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

FTSE 100 Index (IX: FTSE )

8,044.81 +20.94 (+0.26%)
Daily Price Updated: 4:35 PM EDT, Apr 23, 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 (%)
Jan 31, 2008 5885 5885 5819 5837 1,122,769,536 -47.90(-0.81%)
Jan 30, 2008 5789 5885 5789 5885 1,144,122,496 +96.30(+1.66%)
Jan 29, 2008 5869 5869 5705 5789 1,232,833,280 +0.00(+0.00%)
Jan 28, 2008 5869 5869 5705 5789 1,232,833,280 -80.10(-1.36%)
Jan 26, 2008 5876 5973 5848 5869 1,647,164,544 -6.80(-0.12%)
Jan 25, 2008 5609 5882 5609 5876 2,129,111,168 +266.40(+4.75%)
Jan 24, 2008 5740 5845 5518 5609 2,146,010,368 -130.70(-2.28%)
Jan 23, 2008 5578 5764 5339 5740 2,146,909,952 +161.90(+2.90%)
Jan 22, 2008 5902 5902 5571 5578 2,105,408,768 +0.00(+0.00%)
Jan 21, 2008 5902 5902 5571 5578 2,105,408,768 -323.50(-5.48%)
Jan 19, 2008 5902 6031 5857 5902 2,001,710,336 -0.70(-0.01%)
Jan 18, 2008 5943 6028 5895 5902 1,696,753,152 -40.50(-0.68%)
Jan 17, 2008 6026 6032 5908 5943 1,889,642,368 -82.70(-1.37%)
Jan 16, 2008 6216 6216 6026 6026 1,633,314,560 -190.10(-3.06%)
Jan 15, 2008 6202 6247 6173 6216 1,141,689,600 +0.00(+0.00%)
Jan 14, 2008 6202 6247 6173 6216 1,141,689,600 +13.70(+0.22%)
Jan 12, 2008 6223 6252 6147 6202 1,584,488,960 -20.70(-0.33%)
Jan 11, 2008 6273 6314 6213 6223 1,561,550,464 -50.00(-0.80%)
Jan 10, 2008 6356 6356 6242 6273 1,823,908,864 -83.80(-1.32%)
Jan 09, 2008 6336 6400 6336 6356 1,418,323,072 +20.80(+0.33%)
Jan 08, 2008 6348 6376 6275 6336 1,298,090,752 +0.00(+0.00%)
Jan 07, 2008 6348 6376 6275 6336 1,298,090,752 -12.80(-0.20%)
Jan 05, 2008 6479 6535 6333 6348 1,182,498,560 -130.90(-2.02%)
Jan 04, 2008 6417 6488 6395 6479 932,411,712 +62.70(+0.98%)
Jan 03, 2008 6457 6512 6403 6417 674,073,280 -40.20(-0.62%)
Jan 02, 2008 6457 6457 6457 6457 0 +0.00(+0.00%)
Jan 01, 2008 6477 6480 6433 6457 193,916,496 +0.00(+0.00%)
Dec 31, 2007 6477 6480 6433 6457 193,916,496 -20.00(-0.31%)
Dec 29, 2007 6498 6498 6437 6477 419,742,784 -20.90(-0.32%)
Dec 28, 2007 6479 6505 6468 6498 481,185,216 +18.50(+0.29%)
Dec 27, 2007 6479 6479 6479 6479 0 +0.00(+0.00%)
Dec 26, 2007 6479 6479 6479 6479 0 +0.00(+0.00%)
Dec 25, 2007 6434 6486 6431 6479 145,425,696 +0.00(+0.00%)
Dec 24, 2007 6434 6486 6431 6479 145,425,696 +45.20(+0.70%)
Dec 22, 2007 6346 6452 6346 6434 1,557,130,880 +88.50(+1.39%)
Dec 21, 2007 6284 6368 6284 6346 1,146,322,944 +61.10(+0.97%)
Dec 20, 2007 6279 6319 6252 6284 1,065,834,624 +5.20(+0.08%)
Dec 19, 2007 6278 6344 6254 6279 1,171,365,888 +1.50(+0.02%)
