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: 4:35 PM EDT, Apr 26, 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 (%)
Dec 31, 2012 5925 5925 5873 5898 164,636,496 -27.57(-0.47%)
Dec 30, 2012 5954 5976 5915 5925 0 -0.03(-0.00%)
Dec 29, 2012 5954 5976 5915 5925 306,906,208 -28.90(-0.49%)
Dec 28, 2012 5954 5997 5942 5954 340,703,392 +0.10(+0.00%)
Dec 27, 2012 5954 5954 5954 5954 0 +0.00(+0.00%)
Dec 26, 2012 5954 5954 5954 5954 0 +0.00(+0.00%)
Dec 25, 2012 5940 5958 5937 5954 149,881,296 +0.00(+0.00%)
Dec 24, 2012 5940 5958 5937 5954 149,881,296 +14.21(+0.24%)
Dec 23, 2012 5958 5958 5894 5940 0 -0.01(-0.00%)
Dec 22, 2012 5958 5958 5894 5940 933,059,904 -18.30(-0.31%)
Dec 21, 2012 5962 5971 5950 5958 596,569,472 -3.30(-0.06%)
Dec 20, 2012 5936 5978 5936 5962 743,375,808 +25.70(+0.43%)
Dec 19, 2012 5912 5946 5911 5936 664,063,296 +23.70(+0.40%)
Dec 18, 2012 5922 5924 5881 5912 533,505,792 +0.00(+0.00%)
Dec 17, 2012 5922 5924 5881 5912 533,505,792 -9.56(-0.16%)
Dec 16, 2012 5930 5944 5915 5922 0 -0.04(-0.00%)
Dec 15, 2012 5930 5944 5915 5922 529,958,304 -7.80(-0.13%)
Dec 14, 2012 5946 5948 5919 5930 557,270,400 -16.30(-0.27%)
Dec 13, 2012 5925 5948 5916 5946 629,912,384 +20.90(+0.35%)
Dec 12, 2012 5922 5938 5908 5925 514,655,808 +3.40(+0.06%)
Dec 11, 2012 5914 5924 5891 5922 463,904,096 +0.00(+0.00%)
Dec 10, 2012 5914 5924 5891 5922 463,904,096 +7.20(+0.12%)
Dec 09, 2012 5901 5923 5890 5914 0 +0.00(+0.00%)
Dec 08, 2012 5901 5923 5890 5914 584,102,528 +13.00(+0.22%)
Dec 07, 2012 5892 5924 5890 5901 637,068,608 +9.30(+0.16%)
Dec 06, 2012 5869 5903 5869 5892 610,548,480 +23.10(+0.39%)
Dec 05, 2012 5871 5885 5853 5869 596,025,472 -2.20(-0.04%)
Dec 04, 2012 5867 5902 5860 5871 512,045,504 +0.00(+0.00%)
Dec 03, 2012 5867 5902 5860 5871 512,045,504 +4.40(+0.07%)
Dec 01, 2012 5870 5904 5860 5867 699,163,584 -3.50(-0.06%)
Nov 30, 2012 5803 5884 5803 5870 652,938,176 +67.00(+1.15%)
Nov 29, 2012 5800 5808 5755 5803 610,194,816 +3.60(+0.06%)
Nov 28, 2012 5787 5823 5787 5800 659,091,008 +13.00(+0.22%)
Nov 27, 2012 5819 5819 5774 5787 601,954,432 +0.00(+0.00%)
Nov 26, 2012 5819 5819 5774 5787 601,954,432 -32.44(-0.56%)
Nov 25, 2012 5791 5831 5781 5819 0 +0.04(+0.00%)
Nov 24, 2012 5791 5830 5781 5819 427,504,992 +28.10(+0.49%)
Nov 23, 2012 5752 5796 5752 5791 511,821,696 +39.00(+0.68%)
Nov 22, 2012 5748 5760 5728 5752 640,008,832 +3.90(+0.07%)
Nov 21, 2012 5738 5752 5707 5748 803,266,304 +10.40(+0.18%)
Nov 20, 2012 5606 5740 5606 5738 745,281,472 +0.00(+0.00%)
Nov 19, 2012 5606 5740 5606 5738 745,281,472 +132.11(+2.36%)
Nov 18, 2012 5678 5683 5606 5606 0 -0.01(-0.00%)
Nov 17, 2012 5678 5683 5606 5606 939,385,600 -72.20(-1.27%)
