Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTSE 100 Index (IX: FTSE )

8,147.03 +7.20 (+0.09%)
Daily Price Updated: 4:35 PM EDT, Apr 29, 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 (%)
Nov 30, 2009 5246 5270 5191 5191 1,274,511,104 -55.03(-1.05%)
Nov 29, 2009 5194 5271 5104 5246 0 +0.03(+0.00%)
Nov 28, 2009 5194 5271 5104 5246 1,511,711,616 +51.60(+0.99%)
Nov 27, 2009 5365 5365 5189 5194 1,110,331,136 -170.70(-3.18%)
Nov 26, 2009 5324 5372 5324 5365 1,022,719,488 +40.80(+0.77%)
Nov 25, 2009 5356 5375 5309 5324 1,133,815,936 -31.50(-0.59%)
Nov 24, 2009 5251 5380 5251 5356 721,784,576 +0.00(+0.00%)
Nov 23, 2009 5251 5380 5251 5356 721,784,576 +104.09(+1.98%)
Nov 22, 2009 5268 5309 5224 5251 0 +0.01(+0.00%)
Nov 21, 2009 5268 5309 5224 5251 1,164,314,880 -16.30(-0.31%)
Nov 20, 2009 5342 5344 5254 5268 969,705,984 -74.40(-1.39%)
Nov 19, 2009 5346 5372 5332 5342 1,023,292,480 -3.80(-0.07%)
Nov 18, 2009 5383 5383 5337 5346 861,148,224 -36.80(-0.68%)
Nov 17, 2009 5296 5397 5296 5383 786,345,472 +0.00(+0.00%)
Nov 16, 2009 5296 5397 5296 5383 786,345,472 +86.32(+1.63%)
Nov 15, 2009 5276 5297 5251 5296 0 -0.02(-0.00%)
Nov 14, 2009 5276 5297 5251 5296 825,549,568 +19.90(+0.38%)
Nov 13, 2009 5267 5305 5254 5276 1,021,883,072 +9.70(+0.18%)
Nov 12, 2009 5231 5301 5231 5267 1,048,756,672 +36.20(+0.69%)
Nov 11, 2009 5235 5264 5222 5231 1,093,802,752 -4.60(-0.09%)
Nov 10, 2009 5143 5240 5143 5235 866,590,208 +0.00(+0.00%)
Nov 09, 2009 5143 5240 5143 5235 866,590,208 +92.48(+1.80%)
Nov 08, 2009 5126 5150 5078 5143 0 +0.02(+0.00%)
Nov 07, 2009 5126 5159 5078 5143 1,026,864,192 +17.10(+0.33%)
Nov 06, 2009 5107 5155 5037 5126 1,004,107,712 +17.70(+0.35%)
Nov 05, 2009 5037 5121 5037 5108 959,549,696 +70.70(+1.40%)
Nov 04, 2009 5104 5104 4985 5037 1,355,407,232 -67.30(-1.32%)
Nov 03, 2009 5045 5116 5022 5104 1,039,674,880 +0.00(+0.00%)
Nov 02, 2009 5045 5116 5022 5104 1,039,674,880 +59.95(+1.19%)
Nov 01, 2009 5138 5170 5024 5045 0 +0.00(+0.00%)
Oct 31, 2009 5138 5170 5024 5045 0 -0.05(-0.00%)
Oct 30, 2009 5138 5170 5024 5045 1,400,463,232 -93.10(-1.81%)
Oct 29, 2009 5080 5146 5043 5138 1,347,176,960 +57.30(+1.13%)
Oct 28, 2009 5201 5201 5074 5080 1,417,096,320 -120.60(-2.32%)
Oct 27, 2009 5192 5231 5182 5201 1,445,543,936 +9.30(+0.18%)
Oct 26, 2009 5243 5281 5166 5192 934,833,984 +0.00(+0.00%)
Oct 25, 2009 5243 5281 5166 5192 934,833,984 -50.87(-0.97%)
Oct 24, 2009 5207 5300 5207 5243 0 -0.03(-0.00%)
Oct 23, 2009 5207 5300 5207 5243 983,285,504 +35.20(+0.68%)
Oct 22, 2009 5258 5258 5166 5207 1,018,440,512 -50.50(-0.96%)
Oct 21, 2009 5243 5268 5174 5258 1,133,964,160 +14.50(+0.28%)
