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 (%)
Jan 31, 2011 5881 5882 5815 5863 931,414,912 -18.47(-0.31%)
Jan 30, 2011 5965 5966 5878 5881 0 -0.03(-0.00%)
Jan 29, 2011 5965 5966 5878 5881 968,312,128 -83.70(-1.40%)
Jan 28, 2011 5969 5997 5951 5965 819,346,496 -4.10(-0.07%)
Jan 27, 2011 5918 6003 5918 5969 880,021,312 +51.50(+0.87%)
Jan 26, 2011 5944 5965 5904 5918 1,034,224,512 -26.20(-0.44%)
Jan 25, 2011 5896 5961 5888 5944 918,501,632 +0.00(+0.00%)
Jan 24, 2011 5896 5961 5888 5944 918,501,632 +47.65(+0.81%)
Jan 23, 2011 5868 5939 5868 5896 0 -0.05(-0.00%)
Jan 22, 2011 5868 5939 5868 5896 1,161,650,560 +28.40(+0.48%)
Jan 21, 2011 5977 5978 5867 5868 999,116,480 -108.80(-1.82%)
Jan 20, 2011 6056 6077 5975 5977 882,393,024 -79.70(-1.32%)
Jan 19, 2011 5986 6066 5986 6056 869,099,072 +70.70(+1.18%)
Jan 18, 2011 6002 6013 5976 5986 599,125,184 +0.00(+0.00%)
Jan 17, 2011 6002 6013 5976 5986 599,125,184 -16.37(-0.27%)
Jan 16, 2011 6024 6032 5948 6002 0 -0.03(-0.00%)
Jan 15, 2011 6024 6032 5948 6002 852,945,600 -21.80(-0.36%)
Jan 14, 2011 6051 6056 6006 6024 921,442,496 -26.80(-0.44%)
Jan 13, 2011 6014 6051 6014 6051 1,021,020,800 +36.70(+0.61%)
Jan 12, 2011 5956 6036 5956 6014 861,069,312 +57.70(+0.97%)
Jan 11, 2011 5984 5984 5940 5956 662,691,008 +0.00(+0.00%)
Jan 10, 2011 5984 5984 5940 5956 662,691,008 -28.03(-0.47%)
Jan 09, 2011 6020 6024 5973 5984 0 +0.03(+0.00%)
Jan 08, 2011 6020 6024 5973 5984 780,033,088 -35.20(-0.58%)
Jan 07, 2011 6044 6090 6005 6020 843,815,808 -24.40(-0.40%)
Jan 06, 2011 6014 6044 5964 6044 884,510,528 +30.00(+0.50%)
Jan 05, 2011 5900 6050 5900 6014 950,390,720 +114.00(+1.93%)
Jan 04, 2011 5900 5900 5900 5900 0 +0.00(+0.00%)
Jan 03, 2011 5900 5900 5900 5900 0 +0.00(+0.00%)
Jan 01, 2011 5971 5986 5900 5900 197,447,008 -71.10(-1.19%)
Dec 31, 2010 5996 6010 5970 5971 252,316,608 -25.40(-0.42%)
Dec 30, 2010 6009 6022 5977 5996 329,122,208 -12.50(-0.21%)
Dec 29, 2010 6009 6009 6009 6009 0 +0.00(+0.00%)
Dec 28, 2010 6009 6009 6009 6009 0 +0.00(+0.00%)
Dec 27, 2010 6009 6009 6009 6009 0 -0.02(-0.00%)
Dec 26, 2010 5996 6009 5978 6009 0 +0.02(+0.00%)
Dec 25, 2010 5996 6009 5978 6009 66,767,100 +12.80(+0.21%)
Dec 24, 2010 5984 6001 5982 5996 314,131,712 +12.60(+0.21%)
Dec 23, 2010 5952 5992 5936 5984 527,260,096 +31.70(+0.53%)
Dec 22, 2010 5892 5954 5891 5952 541,859,584 +60.20(+1.02%)
Dec 21, 2010 5872 5914 5866 5892 536,148,512 +0.00(+0.00%)
Dec 20, 2010 5872 5914 5866 5892 536,148,512 +19.80(+0.34%)
Dec 18, 2010 5881 5902 5857 5872 1,431,434,240 -9.30(-0.16%)