Nov 16, 2012 5722 5722 5674 5678 799,767,424 -44.20(-0.77%)
Nov 15, 2012 5786 5786 5720 5722 865,457,728 -64.30(-1.11%)
Nov 14, 2012 5767 5786 5711 5786 950,283,520 +19.00(+0.33%)
Nov 13, 2012 5770 5795 5762 5767 654,357,696 +0.00(+0.00%)
Nov 12, 2012 5770 5795 5762 5767 654,357,696 -2.38(-0.04%)
Nov 11, 2012 5776 5786 5715 5770 0 -0.02(-0.00%)
Nov 10, 2012 5776 5786 5715 5770 708,899,968 -6.40(-0.11%)
Nov 09, 2012 5792 5824 5771 5776 729,278,400 -15.50(-0.27%)
Nov 08, 2012 5885 5922 5789 5792 922,665,984 -93.30(-1.59%)
Nov 07, 2012 5839 5885 5839 5885 774,672,768 +45.80(+0.78%)
Nov 06, 2012 5869 5869 5826 5839 565,871,296 +0.00(+0.00%)
Nov 05, 2012 5869 5869 5826 5839 565,871,296 -29.45(-0.50%)
Nov 03, 2012 5862 5890 5844 5869 0 -0.05(-0.00%)
Nov 02, 2012 5862 5890 5844 5869 855,128,576 +6.70(+0.11%)
Nov 01, 2012 5783 5867 5778 5862 1,042,591,680 +79.20(+1.37%)
Oct 31, 2012 5850 5867 5783 5783 874,664,192 -67.20(-1.15%)
Oct 30, 2012 5795 5852 5795 5850 403,992,384 +54.80(+0.95%)
Oct 29, 2012 5807 5813 5764 5795 432,888,800 +0.00(+0.00%)
Oct 28, 2012 5807 5813 5764 5795 432,888,800 -11.61(-0.20%)
Oct 27, 2012 5805 5818 5753 5807 0 +0.01(+0.00%)
Oct 26, 2012 5805 5818 5753 5807 622,849,792 +1.60(+0.03%)
Oct 25, 2012 5805 5841 5802 5805 654,435,200 +0.30(+0.01%)
Oct 24, 2012 5798 5823 5777 5805 953,707,392 +6.90(+0.12%)
Oct 23, 2012 5883 5893 5789 5798 654,156,800 -85.00(-1.44%)
Oct 22, 2012 5896 5911 5870 5883 540,270,400 +0.00(+0.00%)
Oct 21, 2012 5896 5911 5870 5883 540,270,400 -13.25(-0.22%)
Oct 20, 2012 5917 5920 5892 5896 0 -0.05(-0.00%)
Oct 19, 2012 5917 5920 5892 5896 829,321,088 -20.90(-0.35%)
Oct 18, 2012 5911 5928 5896 5917 869,993,280 +6.20(+0.10%)
Oct 17, 2012 5870 5916 5869 5911 903,398,912 +40.40(+0.69%)
Oct 16, 2012 5806 5878 5806 5870 877,624,512 +64.90(+1.12%)
Oct 15, 2012 5793 5828 5786 5806 695,435,712 +0.00(+0.00%)
Oct 14, 2012 5793 5828 5786 5806 695,435,712 +12.28(+0.21%)
Oct 13, 2012 5830 5830 5793 5793 0 +0.02(+0.00%)
Oct 12, 2012 5830 5830 5793 5793 888,088,192 -36.50(-0.63%)
Oct 11, 2012 5777 5846 5767 5830 693,356,416 +53.10(+0.92%)
Oct 10, 2012 5810 5810 5777 5777 681,615,424 -33.60(-0.58%)
Oct 09, 2012 5842 5856 5795 5810 574,468,416 -31.40(-0.54%)
Oct 08, 2012 5871 5871 5819 5842 492,224,096 +0.00(+0.00%)
Oct 07, 2012 5871 5871 5819 5842 492,224,096 -29.32(-0.50%)
Oct 06, 2012 5828 5886 5828 5871 0 +0.02(+0.00%)
Oct 05, 2012 5828 5886 5828 5871 883,077,376 +43.20(+0.74%)
Oct 04, 2012 5826 5854 5803 5828 817,156,288 +2.00(+0.03%)
Oct 03, 2012 5810 5832 5785 5826 606,196,800 +16.30(+0.28%)
Oct 02, 2012 5820 5840 5781 5810 704,898,688 -11.00(-0.19%)
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.