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 31, 2003 4141 4171 4114 4157 1,761,536,000 +15.80(+0.38%)
Jul 30, 2003 4137 4159 4132 4141 1,312,864,640 +4.20(+0.10%)
Jul 29, 2003 4149 4164 4125 4137 1,698,880,256 -11.80(-0.28%)
Jul 28, 2003 4131 4183 4131 4149 1,306,518,656 +0.00(+0.00%)
Jul 27, 2003 4131 4183 4131 4149 1,306,518,656 +17.60(+0.43%)
Jul 25, 2003 4150 4150 4116 4131 1,417,652,736 -18.40(-0.44%)
Jul 24, 2003 4086 4155 4086 4150 1,873,260,800 +63.10(+1.54%)
Jul 23, 2003 4080 4115 4078 4086 1,772,697,216 +6.70(+0.16%)
Jul 22, 2003 4044 4080 4044 4080 1,811,406,208 +35.50(+0.88%)
Jul 21, 2003 4073 4098 4044 4044 1,242,849,664 +0.00(+0.00%)
Jul 20, 2003 4073 4098 4044 4044 1,242,849,664 -28.90(-0.71%)
Jul 18, 2003 4057 4090 4057 4073 1,320,108,288 +16.60(+0.41%)
Jul 17, 2003 4077 4083 4032 4057 2,023,798,016 -20.50(-0.50%)
Jul 16, 2003 4102 4132 4077 4077 2,034,302,848 -25.40(-0.62%)
Jul 15, 2003 4128 4136 4102 4102 1,673,878,656 -25.10(-0.61%)
Jul 14, 2003 4058 4136 4058 4128 1,323,850,880 +0.00(+0.00%)
Jul 13, 2003 4058 4136 4058 4128 1,323,850,880 +69.50(+1.71%)
Jul 11, 2003 4029 4064 4014 4058 1,289,993,856 +29.30(+0.73%)
Jul 10, 2003 4055 4068 4014 4029 1,448,587,776 -25.90(-0.64%)
Jul 09, 2003 4074 4087 4049 4055 1,581,459,584 -18.90(-0.46%)
Jul 08, 2003 4075 4088 4051 4074 1,718,774,400 -1.20(-0.03%)
Jul 07, 2003 4022 4077 4021 4075 1,378,312,576 +0.00(+0.00%)
Jul 06, 2003 4022 4077 4021 4075 1,378,312,576 +53.30(+1.33%)
Jul 04, 2003 4025 4031 4001 4022 874,300,096 -3.30(-0.08%)
Jul 03, 2003 4007 4031 3980 4025 1,844,877,440 +17.90(+0.45%)
Jul 02, 2003 3964 4026 3964 4007 2,039,363,968 +43.00(+1.08%)
Jul 01, 2003 4031 4041 3952 3964 1,754,747,136 -67.30(-1.67%)
Jun 30, 2003 4068 4099 4022 4031 1,432,135,936 +0.00(+0.00%)
Jun 29, 2003 4068 4099 4022 4031 1,432,135,936 -36.60(-0.90%)
Jun 27, 2003 4042 4073 4041 4068 1,304,274,048 +26.10(+0.65%)
Jun 26, 2003 4068 4077 4029 4042 1,502,692,992 -26.20(-0.64%)
Jun 25, 2003 4061 4090 4050 4068 2,014,435,968 +7.00(+0.17%)
Jun 24, 2003 4088 4095 4052 4061 1,631,847,040 -27.00(-0.66%)
Jun 23, 2003 4160 4160 4081 4088 1,330,486,016 +0.00(+0.00%)
Jun 22, 2003 4160 4160 4081 4088 1,330,486,016 -72.20(-1.74%)
Jun 20, 2003 4132 4169 4119 4160 1,359,239,936 +28.60(+0.69%)
Jun 19, 2003 4207 4211 4129 4132 1,587,501,952 -75.50(-1.79%)
Jun 18, 2003 4190 4219 4173 4207 2,034,306,944 +16.60(+0.40%)
Jun 17, 2003 4153 4199 4153 4190 2,071,921,024 +37.50(+0.90%)