Dec 17, 2010 5882 5907 5863 5881 635,565,888 -1.10(-0.02%)
Dec 16, 2010 5891 5898 5858 5882 781,046,592 -9.00(-0.15%)
Dec 15, 2010 5861 5891 5847 5891 665,056,320 +30.40(+0.52%)
Dec 14, 2010 5813 5874 5813 5861 562,916,608 +0.00(+0.00%)
Dec 13, 2010 5813 5874 5813 5861 562,916,608 +47.80(+0.82%)
Dec 11, 2010 5808 5828 5794 5813 611,914,624 +5.00(+0.09%)
Dec 10, 2010 5794 5838 5794 5808 910,240,704 +13.50(+0.23%)
Dec 09, 2010 5808 5827 5774 5794 795,433,920 -14.00(-0.24%)
Dec 08, 2010 5770 5850 5770 5808 915,796,608 +38.20(+0.66%)
Dec 07, 2010 5745 5786 5728 5770 760,501,376 +0.00(+0.00%)
Dec 06, 2010 5745 5786 5728 5770 760,501,376 +25.00(+0.44%)
Dec 04, 2010 5768 5784 5720 5745 758,340,992 -22.30(-0.39%)
Dec 03, 2010 5642 5771 5642 5768 1,070,087,488 +125.10(+2.22%)
Dec 02, 2010 5528 5656 5528 5642 1,141,747,456 +114.20(+2.07%)
Dec 01, 2010 5551 5597 5519 5528 1,312,071,808 -22.70(-0.41%)
Nov 30, 2010 5669 5723 5551 5551 1,016,585,984 +0.00(+0.00%)
Nov 29, 2010 5669 5723 5551 5551 1,016,585,984 -117.70(-2.08%)
Nov 27, 2010 5699 5699 5599 5669 862,384,320 -30.20(-0.53%)
Nov 26, 2010 5657 5708 5655 5699 556,473,472 +41.80(+0.74%)
Nov 25, 2010 5581 5672 5573 5657 907,509,888 +75.80(+1.36%)
Nov 24, 2010 5681 5681 5581 5581 1,029,344,704 -99.50(-1.75%)
Nov 23, 2010 5733 5783 5668 5681 772,790,528 +0.00(+0.00%)
Nov 22, 2010 5733 5783 5668 5681 772,790,528 -52.00(-0.91%)
Nov 20, 2010 5769 5774 5684 5733 732,494,080 -35.90(-0.62%)
Nov 19, 2010 5693 5783 5693 5769 729,396,224 +76.10(+1.34%)
Nov 18, 2010 5682 5704 5660 5693 761,486,080 +10.70(+0.19%)
Nov 17, 2010 5820 5820 5681 5682 871,717,184 -138.50(-2.38%)
Nov 16, 2010 5797 5833 5756 5820 620,872,896 +0.00(+0.00%)
Nov 15, 2010 5797 5833 5756 5820 620,872,896 +23.50(+0.41%)
Nov 13, 2010 5815 5832 5712 5797 983,021,504 -18.30(-0.31%)
Nov 12, 2010 5817 5846 5793 5815 1,091,041,664 -1.70(-0.03%)
Nov 11, 2010 5875 5877 5796 5817 942,150,528 -58.30(-0.99%)
Nov 10, 2010 5850 5902 5847 5875 951,025,408 +25.20(+0.43%)
Nov 09, 2010 5875 5881 5841 5850 772,245,184 +0.00(+0.00%)
Nov 08, 2010 5875 5881 5841 5850 772,245,184 -25.35(-0.43%)
Nov 07, 2010 5863 5899 5834 5875 0 +0.00(+0.00%)
Nov 06, 2010 5863 5899 5834 5875 0 -0.05(-0.00%)
Nov 05, 2010 5863 5899 5834 5875 1,106,801,408 +12.60(+0.21%)
Nov 04, 2010 5749 5876 5749 5863 1,079,039,872 +113.80(+1.98%)
Nov 03, 2010 5757 5774 5730 5749 825,699,328 -8.40(-0.15%)
Nov 02, 2010 5695 5772 5690 5757 805,488,192 +62.80(+1.10%)
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.