Dec 18, 2007 6397 6397 6264 6278 1,137,995,008 +0.00(+0.00%)
Dec 17, 2007 6397 6397 6264 6278 1,137,995,008 -119.20(-1.86%)
Dec 15, 2007 6364 6426 6337 6397 975,937,280 +32.80(+0.52%)
Dec 14, 2007 6560 6560 6364 6364 1,406,047,744 -195.60(-2.98%)
Dec 13, 2007 6537 6611 6430 6560 1,582,706,048 +22.90(+0.35%)
Dec 12, 2007 6565 6598 6513 6537 969,300,672 -28.50(-0.43%)
Dec 11, 2007 6555 6597 6524 6565 1,022,301,696 +0.00(+0.00%)
Dec 10, 2007 6555 6597 6524 6565 1,022,301,696 +10.50(+0.16%)
Dec 08, 2007 6486 6578 6486 6555 1,102,285,952 +69.30(+1.07%)
Dec 07, 2007 6494 6592 6438 6486 1,518,034,048 -8.20(-0.13%)
Dec 06, 2007 6315 6494 6315 6494 1,330,501,376 +178.60(+2.83%)
Dec 05, 2007 6387 6398 6289 6315 1,207,162,496 -71.40(-1.12%)
Dec 04, 2007 6432 6456 6380 6387 1,170,902,656 +0.00(+0.00%)
Dec 03, 2007 6432 6456 6380 6387 1,170,902,656 -45.90(-0.71%)
Dec 01, 2007 6349 6456 6334 6432 1,613,249,536 +83.40(+1.31%)
Nov 30, 2007 6306 6364 6273 6349 1,407,106,176 +42.90(+0.68%)
Nov 29, 2007 6141 6307 6110 6306 1,556,085,120 +165.50(+2.70%)
Nov 28, 2007 6180 6197 6062 6141 1,521,780,992 -39.80(-0.64%)
Nov 27, 2007 6262 6308 6180 6180 1,213,903,360 +0.00(+0.00%)
Nov 26, 2007 6262 6308 6180 6180 1,213,903,360 -81.60(-1.30%)
Nov 24, 2007 6155 6262 6154 6262 1,164,111,360 +106.80(+1.74%)
Nov 23, 2007 6071 6155 6027 6155 1,057,454,784 +84.40(+1.39%)
Nov 22, 2007 6226 6226 6042 6071 1,450,928,000 -155.60(-2.50%)
Nov 21, 2007 6121 6228 6079 6226 1,670,519,168 +105.70(+1.73%)
Nov 20, 2007 6291 6332 6121 6121 1,375,882,240 +0.00(+0.00%)
Nov 19, 2007 6291 6332 6121 6121 1,375,882,240 -170.40(-2.71%)
Nov 17, 2007 6360 6360 6284 6291 1,354,551,424 -68.40(-1.08%)
Nov 16, 2007 6432 6465 6336 6360 1,246,655,488 -72.50(-1.13%)
Nov 15, 2007 6362 6461 6362 6432 1,655,537,280 +69.70(+1.10%)
Nov 14, 2007 6338 6387 6280 6362 1,653,336,064 +24.50(+0.39%)
Nov 13, 2007 6305 6365 6269 6338 1,481,429,760 +0.00(+0.00%)
Nov 12, 2007 6305 6365 6269 6338 1,481,429,760 +33.00(+0.52%)
Nov 10, 2007 6382 6443 6269 6305 1,789,368,064 -77.00(-1.21%)
Nov 09, 2007 6385 6432 6290 6382 2,131,191,040 -3.20(-0.05%)
Nov 08, 2007 6475 6519 6381 6385 1,154,914,688 -89.80(-1.39%)
Nov 07, 2007 6461 6512 6456 6475 1,418,635,264 +13.50(+0.21%)
Nov 06, 2007 6531 6531 6420 6461 1,413,277,824 +0.00(+0.00%)
Nov 05, 2007 6531 6531 6420 6461 1,413,277,824 -69.20(-1.06%)
Nov 02, 2007 6586 6586 6483 6531 1,699,776,640 -55.50(-0.84%)
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.