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 (%)
Jan 31, 2004 4412 4436 4391 4391 2,147,266,048 -20.80(-0.47%)
Jan 30, 2004 4468 4468 4410 4412 1,879,773,952 -56.60(-1.27%)
Jan 29, 2004 4447 4474 4427 4468 2,133,549,184 +21.10(+0.47%)
Jan 28, 2004 4446 4480 4445 4447 2,131,948,416 +1.50(+0.03%)
Jan 27, 2004 4461 4482 4433 4446 1,708,534,400 +0.00(+0.00%)
Jan 26, 2004 4461 4482 4433 4446 1,708,534,400 -15.30(-0.34%)
Jan 24, 2004 4477 4483 4439 4461 2,118,088,576 -16.00(-0.36%)
Jan 23, 2004 4511 4531 4477 4477 1,931,583,360 -34.40(-0.76%)
Jan 22, 2004 4499 4511 4487 4511 1,993,172,608 +11.90(+0.26%)
Jan 21, 2004 4518 4528 4498 4499 1,823,723,392 -18.80(-0.42%)
Jan 20, 2004 4488 4526 4488 4518 1,412,471,040 +0.00(+0.00%)
Jan 19, 2004 4488 4526 4488 4518 1,412,471,040 +30.20(+0.67%)
Jan 17, 2004 4456 4492 4456 4488 2,145,911,808 +31.80(+0.71%)
Jan 16, 2004 4461 4474 4443 4456 2,145,902,208 -5.30(-0.12%)
Jan 15, 2004 4440 4464 4431 4461 2,142,098,432 +21.30(+0.48%)
Jan 14, 2004 4450 4478 4437 4440 1,921,308,416 -9.50(-0.21%)
Jan 13, 2004 4466 4466 4443 4450 1,758,017,152 +0.00(+0.00%)
Jan 12, 2004 4466 4466 4443 4450 1,758,017,152 -16.70(-0.37%)
Jan 10, 2004 4494 4496 4445 4466 2,147,016,832 -27.90(-0.62%)
Jan 09, 2004 4473 4520 4473 4494 2,147,189,632 +21.20(+0.47%)
Jan 08, 2004 4505 4512 4466 4473 2,138,137,600 -32.20(-0.71%)
Jan 07, 2004 4513 4523 4490 4505 2,059,454,208 -8.10(-0.18%)
Jan 06, 2004 4510 4515 4495 4513 1,405,558,400 +0.00(+0.00%)
Jan 05, 2004 4510 4515 4495 4513 1,405,558,400 +3.10(+0.07%)
Jan 03, 2004 4477 4518 4477 4510 578,018,432 +33.30(+0.74%)
Jan 02, 2004 4477 4477 4477 4477 0 +0.00(+0.00%)
Jan 01, 2004 4470 4492 4470 4477 240,899,600 +6.50(+0.15%)
Dec 31, 2003 4458 4477 4453 4470 654,408,512 +12.90(+0.29%)
Dec 30, 2003 4445 4461 4433 4458 522,401,088 +0.00(+0.00%)
Dec 29, 2003 4445 4461 4433 4458 522,401,088 +12.80(+0.29%)
Dec 27, 2003 4445 4445 4445 4445 0 +0.00(+0.00%)
Dec 26, 2003 4445 4445 4445 4445 0 +0.00(+0.00%)
Dec 25, 2003 4441 4457 4433 4445 294,396,000 +3.80(+0.09%)
Dec 24, 2003 4424 4441 4412 4441 1,081,078,016 +16.90(+0.38%)
Dec 23, 2003 4412 4432 4392 4424 1,015,013,696 +0.00(+0.00%)
Dec 22, 2003 4412 4432 4392 4424 1,015,013,696 +11.70(+0.27%)
Dec 20, 2003 4397 4428 4389 4412 1,525,690,112 +15.00(+0.34%)
Dec 19, 2003 4354 4403 4348 4397 1,854,662,144 +43.10(+0.99%)
Dec 18, 2003 4333 4366 4333 4354 2,015,777,024 +21.20(+0.49%)
