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 (%)
Jul 30, 2004 4419 4425 4398 4413 1,626,537,088 -5.60(-0.13%)
Jul 29, 2004 4356 4420 4356 4419 1,892,270,848 +62.40(+1.43%)
Jul 28, 2004 4325 4371 4325 4356 1,770,273,536 +31.40(+0.73%)
Jul 27, 2004 4287 4325 4287 4325 1,340,033,920 +37.90(+0.88%)
Jul 26, 2004 4326 4334 4283 4287 1,238,917,760 +0.00(+0.00%)
Jul 25, 2004 4326 4334 4283 4287 1,238,917,760 -39.30(-0.91%)
Jul 23, 2004 4306 4350 4306 4326 1,304,391,424 +20.00(+0.46%)
Jul 22, 2004 4377 4377 4306 4306 1,425,163,648 -71.00(-1.62%)
Jul 21, 2004 4339 4392 4339 4377 2,035,527,552 +37.90(+0.87%)
Jul 20, 2004 4321 4349 4298 4339 1,467,619,072 +18.30(+0.42%)
Jul 19, 2004 4339 4349 4321 4321 1,064,002,880 +0.00(+0.00%)
Jul 18, 2004 4339 4349 4321 4321 1,064,002,880 -18.10(-0.42%)
Jul 16, 2004 4341 4357 4328 4339 1,565,746,560 -1.50(-0.03%)
Jul 15, 2004 4373 4373 4341 4341 1,716,080,768 -31.90(-0.73%)
Jul 14, 2004 4358 4373 4324 4373 1,710,934,016 +14.90(+0.34%)
Jul 13, 2004 4360 4380 4353 4358 1,300,307,072 -2.30(-0.05%)
Jul 12, 2004 4393 4396 4354 4360 1,229,330,688 +0.00(+0.00%)
Jul 11, 2004 4393 4396 4354 4360 1,229,330,688 -33.20(-0.76%)
Jul 09, 2004 4381 4393 4357 4393 1,569,715,840 +12.10(+0.28%)
Jul 08, 2004 4358 4383 4324 4381 1,802,313,216 +22.70(+0.52%)
Jul 07, 2004 4371 4393 4355 4358 1,771,254,656 -12.30(-0.28%)
Jul 06, 2004 4403 4414 4365 4371 1,668,042,112 -32.60(-0.74%)
Jul 05, 2004 4407 4423 4403 4403 921,459,200 +0.00(+0.00%)
Jul 04, 2004 4407 4423 4403 4403 921,459,200 -4.10(-0.09%)
Jul 02, 2004 4425 4431 4398 4407 1,994,022,016 -17.30(-0.39%)
Jul 01, 2004 4464 4488 4425 4425 2,145,614,336 -39.40(-0.88%)
Jun 30, 2004 4512 4513 4464 4464 1,924,184,448 -48.30(-1.07%)
Jun 29, 2004 4519 4519 4492 4512 1,564,952,064 -6.30(-0.14%)
Jun 28, 2004 4494 4535 4478 4519 1,565,679,232 +0.00(+0.00%)
Jun 27, 2004 4494 4535 4478 4519 1,565,679,232 +24.60(+0.55%)
Jun 25, 2004 4503 4504 4485 4494 1,810,601,216 -9.10(-0.20%)
Jun 24, 2004 4487 4517 4487 4503 1,994,237,568 +16.50(+0.37%)
Jun 23, 2004 4468 4498 4468 4487 1,657,255,040 +18.20(+0.41%)
Jun 22, 2004 4502 4502 4460 4468 1,703,366,144 -33.70(-0.75%)
Jun 21, 2004 4506 4511 4485 4502 1,378,675,840 +0.00(+0.00%)
Jun 20, 2004 4506 4511 4485 4502 1,378,675,840 -3.60(-0.08%)
Jun 18, 2004 4493 4510 4474 4506 1,630,059,136 +12.50(+0.28%)
Jun 17, 2004 4491 4505 4482 4493 1,536,238,976 +2.20(+0.05%)
