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 (%)
Aug 31, 2004 4490 4490 4459 4459 1,476,492,800 -30.80(-0.69%)
Aug 30, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
Aug 29, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
Aug 27, 2004 4454 4490 4454 4490 1,196,499,456 +36.20(+0.81%)
Aug 26, 2004 4412 4454 4412 4454 1,278,084,864 +42.30(+0.96%)
Aug 25, 2004 4408 4419 4400 4412 1,305,105,280 +4.10(+0.09%)
Aug 24, 2004 4405 4421 4402 4408 1,218,989,824 +2.20(+0.05%)
Aug 23, 2004 4369 4424 4369 4405 1,270,311,680 +0.00(+0.00%)
Aug 22, 2004 4369 4424 4369 4405 1,270,311,680 +36.10(+0.83%)
Aug 20, 2004 4363 4373 4350 4369 928,080,512 +6.60(+0.15%)
Aug 19, 2004 4355 4381 4353 4363 1,228,037,888 +7.30(+0.17%)
Aug 18, 2004 4359 4360 4332 4355 1,216,893,056 -3.40(-0.08%)
Aug 17, 2004 4350 4374 4339 4359 1,431,195,136 +8.50(+0.20%)
Aug 16, 2004 4302 4353 4283 4350 1,132,852,992 +0.00(+0.00%)
Aug 15, 2004 4302 4353 4283 4350 1,132,852,992 +48.70(+1.13%)
Aug 13, 2004 4328 4334 4297 4302 1,171,800,064 -26.60(-0.61%)
Aug 12, 2004 4312 4343 4312 4328 1,357,345,792 +15.90(+0.37%)
Aug 11, 2004 4351 4357 4290 4312 1,198,478,080 -38.70(-0.89%)
Aug 10, 2004 4314 4351 4313 4351 1,300,676,736 +36.50(+0.85%)
Aug 09, 2004 4338 4349 4294 4314 1,497,376,256 +0.00(+0.00%)
Aug 08, 2004 4338 4349 4294 4314 1,497,376,256 -23.50(-0.54%)
Aug 06, 2004 4413 4413 4338 4338 2,016,712,960 -75.50(-1.71%)
Aug 05, 2004 4408 4432 4408 4413 1,628,680,192 +5.30(+0.12%)
Aug 04, 2004 4430 4430 4377 4408 1,711,210,240 -21.60(-0.49%)
Aug 03, 2004 4416 4430 4408 4430 1,598,217,856 +14.00(+0.32%)
Aug 02, 2004 4413 4420 4391 4416 1,514,345,600 +0.00(+0.00%)
Aug 01, 2004 4413 4420 4391 4416 1,514,345,600 +2.60(+0.06%)
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%)
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.