Oct 20, 2009 5282 5298 5243 5243 1,072,976,896 -38.10(-0.72%)
Oct 19, 2009 5190 5282 5190 5282 827,031,104 +0.00(+0.00%)
Oct 18, 2009 5190 5282 5190 5282 827,031,104 +91.30(+1.76%)
Oct 16, 2009 5223 5273 5176 5190 1,178,422,656 -32.80(-0.63%)
Oct 15, 2009 5256 5268 5219 5223 1,109,682,688 -33.10(-0.63%)
Oct 14, 2009 5154 5261 5154 5256 1,217,384,064 +101.90(+1.98%)
Oct 13, 2009 5210 5222 5154 5154 1,120,979,200 -56.00(-1.07%)
Oct 12, 2009 5162 5231 5162 5210 779,456,128 +0.00(+0.00%)
Oct 11, 2009 5162 5231 5162 5210 779,456,128 +48.30(+0.94%)
Oct 09, 2009 5155 5172 5130 5162 930,745,024 +7.30(+0.14%)
Oct 08, 2009 5109 5173 5109 5155 1,182,270,208 +45.70(+0.89%)
Oct 07, 2009 5138 5156 5104 5109 926,710,272 -29.10(-0.57%)
Oct 06, 2009 5024 5150 5024 5138 1,041,875,392 +113.70(+2.26%)
Oct 05, 2009 4989 5024 4977 5024 934,716,928 +0.00(+0.00%)
Oct 04, 2009 4989 5024 4977 5024 934,716,928 +35.60(+0.71%)
Oct 02, 2009 5048 5048 4955 4989 1,337,511,424 -59.10(-1.17%)
Oct 01, 2009 5134 5164 5044 5048 1,109,157,248 -86.10(-1.68%)
Sep 30, 2009 5160 5190 5093 5134 1,216,010,752 -25.80(-0.50%)
Sep 29, 2009 5166 5184 5136 5160 906,053,824 -6.00(-0.12%)
Sep 28, 2009 5082 5171 5051 5166 925,739,584 +0.00(+0.00%)
Sep 27, 2009 5082 5171 5051 5166 925,739,584 +83.50(+1.64%)
Sep 25, 2009 5079 5122 5079 5082 972,278,208 +2.90(+0.06%)
Sep 24, 2009 5139 5165 5073 5079 1,161,742,336 -60.10(-1.17%)
Sep 23, 2009 5143 5175 5127 5139 1,012,734,016 -3.20(-0.06%)
Sep 22, 2009 5134 5190 5134 5143 796,945,472 +8.20(+0.16%)
Sep 21, 2009 5173 5182 5108 5134 957,357,120 +0.00(+0.00%)
Sep 20, 2009 5173 5182 5108 5134 957,357,120 -38.50(-0.74%)
Sep 18, 2009 5164 5184 5147 5173 1,596,938,624 +8.90(+0.17%)
Sep 17, 2009 5124 5173 5124 5164 1,020,059,904 +39.90(+0.78%)
Sep 16, 2009 5042 5131 5042 5124 1,133,393,024 +82.00(+1.63%)
Sep 15, 2009 5019 5063 4996 5042 880,588,096 +23.20(+0.46%)
Sep 14, 2009 5012 5021 4954 5019 707,999,296 +0.00(+0.00%)
Sep 13, 2009 5012 5021 4954 5019 707,999,296 +7.40(+0.15%)
Sep 11, 2009 4988 5039 4988 5012 1,012,630,080 +23.80(+0.48%)
Sep 10, 2009 5004 5035 4957 4988 1,108,534,144 -16.60(-0.33%)
Sep 09, 2009 4947 5004 4928 5004 913,778,880 +57.00(+1.15%)
Sep 08, 2009 4933 4972 4926 4947 1,104,404,352 +14.10(+0.29%)
Sep 07, 2009 4852 4942 4852 4933 762,580,224 +0.00(+0.00%)
Sep 06, 2009 4852 4942 4852 4933 762,580,224 +81.50(+1.68%)
Sep 04, 2009 4797 4874 4797 4852 938,072,832 +54.90(+1.14%)
Sep 03, 2009 4818 4842 4789 4797 965,052,416 -20.80(-0.43%)
Sep 02, 2009 4820 4822 4776 4818 1,274,571,648 -2.10(-0.04%)
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.