Skip to main content
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 (%)
Oct 31, 2010 5675 5733 5667 5695 641,763,968 +19.44(+0.34%)
Oct 30, 2010 5678 5699 5647 5675 0 -0.04(-0.00%)
Oct 29, 2010 5678 5699 5647 5675 836,504,192 -2.70(-0.05%)
Oct 28, 2010 5646 5712 5646 5678 767,340,992 +31.90(+0.57%)
Oct 27, 2010 5707 5707 5631 5646 787,759,872 -61.30(-1.07%)
Oct 26, 2010 5752 5754 5677 5707 812,401,792 -44.70(-0.78%)
Oct 25, 2010 5741 5794 5741 5752 772,475,904 +0.00(+0.00%)
Oct 24, 2010 5741 5794 5741 5752 772,475,904 +10.63(+0.19%)
Oct 23, 2010 5758 5758 5724 5741 0 -0.03(-0.00%)
Oct 22, 2010 5758 5758 5724 5741 656,563,520 -16.50(-0.29%)
Oct 21, 2010 5729 5787 5698 5758 1,023,125,888 +29.00(+0.51%)
Oct 20, 2010 5704 5730 5680 5729 671,501,824 +25.00(+0.44%)
Oct 19, 2010 5742 5762 5691 5704 777,665,280 -38.60(-0.67%)
Oct 18, 2010 5703 5749 5670 5742 610,917,632 +0.00(+0.00%)
Oct 17, 2010 5703 5749 5670 5742 610,917,632 +39.13(+0.69%)
Oct 16, 2010 5727 5744 5666 5703 0 -0.03(-0.00%)
Oct 15, 2010 5727 5744 5666 5703 996,353,408 -23.80(-0.42%)
Oct 14, 2010 5747 5771 5713 5727 1,129,485,824 -20.20(-0.35%)
Oct 13, 2010 5662 5760 5662 5747 971,374,272 +85.80(+1.52%)
Oct 12, 2010 5672 5677 5598 5662 637,397,376 -10.80(-0.19%)
Oct 11, 2010 5658 5686 5656 5672 475,637,888 +0.00(+0.00%)
Oct 10, 2010 5658 5686 5656 5672 475,637,888 +14.79(+0.26%)
Oct 09, 2010 5662 5664 5607 5658 0 +0.01(+0.00%)
Oct 08, 2010 5662 5664 5607 5658 1,047,049,728 -4.50(-0.08%)
Oct 07, 2010 5681 5707 5651 5662 947,272,576 -19.30(-0.34%)
Oct 06, 2010 5636 5696 5636 5681 756,640,384 +45.60(+0.81%)
Oct 05, 2010 5556 5646 5551 5636 830,075,072 +79.80(+1.44%)
Oct 04, 2010 5593 5601 5551 5556 604,252,096 +0.00(+0.00%)
Oct 03, 2010 5593 5601 5551 5556 604,252,096 -36.90(-0.66%)
Oct 02, 2010 5549 5615 5548 5593 0 +0.00(+0.00%)
Oct 01, 2010 5549 5615 5548 5593 823,630,720 +44.30(+0.80%)
Sep 30, 2010 5569 5650 5539 5549 1,012,633,600 -20.70(-0.37%)
Sep 29, 2010 5578 5624 5545 5569 799,992,384 -9.10(-0.16%)
Sep 28, 2010 5573 5582 5506 5578 854,163,200 +5.00(+0.09%)
Sep 27, 2010 5598 5616 5570 5573 600,635,584 +0.00(+0.00%)
Sep 26, 2010 5598 5616 5570 5573 600,635,584 -25.10(-0.45%)
Sep 25, 2010 5547 5612 5516 5598 0 +0.00(+0.00%)
Sep 24, 2010 5547 5612 5516 5598 818,644,672 +51.40(+0.93%)
Sep 23, 2010 5552 5589 5472 5547 795,945,472 -4.80(-0.09%)
Sep 22, 2010 5576 5598 5517 5552 783,222,592 -24.30(-0.44%)
Sep 21, 2010 5602 5636 5576 5576 730,333,568 -26.30(-0.47%)
Sep 20, 2010 5508 5607 5508 5602 676,518,784 +0.00(+0.00%)
Sep 19, 2010 5508 5607 5508 5602 676,518,784 +94.05(+1.71%)
Sep 18, 2010 5540 5613 5508 5508 0 -0.05(-0.00%)
