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

FTSE 100 Index (IX: FTSE )

7,877.05 +29.06 (+0.37%)
Daily Price Updated: 4:35 PM EDT, Apr 18, 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 30, 2013 6513 6513 6439 6462 667,902,912 +0.00(+0.00%)
Sep 29, 2013 6513 6513 6439 6462 667,902,912 -50.50(-0.78%)
Sep 27, 2013 6566 6569 6487 6513 556,753,984 -52.90(-0.81%)
Sep 26, 2013 6552 6581 6536 6566 552,698,688 +14.10(+0.22%)
Sep 25, 2013 6572 6588 6526 6552 828,370,816 -20.00(-0.30%)
Sep 24, 2013 6557 6585 6550 6572 663,765,504 +14.10(+0.22%)
Sep 23, 2013 6596 6602 6543 6557 592,406,976 +0.00(+0.00%)
Sep 22, 2013 6596 6602 6543 6557 592,406,976 -39.03(-0.59%)
Sep 21, 2013 6625 6630 6594 6596 0 +0.03(+0.00%)
Sep 20, 2013 6625 6630 6594 6596 1,534,434,048 -29.00(-0.44%)
Sep 19, 2013 6559 6659 6559 6625 799,392,128 +66.60(+1.02%)
Sep 18, 2013 6570 6588 6532 6559 793,615,488 -11.40(-0.17%)
Sep 17, 2013 6623 6623 6570 6570 1,200,508,928 -52.70(-0.80%)
Sep 16, 2013 6584 6653 6584 6623 565,475,200 +0.00(+0.00%)
Sep 15, 2013 6584 6653 6584 6623 565,475,200 +39.10(+0.59%)
Sep 14, 2013 6589 6589 6562 6584 0 +0.00(+0.00%)
Sep 13, 2013 6589 6589 6562 6584 495,637,792 -5.20(-0.08%)
Sep 12, 2013 6588 6606 6559 6589 616,038,720 +0.60(+0.01%)
Sep 11, 2013 6584 6590 6560 6588 709,330,432 +4.40(+0.07%)
Sep 10, 2013 6531 6600 6531 6584 730,044,224 +53.30(+0.82%)
Sep 09, 2013 6547 6556 6509 6531 586,569,088 +0.00(+0.00%)
Sep 08, 2013 6547 6556 6509 6531 586,569,088 -16.63(-0.25%)
Sep 07, 2013 6532 6568 6492 6547 0 +0.03(+0.00%)
Sep 06, 2013 6532 6568 6492 6547 606,304,320 +14.90(+0.23%)
Sep 05, 2013 6475 6543 6462 6532 758,348,480 +57.70(+0.89%)
Sep 04, 2013 6468 6486 6424 6475 717,065,984 +6.30(+0.10%)
Sep 03, 2013 6506 6523 6457 6468 737,860,288 -37.80(-0.58%)
Sep 02, 2013 6413 6532 6413 6506 596,598,976 +0.00(+0.00%)
Sep 01, 2013 6413 6532 6413 6506 596,598,976 +93.27(+1.45%)
Aug 31, 2013 6483 6502 6410 6413 0 +0.03(+0.00%)
Aug 30, 2013 6483 6502 6410 6413 797,043,328 -70.20(-1.08%)
Aug 29, 2013 6430 6500 6430 6483 876,297,472 +53.00(+0.82%)
Aug 28, 2013 6441 6441 6394 6430 748,560,000 -10.90(-0.17%)
Aug 27, 2013 6492 6494 6424 6441 760,395,776 -51.10(-0.79%)
Aug 26, 2013 6492 6492 6492 6492 0 +0.00(+0.00%)
Aug 25, 2013 6492 6492 6492 6492 0 +0.00(+0.00%)
Aug 24, 2013 6447 6517 6422 6492 0 +0.00(+0.00%)
Aug 23, 2013 6447 6517 6422 6492 485,422,592 +45.20(+0.70%)
Aug 22, 2013 6391 6469 6391 6447 501,840,608 +56.10(+0.88%)
Aug 21, 2013 6454 6454 6387 6391 607,065,280 -62.70(-0.97%)
Aug 20, 2013 6466 6466 6399 6454 620,943,424 -12.20(-0.19%)
Aug 19, 2013 6500 6507 6458 6466 467,686,912 +0.00(+0.00%)
Aug 18, 2013 6500 6507 6458 6466 467,686,912 -34.29(-0.53%)
Aug 17, 2013 6483 6502 6461 6500 0 -0.01(-0.00%)