Jun 16, 2004 4459 4508 4455 4491 1,782,402,432 +32.50(+0.73%)
Jun 15, 2004 4433 4462 4433 4459 1,241,182,464 +25.40(+0.57%)
Jun 14, 2004 4484 4484 4430 4433 1,022,294,272 +0.00(+0.00%)
Jun 13, 2004 4484 4484 4430 4433 1,022,294,272 -50.80(-1.13%)
Jun 11, 2004 4486 4492 4463 4484 828,561,728 -2.10(-0.05%)
Jun 10, 2004 4490 4494 4476 4486 1,693,166,336 -3.40(-0.08%)
Jun 09, 2004 4505 4514 4481 4490 1,498,976,640 -15.30(-0.34%)
Jun 08, 2004 4492 4515 4487 4505 1,330,567,936 +13.20(+0.29%)
Jun 07, 2004 4454 4496 4454 4492 1,202,833,152 +0.00(+0.00%)
Jun 06, 2004 4454 4496 4454 4492 1,202,833,152 +37.10(+0.83%)
Jun 04, 2004 4435 4457 4428 4454 1,542,900,736 +19.10(+0.43%)
Jun 03, 2004 4423 4435 4401 4435 1,712,868,992 +12.60(+0.28%)
Jun 02, 2004 4423 4462 4423 4423 1,672,706,048 +0.10(+0.00%)
Jun 01, 2004 4431 4448 4411 4423 1,343,639,552 -8.00(-0.18%)
May 31, 2004 4431 4431 4431 4431 0 +0.00(+0.00%)
May 30, 2004 4431 4431 4431 4431 0 +0.00(+0.00%)
May 28, 2004 4454 4471 4423 4431 1,807,367,936 -22.90(-0.51%)
May 27, 2004 4438 4470 4429 4454 1,823,057,152 +15.30(+0.34%)
May 26, 2004 4418 4461 4415 4438 1,702,956,416 +20.30(+0.46%)
May 25, 2004 4429 4429 4397 4418 2,144,040,448 -10.90(-0.25%)
May 24, 2004 4431 4466 4423 4429 1,187,636,608 +0.00(+0.00%)
May 23, 2004 4431 4466 4423 4429 1,187,636,608 -2.50(-0.06%)
May 21, 2004 4429 4454 4414 4431 1,849,385,600 +2.70(+0.06%)
May 20, 2004 4472 4472 4419 4429 1,492,080,256 -43.10(-0.96%)
May 19, 2004 4414 4472 4414 4472 1,838,003,584 +57.40(+1.30%)
May 18, 2004 4403 4422 4403 4414 1,467,619,072 +11.40(+0.26%)
May 17, 2004 4442 4442 4363 4403 1,260,561,664 +0.00(+0.00%)
May 16, 2004 4442 4442 4363 4403 1,260,561,664 -38.80(-0.87%)
May 14, 2004 4454 4454 4412 4442 1,431,941,248 -12.00(-0.27%)
May 13, 2004 4413 4454 4413 4454 1,596,894,848 +40.90(+0.93%)
May 12, 2004 4455 4458 4410 4413 1,666,933,120 -41.80(-0.94%)
May 11, 2004 4395 4455 4395 4455 1,610,077,056 +59.50(+1.35%)
May 10, 2004 4498 4498 4395 4395 1,956,649,600 +0.00(+0.00%)
May 09, 2004 4498 4498 4395 4395 1,956,649,600 -103.20(-2.29%)
May 07, 2004 4516 4531 4463 4498 2,126,921,984 -17.80(-0.39%)
May 06, 2004 4570 4571 4512 4516 1,917,612,032 -53.30(-1.17%)
May 05, 2004 4547 4574 4529 4570 2,142,357,632 +22.30(+0.49%)
May 04, 2004 4490 4554 4490 4547 1,717,332,736 +57.50(+1.28%)
May 03, 2004 4490 4490 4490 4490 0 +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.