Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTSE 100 Index (IX: FTSE )

8,078.86 +38.48 (+0.48%)
Daily Price Updated: 4:35 PM EDT, Apr 25, 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 (%)
Feb 28, 2013 6270 6336 6269 6326 707,922,304 +55.50(+0.89%)
Feb 27, 2013 6355 6355 6259 6270 772,273,280 -85.00(-1.34%)
Feb 26, 2013 6336 6390 6324 6355 994,472,384 +0.00(+0.00%)
Feb 25, 2013 6336 6390 6324 6355 994,472,384 +19.70(+0.31%)
Feb 24, 2013 6292 6347 6291 6336 0 +0.00(+0.00%)
Feb 23, 2013 6292 6347 6292 6336 702,828,224 +44.20(+0.70%)
Feb 22, 2013 6395 6395 6278 6292 733,017,024 -103.90(-1.62%)
Feb 21, 2013 6379 6412 6368 6395 756,333,888 +16.30(+0.26%)
Feb 20, 2013 6318 6385 6304 6379 672,871,872 +60.90(+0.96%)
Feb 19, 2013 6328 6330 6307 6318 459,974,912 +0.00(+0.00%)
Feb 18, 2013 6328 6330 6307 6318 459,974,912 -10.06(-0.16%)
Feb 17, 2013 6327 6352 6310 6328 0 -0.04(-0.00%)
Feb 16, 2013 6327 6352 6310 6328 636,564,416 +0.90(+0.01%)
Feb 15, 2013 6359 6365 6302 6327 713,898,880 -31.70(-0.50%)
Feb 14, 2013 6338 6385 6312 6359 756,377,728 +20.70(+0.33%)
Feb 13, 2013 6277 6338 6260 6338 813,154,304 +61.30(+0.98%)
Feb 12, 2013 6264 6295 6252 6277 448,134,208 +0.00(+0.00%)
Feb 11, 2013 6264 6295 6252 6277 448,134,208 +13.20(+0.21%)
Feb 09, 2013 6228 6278 6228 6264 589,359,296 +35.50(+0.57%)
Feb 08, 2013 6295 6313 6217 6228 721,694,528 -66.90(-1.06%)
Feb 07, 2013 6283 6322 6266 6295 673,857,024 +12.50(+0.20%)
Feb 06, 2013 6247 6296 6244 6283 612,214,592 +36.00(+0.58%)
Feb 05, 2013 6347 6347 6237 6247 765,896,896 +0.00(+0.00%)
Feb 04, 2013 6347 6347 6237 6247 765,896,896 -100.44(-1.58%)
Feb 03, 2013 6277 6354 6276 6347 0 +0.04(+0.00%)
Feb 02, 2013 6277 6354 6276 6347 686,175,232 +70.30(+1.12%)
Feb 01, 2013 6323 6323 6277 6277 809,378,624 -46.20(-0.73%)
Jan 31, 2013 6339 6354 6316 6323 691,737,600 -16.10(-0.25%)
Jan 30, 2013 6294 6346 6286 6339 641,748,608 +44.80(+0.71%)
Jan 29, 2013 6284 6311 6277 6294 533,448,800 +0.00(+0.00%)
Jan 28, 2013 6284 6311 6277 6294 533,448,800 +9.95(+0.16%)
Jan 27, 2013 6265 6284 6247 6284 0 -0.05(-0.00%)
Jan 26, 2013 6265 6284 6247 6284 585,517,376 +19.60(+0.31%)
Jan 25, 2013 6198 6271 6186 6265 655,654,912 +67.30(+1.09%)
Jan 24, 2013 6179 6200 6178 6198 685,179,712 +18.40(+0.30%)
Jan 23, 2013 6181 6189 6149 6179 558,352,768 -1.80(-0.03%)
Jan 22, 2013 6154 6182 6154 6181 401,154,816 +0.00(+0.00%)
Jan 21, 2013 6154 6182 6154 6181 401,154,816 +26.59(+0.43%)
Jan 20, 2013 6132 6172 6132 6154 0 +0.01(+0.00%)
Jan 19, 2013 6132 6172 6132 6154 713,504,576 +22.00(+0.36%)
Jan 18, 2013 6104 6136 6088 6132 622,925,184 +28.40(+0.47%)
Jan 17, 2013 6117 6117 6076 6104 818,412,096 -13.30(-0.22%)
Jan 16, 2013 6108 6117 6086 6117 700,998,528 +9.40(+0.15%)
Jan 15, 2013 6122 6134 6105 6108 628,350,016 +0.00(+0.00%)
Jan 14, 2013 6122 6134 6105 6108 628,350,016 -13.68(-0.22%)
Jan 13, 2013 6102 6122 6095 6122 0 -0.02(-0.00%)
Jan 12, 2013 6102 6122 6095 6122 685,724,416 +20.10(+0.33%)
Jan 11, 2013 6099 6118 6091 6102 764,650,176 +2.80(+0.05%)
Jan 10, 2013 6054 6112 6054 6099 812,116,224 +45.10(+0.75%)
Jan 09, 2013 6065 6088 6054 6054 663,115,712 -11.00(-0.18%)
Jan 08, 2013 6090 6092 6061 6065 571,661,696 +0.00(+0.00%)
Jan 07, 2013 6090 6092 6061 6065 571,661,696 -25.24(-0.41%)
Jan 06, 2013 6047 6090 6038 6090 0 +0.04(+0.00%)
Jan 05, 2013 6047 6090 6038 6090 548,929,216 +42.50(+0.70%)
Jan 04, 2013 6027 6051 6017 6047 470,665,888 +19.90(+0.33%)
Jan 03, 2013 5898 6045 5898 6027 652,659,392 +129.60(+2.20%)
Jan 02, 2013 5898 5898 5898 5898 0 +0.00(+0.00%)
Jan 01, 2013 5925 5925 5873 5898 164,636,496 +0.00(+0.00%)
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%)
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.