)
Sep 12, 2003 4242 4276 4230 4238 1,624,087,168 -4.40(-0.10%)
Sep 11, 2003 4252 4266 4227 4242 1,729,597,568 -9.90(-0.23%)
Sep 10, 2003 4264 4264 4241 4252 1,864,898,048 -11.80(-0.28%)
Sep 09, 2003 4292 4294 4254 4264 1,840,525,440 -28.20(-0.66%)
Sep 08, 2003 4257 4298 4250 4292 1,569,108,992 +0.00(+0.00%)
Sep 07, 2003 4257 4298 4250 4292 1,569,108,992 +34.90(+0.82%)
Sep 05, 2003 4249 4261 4227 4257 1,839,870,464 +8.40(+0.20%)
Sep 04, 2003 4262 4270 4241 4249 1,888,510,464 -13.30(-0.31%)
Sep 03, 2003 4204 4279 4204 4262 2,135,917,184 +57.70(+1.37%)
Sep 02, 2003 4204 4218 4193 4204 2,049,612,416 +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.