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 29, 2006 5971 6003 5950 5961 1,618,783,232 -10.50(-0.18%)
Sep 28, 2006 5930 5979 5930 5971 1,469,060,224 +41.20(+0.69%)
Sep 27, 2006 5874 5942 5873 5930 1,883,803,136 +56.50(+0.96%)
Sep 26, 2006 5798 5879 5798 5874 1,651,896,832 +75.30(+1.30%)
Sep 25, 2006 5822 5847 5774 5798 1,770,395,776 +0.00(+0.00%)
Sep 24, 2006 5822 5847 5774 5798 1,770,395,776 -24.00(-0.41%)
Sep 22, 2006 5897 5897 5820 5822 1,246,627,072 -74.40(-1.26%)
Sep 21, 2006 5866 5898 5848 5897 1,846,888,576 +30.50(+0.52%)
Sep 20, 2006 5832 5881 5821 5866 1,828,956,416 +34.40(+0.59%)
Sep 19, 2006 5890 5897 5832 5832 1,436,161,664 -58.50(-0.99%)
Sep 18, 2006 5877 5912 5870 5890 1,211,359,104 +0.00(+0.00%)
Sep 17, 2006 5877 5912 5870 5890 1,211,359,104 +13.30(+0.23%)
Sep 15, 2006 5877 5899 5865 5877 2,071,064,448 -0.20(-0.00%)
Sep 14, 2006 5892 5944 5869 5877 1,798,578,048 -15.00(-0.25%)
Sep 13, 2006 5896 5913 5874 5892 1,867,392,000 -3.30(-0.06%)
Sep 12, 2006 5851 5897 5824 5896 1,864,798,848 +44.70(+0.76%)
Sep 11, 2006 5879 5879 5820 5851 1,089,823,360 +0.00(+0.00%)
Sep 10, 2006 5879 5879 5820 5851 1,089,823,360 -28.50(-0.48%)
Sep 08, 2006 5858 5899 5858 5879 1,015,430,016 +21.20(+0.36%)
Sep 07, 2006 5929 5929 5853 5858 1,574,375,296 -71.20(-1.20%)
Sep 06, 2006 5982 5982 5926 5929 1,270,011,264 -52.40(-0.88%)
Sep 05, 2006 5987 5991 5956 5982 1,190,045,952 -4.90(-0.08%)
Sep 04, 2006 5949 5987 5948 5987 992,682,880 +0.00(+0.00%)
Sep 03, 2006 5949 5987 5948 5987 992,682,880 +37.40(+0.63%)
Sep 01, 2006 5906 5968 5906 5949 1,146,154,624 +43.10(+0.73%)
Aug 31, 2006 5929 5937 5895 5906 1,386,764,544 -23.20(-0.39%)
Aug 30, 2006 5888 5945 5888 5929 1,477,304,576 +41.00(+0.70%)
Aug 29, 2006 5879 5921 5879 5888 1,366,248,576 +9.70(+0.17%)
Aug 28, 2006 5879 5879 5879 5879 0 +0.00(+0.00%)
Aug 27, 2006 5879 5879 5879 5879 0 +0.00(+0.00%)
Aug 25, 2006 5869 5894 5859 5879 1,044,447,680 +9.50(+0.16%)
Aug 24, 2006 5860 5892 5832 5869 1,211,904,512 +9.10(+0.16%)
Aug 23, 2006 5903 5906 5854 5860 1,165,203,328 -42.60(-0.72%)
Aug 22, 2006 5915 5939 5878 5903 1,154,758,400 -12.60(-0.21%)
Aug 21, 2006 5903 5937 5884 5915 978,830,016 +0.00(+0.00%)
Aug 20, 2006 5903 5937 5884 5915 978,830,016 +11.80(+0.20%)
Aug 18, 2006 5900 5932 5900 5903 1,492,403,712 +3.00(+0.05%)
Aug 17, 2006 5897 5915 5889 5900 1,391,457,664 +3.80(+0.06%)
Aug 16, 2006 5898 5903 5849 5897 1,734,087,040 -1.30(-0.02%)
