Skip to main content
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 (%)
Aug 31, 2007 6212 6310 6212 6303 1,405,717,504 +91.30(+1.47%)
Aug 30, 2007 6132 6221 6122 6212 1,527,847,680 +79.80(+1.30%)
Aug 29, 2007 6102 6138 6056 6132 1,277,810,560 +30.00(+0.49%)
Aug 28, 2007 6220 6220 6084 6102 1,251,576,960 -117.90(-1.90%)
Aug 27, 2007 6220 6220 6220 6220 0 +0.00(+0.00%)
Aug 26, 2007 6220 6220 6220 6220 0 +0.00(+0.00%)
Aug 24, 2007 6197 6232 6182 6220 1,064,108,096 +23.20(+0.37%)
Aug 23, 2007 6196 6287 6194 6197 1,710,798,848 +0.90(+0.01%)
Aug 22, 2007 6086 6197 6086 6196 1,720,924,416 +109.90(+1.81%)
Aug 21, 2007 6079 6119 6032 6086 1,563,512,448 +7.40(+0.12%)
Aug 20, 2007 6064 6163 6064 6079 1,481,372,160 +0.00(+0.00%)
Aug 19, 2007 6064 6163 6064 6079 1,481,372,160 +14.50(+0.24%)
Aug 17, 2007 5859 6134 5822 6064 2,146,704,768 +205.30(+3.50%)
Aug 16, 2007 6109 6109 5859 5859 2,122,855,552 -250.40(-4.10%)
Aug 15, 2007 6144 6144 6042 6109 1,773,176,448 -34.20(-0.56%)
Aug 14, 2007 6219 6265 6132 6144 1,778,694,016 -75.50(-1.21%)
Aug 13, 2007 6038 6238 6038 6219 1,990,653,056 +0.00(+0.00%)
Aug 12, 2007 6038 6238 6038 6219 1,990,653,056 +180.70(+2.99%)
Aug 10, 2007 6271 6271 6038 6038 2,146,195,456 -232.90(-3.71%)
Aug 09, 2007 6394 6394 6228 6271 2,146,899,584 -122.70(-1.92%)
Aug 08, 2007 6309 6406 6309 6394 2,102,086,784 +85.10(+1.35%)
Aug 07, 2007 6189 6309 6189 6309 1,775,851,648 +119.70(+1.93%)
Aug 06, 2007 6224 6246 6162 6189 1,727,996,544 +0.00(+0.00%)
Aug 05, 2007 6224 6246 6162 6189 1,727,996,544 -35.20(-0.57%)
Aug 03, 2007 6300 6334 6212 6224 1,772,893,952 -76.00(-1.21%)
Aug 02, 2007 6251 6319 6251 6300 1,864,279,552 +49.70(+0.80%)
Aug 01, 2007 6360 6360 6187 6251 2,124,592,384 -109.50(-1.72%)
Jul 31, 2007 6206 6361 6206 6360 2,119,510,400 +154.00(+2.48%)
Jul 30, 2007 6215 6256 6186 6206 1,964,464,768 +0.00(+0.00%)
Jul 29, 2007 6215 6256 6186 6206 1,964,464,768 -9.10(-0.15%)
Jul 27, 2007 6251 6315 6192 6215 2,146,488,576 -36.00(-0.58%)
Jul 26, 2007 6454 6475 6251 6251 2,146,439,168 -203.10(-3.15%)
Jul 25, 2007 6499 6534 6437 6454 1,877,529,984 -44.40(-0.68%)
Jul 24, 2007 6624 6624 6499 6499 1,858,649,984 -125.70(-1.90%)
Jul 23, 2007 6585 6624 6584 6624 1,450,986,496 +0.00(+0.00%)
Jul 22, 2007 6585 6624 6584 6624 1,450,986,496 +39.20(+0.60%)
Jul 20, 2007 6640 6674 6580 6585 1,648,459,264 -55.00(-0.83%)
Jul 19, 2007 6567 6659 6567 6640 1,929,774,848 +73.10(+1.11%)
Jul 18, 2007 6659 6659 6567 6567 1,649,267,200 -92.10(-1.38%)