Aug 16, 2013 6483 6502 6461 6500 637,579,904 +16.70(+0.26%)
Aug 15, 2013 6587 6588 6460 6483 667,125,376 -104.10(-1.58%)
Aug 14, 2013 6612 6628 6583 6587 678,146,304 -24.50(-0.37%)
Aug 13, 2013 6574 6620 6568 6612 568,866,816 +37.60(+0.57%)
Aug 12, 2013 6583 6598 6547 6574 478,927,488 +0.00(+0.00%)
Aug 11, 2013 6583 6598 6547 6574 478,927,488 -9.09(-0.14%)
Aug 10, 2013 6530 6601 6529 6583 0 -0.01(-0.00%)
Aug 09, 2013 6530 6601 6530 6583 632,934,592 +53.70(+0.82%)
Aug 08, 2013 6511 6559 6507 6530 566,013,376 +18.50(+0.28%)
Aug 07, 2013 6604 6625 6511 6511 641,422,016 -93.00(-1.41%)
Aug 06, 2013 6620 6630 6562 6604 698,361,792 -15.40(-0.23%)
Aug 05, 2013 6648 6685 6590 6620 604,089,216 +0.00(+0.00%)
Aug 04, 2013 6648 6685 6590 6620 604,089,216 -28.27(-0.43%)
Aug 03, 2013 6682 6697 6624 6648 0 -0.03(-0.00%)
Aug 02, 2013 6682 6697 6624 6648 660,354,432 -34.10(-0.51%)
Aug 01, 2013 6621 6682 6607 6682 977,036,096 +60.90(+0.92%)
Jul 31, 2013 6571 6659 6557 6621 751,660,608 +50.10(+0.76%)
Jul 30, 2013 6560 6601 6560 6571 696,264,320 +10.70(+0.16%)
Jul 29, 2013 6555 6606 6544 6560 487,601,088 +0.00(+0.00%)
Jul 28, 2013 6555 6606 6544 6560 487,601,088 +5.51(+0.08%)
Jul 27, 2013 6588 6630 6535 6555 0 -0.01(-0.00%)
Jul 26, 2013 6588 6630 6535 6555 455,317,792 -33.20(-0.50%)
Jul 25, 2013 6620 6625 6540 6588 505,142,912 -32.40(-0.49%)
Jul 24, 2013 6597 6662 6582 6620 595,811,200 +23.00(+0.35%)
Jul 23, 2013 6623 6658 6597 6597 673,295,808 -25.80(-0.39%)
Jul 22, 2013 6631 6645 6608 6623 502,867,712 +0.00(+0.00%)
Jul 21, 2013 6631 6645 6608 6623 502,867,712 -7.47(-0.11%)
Jul 20, 2013 6634 6635 6592 6631 0 -0.03(-0.00%)
Jul 19, 2013 6634 6635 6592 6631 756,017,472 -3.70(-0.06%)
Jul 18, 2013 6572 6657 6556 6634 657,400,576 +62.50(+0.95%)
Jul 17, 2013 6556 6596 6517 6572 694,630,912 +15.50(+0.24%)
Jul 16, 2013 6586 6606 6556 6556 746,494,784 -29.70(-0.45%)
Jul 15, 2013 6545 6606 6545 6586 585,046,208 +0.00(+0.00%)
Jul 14, 2013 6545 6606 6545 6586 585,046,208 +41.16(+0.63%)
Jul 13, 2013 6543 6584 6540 6545 0 +0.04(+0.00%)
Jul 12, 2013 6543 6584 6540 6545 595,530,176 +1.50(+0.02%)
Jul 11, 2013 6505 6586 6505 6543 646,067,328 +38.40(+0.59%)
Jul 10, 2013 6513 6536 6472 6505 606,500,672 -8.10(-0.12%)
Jul 09, 2013 6450 6531 6450 6513 658,606,976 +63.00(+0.98%)
Jul 08, 2013 6376 6476 6376 6450 622,003,968 +0.00(+0.00%)
Jul 07, 2013 6376 6476 6376 6450 622,003,968 +74.58(+1.17%)
Jul 06, 2013 6422 6499 6364 6376 0 +0.02(+0.00%)
Jul 05, 2013 6422 6499 6364 6376 725,870,016 -46.20(-0.72%)
Jul 04, 2013 6230 6431 6230 6422 824,171,712 +191.80(+3.08%)
Jul 03, 2013 6304 6304 6185 6230 663,008,704 -74.00(-1.17%)
Jul 02, 2013 6308 6314 6266 6304 560,698,880 -3.90(-0.06%)
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.