Sep 17, 2010 5540 5613 5508 5508 1,391,565,440 -31.60(-0.57%)
Sep 16, 2010 5556 5564 5534 5540 700,521,280 -15.50(-0.28%)
Sep 15, 2010 5567 5579 5536 5556 764,665,792 -11.80(-0.21%)
Sep 14, 2010 5566 5582 5542 5567 736,346,368 +1.90(+0.03%)
Sep 13, 2010 5502 5571 5502 5566 882,318,784 +0.00(+0.00%)
Sep 12, 2010 5502 5571 5502 5566 882,318,784 +63.90(+1.16%)
Sep 11, 2010 5494 5512 5476 5502 0 +0.00(+0.00%)
Sep 10, 2010 5494 5512 5476 5502 792,428,288 +7.40(+0.13%)
Sep 09, 2010 5430 5506 5412 5494 936,215,808 +64.50(+1.19%)
Sep 08, 2010 5408 5446 5361 5430 851,371,392 +21.90(+0.40%)
Sep 07, 2010 5439 5439 5381 5408 698,426,496 -31.40(-0.58%)
Sep 06, 2010 5428 5459 5428 5439 482,717,504 +0.00(+0.00%)
Sep 05, 2010 5428 5459 5428 5439 482,717,504 +11.00(+0.20%)
Sep 03, 2010 5371 5454 5371 5428 733,985,216 +57.20(+1.06%)
Sep 02, 2010 5366 5384 5347 5371 836,275,200 +4.60(+0.09%)
Sep 01, 2010 5225 5366 5225 5366 990,584,192 +141.20(+2.70%)
Aug 31, 2010 5202 5225 5130 5225 1,162,231,040 +23.60(+0.45%)
Aug 30, 2010 5202 5202 5202 5202 0 +0.00(+0.00%)
Aug 29, 2010 5202 5202 5202 5202 0 +0.00(+0.00%)
Aug 27, 2010 5156 5212 5121 5202 791,004,480 +45.80(+0.89%)
Aug 26, 2010 5109 5168 5109 5156 699,881,216 +46.40(+0.91%)
Aug 25, 2010 5156 5168 5071 5109 852,400,768 -46.60(-0.90%)
Aug 24, 2010 5235 5235 5110 5156 863,053,568 -78.80(-1.51%)
Aug 23, 2010 5195 5268 5187 5235 582,331,200 +0.00(+0.00%)
Aug 22, 2010 5195 5268 5187 5235 582,331,200 +39.52(+0.76%)
Aug 21, 2010 5211 5233 5160 5195 0 -0.02(-0.00%)
Aug 20, 2010 5211 5233 5160 5195 808,561,280 -16.00(-0.31%)
Aug 19, 2010 5303 5336 5206 5211 825,504,512 -91.60(-1.73%)
Aug 18, 2010 5351 5351 5297 5303 653,515,328 -47.70(-0.89%)
Aug 17, 2010 5276 5352 5276 5351 722,264,832 +74.50(+1.41%)
Aug 16, 2010 5275 5305 5229 5276 602,793,792 +0.00(+0.00%)
Aug 15, 2010 5275 5305 5229 5276 602,793,792 +0.70(+0.01%)
Aug 14, 2010 5266 5309 5226 5275 0 +0.00(+0.00%)
Aug 13, 2010 5266 5309 5226 5275 862,502,016 +9.30(+0.18%)
Aug 12, 2010 5245 5272 5211 5266 1,058,661,376 +20.90(+0.40%)
Aug 11, 2010 5376 5376 5245 5245 1,046,900,288 -131.20(-2.44%)
Aug 10, 2010 5410 5412 5348 5376 853,612,032 -34.10(-0.63%)
Aug 09, 2010 5332 5419 5332 5410 635,528,384 +0.00(+0.00%)
Aug 08, 2010 5332 5419 5332 5410 635,528,384 +78.11(+1.46%)
Aug 07, 2010 5366 5408 5308 5332 0 -0.01(-0.00%)
Aug 06, 2010 5366 5408 5308 5332 1,147,370,752 -33.40(-0.62%)
Aug 05, 2010 5386 5417 5357 5366 1,082,479,104 -20.40(-0.38%)
Aug 04, 2010 5396 5407 5319 5386 1,157,313,536 -10.30(-0.19%)
Aug 03, 2010 5397 5397 5354 5396 849,018,688 -0.60(-0.01%)
Aug 02, 2010 5258 5402 5258 5397 955,430,592 +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.