Jul 17, 2007 6698 6698 6628 6659 1,653,158,144 -38.50(-0.57%)
Jul 16, 2007 6717 6736 6679 6698 1,620,914,304 +0.00(+0.00%)
Jul 15, 2007 6717 6736 6679 6698 1,620,914,304 -19.00(-0.28%)
Jul 13, 2007 6698 6754 6698 6717 1,459,319,040 +19.00(+0.28%)
Jul 12, 2007 6615 6698 6595 6698 1,791,645,184 +82.60(+1.25%)
Jul 11, 2007 6631 6631 6574 6615 1,735,622,400 -15.80(-0.24%)
Jul 10, 2007 6713 6734 6620 6631 1,764,305,408 -81.80(-1.22%)
Jul 09, 2007 6690 6726 6690 6713 1,314,680,064 +0.00(+0.00%)
Jul 08, 2007 6690 6726 6690 6713 1,314,680,064 +22.60(+0.34%)
Jul 06, 2007 6635 6690 6635 6690 1,579,720,064 +54.90(+0.83%)
Jul 05, 2007 6673 6692 6626 6635 2,094,628,864 -37.90(-0.57%)
Jul 04, 2007 6640 6683 6640 6673 1,208,030,208 +33.30(+0.50%)
Jul 03, 2007 6591 6645 6591 6640 1,863,055,232 +49.20(+0.75%)
Jul 02, 2007 6608 6613 6570 6591 1,617,107,968 +0.00(+0.00%)
Jul 01, 2007 6608 6613 6570 6591 1,617,107,968 -17.30(-0.26%)
Jun 29, 2007 6571 6608 6520 6608 2,019,138,048 +36.60(+0.56%)
Jun 28, 2007 6528 6576 6528 6571 2,141,633,152 +43.70(+0.67%)
Jun 27, 2007 6559 6559 6496 6528 2,144,115,968 -31.70(-0.48%)
Jun 26, 2007 6588 6594 6540 6559 1,988,701,184 -29.10(-0.44%)
Jun 25, 2007 6567 6591 6522 6588 1,919,506,048 +0.00(+0.00%)
Jun 24, 2007 6567 6591 6522 6588 1,919,506,048 +21.00(+0.32%)
Jun 22, 2007 6596 6612 6562 6567 1,591,629,952 -28.60(-0.43%)
Jun 21, 2007 6649 6649 6564 6596 2,146,364,032 -53.30(-0.80%)
Jun 20, 2007 6650 6693 6648 6649 2,139,497,600 -0.90(-0.01%)
Jun 19, 2007 6704 6721 6650 6650 1,713,057,536 -53.30(-0.80%)
Jun 18, 2007 6732 6751 6697 6704 1,300,679,040 +0.00(+0.00%)
Jun 17, 2007 6732 6751 6697 6704 1,300,679,040 -28.90(-0.43%)
Jun 15, 2007 6650 6734 6650 6732 2,147,133,952 +82.50(+1.24%)
Jun 14, 2007 6560 6654 6560 6650 1,889,536,384 +90.30(+1.38%)
Jun 13, 2007 6520 6567 6484 6560 1,925,533,184 +39.10(+0.60%)
Jun 12, 2007 6568 6587 6514 6520 2,009,952,384 -47.00(-0.72%)
Jun 11, 2007 6505 6568 6505 6568 1,400,291,072 +0.00(+0.00%)
Jun 10, 2007 6505 6568 6505 6568 1,400,291,072 +62.40(+0.96%)
Jun 08, 2007 6505 6519 6451 6505 2,147,079,552 +0.00(+0.00%)
Jun 07, 2007 6523 6575 6478 6505 2,145,944,448 -17.60(-0.27%)
Jun 06, 2007 6633 6637 6512 6523 2,034,886,784 -110.10(-1.66%)
Jun 05, 2007 6664 6687 6626 6633 1,790,008,832 -31.30(-0.47%)
Jun 04, 2007 6677 6686 6641 6664 1,276,511,360 +0.00(+0.00%)
Jun 03, 2007 6677 6686 6641 6664 1,276,511,360 -12.60(-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.