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

FTSE 100 Index (IX: FTSE )

7,895.85 +18.80 (+0.24%)
Daily Price Updated: 4:35 PM EDT, Apr 19, 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, 2008 4319 4406 4319 4393 430,343,904 +73.30(+1.70%)
Dec 30, 2008 4217 4326 4217 4319 441,106,816 +0.00(+0.00%)
Dec 29, 2008 4217 4326 4217 4319 441,106,816 +102.80(+2.44%)
Dec 27, 2008 4217 4217 4217 4217 0 +0.00(+0.00%)
Dec 26, 2008 4217 4217 4217 4217 0 +0.00(+0.00%)
Dec 25, 2008 4256 4256 4205 4217 158,371,008 -39.40(-0.93%)
Dec 24, 2008 4249 4307 4244 4256 607,289,600 +6.80(+0.16%)
Dec 23, 2008 4287 4305 4220 4249 767,254,400 +0.00(+0.00%)
Dec 22, 2008 4287 4305 4220 4249 767,254,400 -37.70(-0.88%)
Dec 20, 2008 4331 4331 4201 4287 1,576,532,224 -43.80(-1.01%)
Dec 19, 2008 4324 4353 4283 4331 1,089,176,064 +6.50(+0.15%)
Dec 18, 2008 4309 4341 4231 4324 1,135,986,176 +15.10(+0.35%)
Dec 17, 2008 4278 4330 4246 4309 929,308,928 +31.50(+0.74%)
Dec 16, 2008 4280 4341 4239 4278 871,526,208 +0.00(+0.00%)
Dec 15, 2008 4280 4341 4239 4278 871,526,208 -2.80(-0.07%)
Dec 13, 2008 4389 4389 4202 4280 1,101,084,672 -108.30(-2.47%)
Dec 12, 2008 4367 4430 4308 4389 1,054,034,624 +21.40(+0.49%)
Dec 11, 2008 4381 4407 4330 4367 1,097,104,640 -14.00(-0.32%)
Dec 10, 2008 4300 4413 4233 4381 1,106,828,672 +81.20(+1.89%)
Dec 09, 2008 4049 4318 4049 4300 1,243,254,656 +0.00(+0.00%)
Dec 08, 2008 4049 4318 4049 4300 1,243,254,656 +250.70(+6.19%)
Dec 06, 2008 4164 4164 4002 4049 1,116,563,072 -114.20(-2.74%)
Dec 05, 2008 4170 4261 4090 4164 1,270,801,152 -6.40(-0.15%)
Dec 04, 2008 4123 4191 4042 4170 1,201,073,152 +47.10(+1.14%)
Dec 03, 2008 4066 4137 3973 4123 1,586,775,936 +57.40(+1.41%)
Dec 02, 2008 4288 4288 4038 4066 1,041,732,416 +0.00(+0.00%)
Dec 01, 2008 4288 4288 4038 4066 1,041,732,416 -222.50(-5.19%)
Nov 29, 2008 4226 4288 4192 4288 941,523,520 +61.90(+1.46%)
Nov 28, 2008 4153 4242 4153 4226 781,558,080 +73.40(+1.77%)
Nov 27, 2008 4171 4199 4051 4153 1,167,340,672 -18.60(-0.45%)
Nov 26, 2008 4153 4268 4069 4171 1,901,669,632 +18.30(+0.44%)
Nov 25, 2008 3781 4153 3781 4153 1,635,116,928 +0.00(+0.00%)
Nov 24, 2008 3781 4153 3781 4153 1,635,116,928 +372.00(+9.84%)
Nov 22, 2008 3875 3947 3734 3781 1,618,276,864 -94.00(-2.43%)
Nov 21, 2008 4006 4006 3812 3875 1,571,801,856 -130.70(-3.26%)
Nov 20, 2008 4209 4213 3999 4006 1,387,899,648 -202.90(-4.82%)
Nov 19, 2008 4132 4209 4033 4209 1,316,071,936 +76.40(+1.85%)
Nov 18, 2008 4233 4236 4111 4132 1,089,892,864 +0.00(+0.00%)
