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 (%)
Mar 31, 2008 5693 5715 5586 5702 1,374,906,112 +0.00(+0.00%)
Mar 30, 2008 5693 5715 5586 5702 1,374,906,112 +9.20(+0.16%)
Mar 28, 2008 5718 5747 5674 5693 1,045,046,080 -24.60(-0.43%)
Mar 27, 2008 5660 5735 5651 5718 1,419,002,880 +57.10(+1.01%)
Mar 26, 2008 5689 5689 5639 5660 1,499,881,472 -28.70(-0.50%)
Mar 25, 2008 5495 5704 5495 5689 1,962,218,752 +193.90(+3.53%)
Mar 24, 2008 5495 5495 5495 5495 0 +0.00(+0.00%)
Mar 23, 2008 5495 5495 5495 5495 0 +0.00(+0.00%)
Mar 21, 2008 5495 5495 5495 5495 0 +0.00(+0.00%)
Mar 20, 2008 5546 5546 5462 5495 2,137,214,848 -50.40(-0.91%)
Mar 19, 2008 5606 5654 5525 5546 2,127,270,784 -60.20(-1.07%)
Mar 18, 2008 5414 5610 5414 5606 1,660,294,656 +191.40(+3.54%)
Mar 17, 2008 5632 5632 5414 5414 2,058,764,160 +0.00(+0.00%)
Mar 16, 2008 5632 5632 5414 5414 2,058,764,160 -217.30(-3.86%)
Mar 14, 2008 5692 5782 5596 5632 1,551,275,008 -60.70(-1.07%)
Mar 13, 2008 5776 5776 5629 5692 1,628,702,336 -84.00(-1.45%)
Mar 12, 2008 5690 5813 5690 5776 1,421,371,520 +86.00(+1.51%)
Mar 11, 2008 5629 5783 5629 5690 1,752,461,568 +61.30(+1.09%)
Mar 10, 2008 5700 5719 5617 5629 1,311,043,968 +0.00(+0.00%)
Mar 09, 2008 5700 5719 5617 5629 1,311,043,968 -70.80(-1.24%)
Mar 08, 2008 5766 5766 5656 5700 1,553,543,808 -66.50(-1.15%)
Mar 07, 2008 5854 5871 5753 5766 1,223,869,696 -87.10(-1.49%)
Mar 06, 2008 5768 5860 5764 5854 1,416,583,680 +85.80(+1.49%)
Mar 05, 2008 5819 5873 5720 5768 1,555,756,544 -50.90(-0.87%)
Mar 04, 2008 5884 5884 5770 5819 1,519,244,288 +0.00(+0.00%)
Mar 03, 2008 5884 5884 5770 5819 1,519,244,288 -65.70(-1.12%)
Mar 01, 2008 5966 5986 5859 5884 1,557,177,344 -81.40(-1.36%)
Feb 29, 2008 6076 6091 5960 5966 1,555,514,752 -110.80(-1.82%)
Feb 28, 2008 6087 6104 5989 6076 1,508,230,016 -10.90(-0.18%)
Feb 27, 2008 6000 6092 5992 6087 1,283,573,248 +87.90(+1.47%)
Feb 26, 2008 5888 6012 5888 6000 1,211,085,056 +0.00(+0.00%)
Feb 25, 2008 5888 6012 5888 6000 1,211,085,056 +111.00(+1.89%)
Feb 23, 2008 5932 5971 5864 5888 1,249,304,448 -43.70(-0.74%)
Feb 22, 2008 5894 6004 5894 5932 1,304,872,448 +38.60(+0.65%)
Feb 21, 2008 5967 5967 5847 5894 1,480,551,936 -73.30(-1.23%)
Feb 20, 2008 5947 6034 5885 5967 1,309,517,440 +20.30(+0.34%)
Feb 19, 2008 5788 5952 5788 5947 927,279,232 +0.00(+0.00%)
Feb 18, 2008 5788 5952 5788 5947 927,279,232 +159.00(+2.75%)
Feb 16, 2008 5879 5915 5764 5788 1,286,214,144 -91.70(-1.56%)
Feb 15, 2008 5880 5938 5859 5879 1,312,840,448 -0.80(-0.01%)
Feb 14, 2008 5910 5915 5815 5880 1,282,472,320 -29.90(-0.51%)
Feb 13, 2008 5708 5910 5708 5910 1,473,528,064 +202.30(+3.54%)
Feb 12, 2008 5784 5790 5682 5708 1,130,377,344 +0.00(+0.00%)
Feb 11, 2008 5784 5790 5682 5708 1,130,377,344 -76.30(-1.32%)
Feb 09, 2008 5724 5805 5703 5784 1,253,695,360 +59.90(+1.05%)
Feb 08, 2008 5875 5875 5709 5724 1,650,914,944 -151.30(-2.58%)
Feb 07, 2008 5868 5893 5816 5875 1,316,366,720 +7.40(+0.13%)
Feb 06, 2008 6026 6026 5853 5868 1,421,468,928 -158.20(-2.63%)
Feb 05, 2008 6029 6071 6000 6026 1,102,822,400 +0.00(+0.00%)
Feb 04, 2008 6029 6071 6000 6026 1,102,822,400 -3.00(-0.05%)
Feb 02, 2008 5880 6045 5880 6029 1,791,033,984 +149.40(+2.54%)
Feb 01, 2008 5837 5900 5689 5880 1,888,867,584 +42.50(+0.73%)
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%)
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.