Aug 15, 2006 5871 5903 5845 5898 1,340,987,136 +27.00(+0.46%)
Aug 14, 2006 5820 5871 5820 5871 1,029,687,424 +0.00(+0.00%)
Aug 13, 2006 5820 5871 5820 5871 1,029,687,424 +50.80(+0.87%)
Aug 11, 2006 5823 5848 5797 5820 1,397,317,248 -3.30(-0.06%)
Aug 10, 2006 5860 5860 5753 5823 1,763,427,200 -37.10(-0.63%)
Aug 09, 2006 5818 5866 5778 5860 1,440,463,488 +42.40(+0.73%)
Aug 08, 2006 5829 5867 5818 5818 1,551,879,296 -10.70(-0.18%)
Aug 07, 2006 5889 5889 5821 5829 945,153,088 +0.00(+0.00%)
Aug 06, 2006 5889 5889 5821 5829 945,153,088 -60.60(-1.03%)
Aug 04, 2006 5838 5893 5836 5889 1,497,892,096 +51.00(+0.87%)
Aug 03, 2006 5932 5941 5827 5838 1,803,150,848 -93.70(-1.58%)
Aug 02, 2006 5881 5932 5881 5932 1,329,175,552 +51.30(+0.87%)
Aug 01, 2006 5928 5950 5867 5881 1,278,757,504 -47.50(-0.80%)
Jul 31, 2006 5975 5977 5928 5928 1,272,181,888 +0.00(+0.00%)
Jul 30, 2006 5975 5977 5928 5928 1,272,181,888 -46.60(-0.78%)
Jul 28, 2006 5930 5982 5905 5975 1,401,927,040 +45.40(+0.77%)
Jul 27, 2006 5877 5937 5877 5930 1,583,646,464 +52.40(+0.89%)
Jul 26, 2006 5851 5879 5851 5877 1,720,193,792 +25.90(+0.44%)
Jul 25, 2006 5834 5873 5826 5851 1,547,468,288 +17.30(+0.30%)
Jul 24, 2006 5720 5835 5720 5834 1,298,199,552 +0.00(+0.00%)
Jul 23, 2006 5720 5835 5720 5834 1,298,199,552 +114.20(+2.00%)
Jul 21, 2006 5771 5771 5701 5720 1,594,082,176 -51.20(-0.89%)
Jul 20, 2006 5778 5820 5756 5771 1,308,633,856 -7.10(-0.12%)
Jul 19, 2006 5682 5785 5681 5778 1,665,784,320 +96.30(+1.69%)
Jul 18, 2006 5701 5713 5658 5682 1,439,566,976 -19.30(-0.34%)
Jul 17, 2006 5708 5721 5655 5701 1,366,791,296 +0.00(+0.00%)
Jul 16, 2006 5708 5721 5655 5701 1,366,791,296 -6.60(-0.12%)
Jul 14, 2006 5765 5765 5708 5708 1,305,351,936 -57.40(-1.00%)
Jul 13, 2006 5861 5861 5752 5765 1,515,312,768 -95.60(-1.63%)
Jul 12, 2006 5857 5899 5843 5861 1,212,976,000 +3.30(+0.06%)
Jul 11, 2006 5897 5897 5844 5857 1,162,635,648 -39.60(-0.67%)
Jul 10, 2006 5889 5901 5856 5897 880,029,696 +0.00(+0.00%)
Jul 09, 2006 5889 5901 5856 5897 880,029,696 +8.00(+0.14%)
Jul 07, 2006 5890 5908 5858 5889 1,424,761,344 -1.10(-0.02%)
Jul 06, 2006 5827 5897 5827 5890 1,312,357,760 +63.30(+1.09%)
Jul 05, 2006 5884 5884 5816 5827 1,138,260,736 -56.80(-0.97%)
Jul 04, 2006 5884 5884 5848 5884 863,784,832 -0.90(-0.02%)
Jul 03, 2006 5833 5884 5833 5884 1,194,578,560 +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.