Dec 17, 2003 4348 4351 4329 4333 1,896,699,392 -15.00(-0.34%)
Dec 16, 2003 4348 4397 4348 4348 1,464,465,664 +0.00(+0.00%)
Dec 15, 2003 4348 4397 4348 4348 1,464,465,664 +0.40(+0.01%)
Dec 13, 2003 4331 4367 4330 4348 1,494,091,264 +16.30(+0.38%)
Dec 12, 2003 4335 4347 4316 4331 1,852,654,208 -4.10(-0.09%)
Dec 11, 2003 4380 4380 4312 4335 1,954,990,848 -44.20(-1.01%)
Dec 10, 2003 4360 4408 4360 4380 1,900,909,952 +19.80(+0.45%)
Dec 09, 2003 4367 4367 4338 4360 1,274,517,760 +0.00(+0.00%)
Dec 08, 2003 4367 4367 4338 4360 1,274,517,760 -7.20(-0.16%)
Dec 06, 2003 4378 4385 4338 4367 1,518,092,160 -11.20(-0.26%)
Dec 05, 2003 4392 4392 4372 4378 1,748,247,808 -13.80(-0.31%)
Dec 04, 2003 4379 4402 4373 4392 2,145,700,352 +13.10(+0.30%)
Dec 03, 2003 4410 4416 4360 4379 1,956,833,536 -31.10(-0.71%)
Dec 02, 2003 4343 4410 4343 4410 1,574,257,792 +0.00(+0.00%)
Dec 01, 2003 4343 4410 4343 4410 1,574,257,792 +67.40(+1.55%)
Nov 29, 2003 4361 4380 4333 4343 1,299,647,360 -18.50(-0.42%)
Nov 28, 2003 4370 4390 4351 4361 1,043,348,224 -9.30(-0.21%)
Nov 27, 2003 4389 4424 4367 4370 2,007,166,848 -18.40(-0.42%)
Nov 26, 2003 4382 4409 4378 4389 2,145,404,800 +6.40(+0.15%)
Nov 25, 2003 4319 4384 4319 4382 1,838,710,400 +0.00(+0.00%)
Nov 24, 2003 4319 4384 4319 4382 1,838,710,400 +63.40(+1.47%)
Nov 22, 2003 4308 4324 4296 4319 1,673,561,472 +11.00(+0.26%)
Nov 21, 2003 4327 4356 4270 4308 2,092,276,992 -19.40(-0.45%)
Nov 20, 2003 4355 4355 4316 4327 2,117,673,344 -27.30(-0.63%)
Nov 19, 2003 4339 4375 4339 4355 2,145,406,464 +15.80(+0.36%)
Nov 18, 2003 4397 4397 4337 4339 1,660,488,960 +0.00(+0.00%)
Nov 17, 2003 4397 4397 4337 4339 1,660,488,960 -58.10(-1.32%)
Nov 15, 2003 4373 4413 4373 4397 1,741,157,632 +24.00(+0.55%)
Nov 14, 2003 4371 4407 4361 4373 1,953,130,752 +1.70(+0.04%)
Nov 13, 2003 4345 4373 4336 4371 1,644,561,152 +26.20(+0.60%)
Nov 12, 2003 4342 4349 4314 4345 1,316,992,256 +3.30(+0.08%)
Nov 11, 2003 4377 4377 4339 4342 1,269,205,248 +0.00(+0.00%)
Nov 10, 2003 4377 4377 4339 4342 1,269,205,248 -35.10(-0.80%)
Nov 08, 2003 4324 4389 4324 4377 2,006,612,352 +52.70(+1.22%)
Nov 07, 2003 4303 4338 4283 4324 1,783,427,968 +20.80(+0.48%)
Nov 06, 2003 4330 4330 4288 4303 1,827,150,848 -26.90(-0.62%)
Nov 05, 2003 4333 4353 4322 4330 1,806,899,968 -2.30(-0.05%)
Nov 04, 2003 4288 4338 4286 4333 1,402,839,424 +0.00(+0.00%)
Nov 03, 2003 4288 4338 4286 4333 1,402,839,424 +45.00(+1.05%)
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.