Jun 16, 2003 4134 4174 4112 4153 1,390,217,984 +0.00(+0.00%)
Jun 15, 2003 4134 4174 4112 4153 1,390,217,984 +18.80(+0.45%)
Jun 13, 2003 4161 4180 4125 4134 1,179,667,968 -27.20(-0.65%)
Jun 12, 2003 4150 4194 4150 4161 1,905,479,040 +11.10(+0.27%)
Jun 11, 2003 4113 4162 4113 4150 2,018,955,008 +37.20(+0.90%)
Jun 10, 2003 4129 4132 4109 4113 1,815,480,960 -16.10(-0.39%)
Jun 09, 2003 4151 4151 4101 4129 1,246,896,000 +0.00(+0.00%)
Jun 08, 2003 4151 4151 4101 4129 1,246,896,000 -21.70(-0.52%)
Jun 06, 2003 4104 4178 4104 4151 1,985,064,960 +46.50(+1.13%)
Jun 05, 2003 4127 4148 4083 4104 1,833,427,968 -22.30(-0.54%)
Jun 04, 2003 4116 4144 4093 4127 1,838,605,952 +10.90(+0.26%)
Jun 03, 2003 4129 4129 4074 4116 1,377,443,968 -13.60(-0.33%)
Jun 02, 2003 4048 4129 4048 4129 1,350,023,040 +0.00(+0.00%)
Jun 01, 2003 4048 4129 4048 4129 1,350,023,040 +81.20(+2.01%)
May 30, 2003 4084 4096 4048 4048 1,936,391,936 -35.50(-0.87%)
May 29, 2003 4072 4096 4044 4084 1,501,105,024 +11.70(+0.29%)
May 28, 2003 3992 4073 3992 4072 1,738,764,032 +79.50(+1.99%)
May 27, 2003 3980 4001 3920 3992 1,842,216,960 +12.60(+0.32%)
May 26, 2003 3980 3980 3980 3980 0 +0.00(+0.00%)
May 25, 2003 3980 3980 3980 3980 0 +0.00(+0.00%)
May 23, 2003 3990 4012 3954 3980 1,633,115,008 -10.70(-0.27%)
May 22, 2003 3936 3990 3936 3990 1,687,139,968 +54.10(+1.37%)
May 21, 2003 3972 3972 3908 3936 1,614,951,040 -35.20(-0.89%)
May 20, 2003 3941 3985 3928 3972 2,020,429,952 +30.30(+0.77%)
May 19, 2003 4049 4049 3932 3941 1,335,744,000 +0.00(+0.00%)
May 18, 2003 4049 4049 3932 3941 1,335,744,000 -107.70(-2.66%)
May 16, 2003 4011 4081 4011 4049 1,816,407,040 +37.90(+0.94%)
May 15, 2003 3975 4020 3966 4011 1,533,675,008 +36.10(+0.91%)
May 14, 2003 4000 4023 3972 3975 1,590,544,000 -24.90(-0.62%)
May 13, 2003 3987 4009 3976 4000 1,332,898,944 +12.50(+0.31%)
May 12, 2003 3969 3991 3941 3987 1,056,403,968 +0.00(+0.00%)
May 11, 2003 3969 3991 3941 3987 1,056,403,968 +18.00(+0.45%)
May 09, 2003 3929 3974 3913 3969 1,372,545,024 +40.50(+1.03%)
May 08, 2003 3993 3993 3920 3929 1,684,496,000 -64.00(-1.60%)
May 07, 2003 4006 4038 3982 3993 1,828,498,944 -13.50(-0.34%)
May 06, 2003 3953 4007 3953 4006 1,628,738,944 +53.80(+1.36%)
May 05, 2003 3953 3953 3953 3953 0 +0.00(+0.00%)
May 04, 2003 3953 3953 3953 3953 0 +0.00(+0.00%)
May 02, 2003 3880 3953 3880 3953 1,443,053,056 +72.50(+1.87%)
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.