Nov 17, 2008 4233 4236 4111 4132 1,089,892,864 -100.80(-2.38%)
Nov 15, 2008 4169 4342 4169 4233 1,228,154,112 +63.80(+1.53%)
Nov 14, 2008 4182 4199 4080 4169 1,418,693,120 -12.80(-0.31%)
Nov 13, 2008 4247 4333 4134 4182 1,441,079,424 -64.70(-1.52%)
Nov 12, 2008 4404 4404 4232 4247 1,320,599,808 -157.20(-3.57%)
Nov 11, 2008 4365 4525 4365 4404 1,094,586,624 +0.00(+0.00%)
Nov 10, 2008 4365 4525 4365 4404 1,094,586,624 +38.90(+0.89%)
Nov 08, 2008 4272 4408 4264 4365 1,296,013,952 +92.60(+2.17%)
Nov 07, 2008 4531 4531 4260 4272 1,680,698,752 -258.30(-5.70%)
Nov 06, 2008 4640 4640 4496 4531 1,154,229,376 -108.80(-2.35%)
Nov 05, 2008 4443 4640 4404 4640 1,491,548,416 +196.20(+4.42%)
Nov 04, 2008 4377 4443 4348 4443 1,234,386,560 +0.00(+0.00%)
Nov 03, 2008 4377 4443 4348 4443 1,234,386,560 +66.00(+1.51%)
Oct 31, 2008 4292 4384 4195 4377 1,679,929,216 +85.60(+1.99%)
Oct 30, 2008 4242 4352 4200 4292 1,362,674,816 +49.20(+1.16%)
Oct 29, 2008 3926 4242 3926 4242 1,667,125,888 +316.10(+8.05%)
Oct 28, 2008 3853 4034 3848 3926 1,592,948,480 +73.80(+1.92%)
Oct 27, 2008 3883 3912 3665 3853 1,399,046,912 +0.00(+0.00%)
Oct 26, 2008 3883 3912 3665 3853 1,399,046,912 -30.80(-0.79%)
Oct 24, 2008 4088 4088 3715 3883 1,831,994,368 -204.40(-5.00%)
Oct 23, 2008 4041 4108 3928 4088 1,459,891,456 +46.90(+1.16%)
Oct 22, 2008 4230 4230 4032 4041 1,446,139,776 -188.80(-4.46%)
Oct 21, 2008 4283 4348 4212 4230 1,277,220,480 -53.00(-1.24%)
Oct 20, 2008 4063 4283 4063 4283 1,455,709,952 +0.00(+0.00%)
Oct 19, 2008 4063 4283 4063 4283 1,455,709,952 +219.70(+5.41%)
Oct 17, 2008 3861 4078 3861 4063 1,843,477,248 +201.60(+5.22%)
Oct 16, 2008 4080 4080 3808 3861 1,996,479,616 -218.20(-5.35%)
Oct 15, 2008 4394 4394 4052 4080 1,647,590,144 -314.60(-7.16%)
Oct 14, 2008 4257 4534 4257 4394 2,146,346,240 +137.30(+3.23%)
Oct 13, 2008 3932 4257 3932 4257 2,075,277,184 +0.00(+0.00%)
Oct 12, 2008 3932 4257 3932 4257 2,075,277,184 +324.80(+8.26%)
Oct 10, 2008 4314 4314 3874 3932 2,146,498,944 -381.70(-8.85%)
Oct 09, 2008 4367 4512 4274 4314 1,899,237,632 -52.90(-1.21%)
Oct 08, 2008 4605 4654 4245 4367 2,146,613,632 -238.50(-5.18%)
Oct 07, 2008 4589 4745 4518 4605 2,142,946,816 +16.00(+0.35%)
Oct 06, 2008 4980 4980 4550 4589 1,787,422,592 +0.00(+0.00%)
Oct 05, 2008 4980 4980 4550 4589 1,787,422,592 -391.10(-7.85%)
Oct 03, 2008 4870 5004 4832 4980 1,565,085,184 +110.00(+2.26%)
Oct 02, 2008 4960 5052 4862 4870 1,320,100,864 -89.30(-1.80%)
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.