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 (%)
Jun 30, 2005 5109 5138 5097 5113 1,860,970,752 +4.10(+0.08%)
Jun 29, 2005 5090 5120 5090 5109 1,719,746,432 +18.70(+0.37%)
Jun 28, 2005 5044 5090 5044 5090 1,778,302,464 +46.90(+0.93%)
Jun 27, 2005 5079 5079 5037 5044 1,506,224,896 +0.00(+0.00%)
Jun 26, 2005 5079 5079 5037 5044 1,506,224,896 -35.50(-0.70%)
Jun 24, 2005 5114 5114 5069 5079 1,373,264,128 -35.40(-0.69%)
Jun 23, 2005 5099 5122 5099 5114 1,797,104,384 +15.10(+0.30%)
Jun 22, 2005 5082 5110 5077 5099 1,466,616,832 +17.20(+0.34%)
Jun 21, 2005 5072 5091 5072 5082 1,270,885,248 +10.10(+0.20%)
Jun 20, 2005 5078 5078 5058 5072 1,148,475,008 +0.00(+0.00%)
Jun 19, 2005 5078 5078 5058 5072 1,148,475,008 -5.60(-0.11%)
Jun 17, 2005 5045 5098 5045 5078 2,082,942,464 +32.60(+0.65%)
Jun 16, 2005 5020 5046 5020 5045 1,523,278,464 +25.50(+0.51%)
Jun 15, 2005 5047 5061 5013 5020 1,605,425,792 -27.30(-0.54%)
Jun 14, 2005 5050 5054 5038 5047 1,378,129,280 -3.60(-0.07%)
Jun 13, 2005 5030 5051 5026 5050 1,245,385,600 +0.00(+0.00%)
Jun 12, 2005 5030 5051 5026 5050 1,245,385,600 +20.00(+0.40%)
Jun 10, 2005 5009 5047 5009 5030 1,475,646,208 +21.20(+0.42%)
Jun 09, 2005 5004 5010 4984 5009 1,418,404,608 +5.50(+0.11%)
Jun 08, 2005 5025 5025 4995 5004 1,459,550,848 -21.60(-0.43%)
Jun 07, 2005 4980 5028 4980 5025 1,523,410,176 +44.90(+0.90%)
Jun 06, 2005 4999 5007 4976 4980 1,029,262,080 +0.00(+0.00%)
Jun 05, 2005 4999 5007 4976 4980 1,029,262,080 -19.00(-0.38%)
Jun 03, 2005 5005 5017 4987 4999 1,316,673,536 -5.60(-0.11%)
Jun 02, 2005 5011 5015 4996 5005 1,509,258,752 -6.00(-0.12%)
Jun 01, 2005 4964 5011 4964 5011 1,520,426,496 +47.00(+0.95%)
May 31, 2005 4986 5000 4964 4964 1,439,093,632 -22.30(-0.45%)
May 30, 2005 4986 4986 4986 4986 0 +0.00(+0.00%)
May 29, 2005 4986 4986 4986 4986 0 +0.00(+0.00%)
May 27, 2005 4995 5002 4977 4986 1,327,595,264 -8.60(-0.17%)
May 26, 2005 4972 5004 4957 4995 1,957,526,784 +23.40(+0.47%)
May 25, 2005 4982 4984 4964 4972 1,643,674,624 -11.00(-0.22%)
May 24, 2005 4990 4990 4974 4982 1,767,092,608 -7.30(-0.15%)
May 23, 2005 4972 4992 4972 4990 1,148,623,360 +0.00(+0.00%)
May 22, 2005 4972 4992 4972 4990 1,148,623,360 +18.00(+0.36%)
May 20, 2005 4963 4981 4963 4972 1,605,254,656 +9.10(+0.18%)
May 19, 2005 4949 4973 4949 4963 2,102,727,424 +13.30(+0.27%)
May 18, 2005 4898 4957 4898 4949 1,767,108,864 +50.90(+1.04%)
May 17, 2005 4884 4902 4881 4898 1,431,908,096 +14.30(+0.29%)
May 16, 2005 4886 4888 4869 4884 1,103,191,040 +0.00(+0.00%)
May 15, 2005 4886 4888 4869 4884 1,103,191,040 -2.30(-0.05%)
May 13, 2005 4893 4893 4854 4886 1,628,890,112 -6.80(-0.14%)
May 12, 2005 4875 4910 4875 4893 1,507,911,040 +17.90(+0.37%)
May 11, 2005 4892 4897 4868 4875 1,529,863,552 -17.00(-0.35%)
May 10, 2005 4910 4929 4880 4892 1,611,329,664 -17.90(-0.36%)
May 09, 2005 4919 4929 4895 4910 1,338,782,464 +0.00(+0.00%)
May 08, 2005 4919 4929 4895 4910 1,338,782,464 -8.60(-0.17%)
May 06, 2005 4902 4925 4898 4919 1,277,967,232 +16.60(+0.34%)
May 05, 2005 4882 4918 4882 4902 1,326,657,152 +19.80(+0.41%)
May 04, 2005 4861 4882 4848 4882 1,642,389,632 +21.20(+0.44%)
May 03, 2005 4802 4863 4802 4861 1,677,844,352 +59.60(+1.24%)
May 02, 2005 4802 4802 4802 4802 0 +0.00(+0.00%)
May 01, 2005 4802 4802 4802 4802 0 +0.00(+0.00%)
Apr 29, 2005 4790 4824 4774 4802 1,597,028,224 +11.50(+0.24%)
Apr 28, 2005 4789 4821 4776 4790 1,962,760,576 +0.80(+0.02%)
Apr 27, 2005 4846 4846 4781 4789 1,816,257,152 -56.10(-1.16%)
Apr 26, 2005 4865 4880 4832 4846 1,464,104,576 -19.40(-0.40%)
Apr 25, 2005 4849 4868 4841 4865 1,118,656,640 +0.00(+0.00%)
Apr 24, 2005 4849 4868 4841 4865 1,118,656,640 +15.60(+0.32%)
Apr 22, 2005 4820 4859 4820 4849 1,176,245,760 +29.70(+0.62%)
Apr 21, 2005 4822 4839 4806 4820 1,608,916,992 -2.40(-0.05%)
Apr 20, 2005 4856 4874 4818 4822 1,638,336,384 -33.60(-0.69%)
Apr 19, 2005 4827 4863 4827 4856 1,521,697,024 +28.50(+0.59%)
Apr 18, 2005 4892 4892 4795 4827 1,851,228,416 +0.00(+0.00%)
Apr 17, 2005 4892 4892 4795 4827 1,851,228,416 -64.50(-1.32%)
Apr 15, 2005 4945 4945 4892 4892 1,686,702,848 -53.80(-1.09%)
Apr 14, 2005 4961 4961 4937 4945 1,600,781,952 -15.40(-0.31%)
Apr 13, 2005 4946 4974 4946 4961 1,386,459,776 +14.60(+0.30%)
Apr 12, 2005 4973 4974 4941 4946 1,342,085,248 -27.10(-0.54%)
Apr 11, 2005 4984 4984 4964 4973 1,155,338,240 +0.00(+0.00%)
Apr 10, 2005 4984 4984 4964 4973 1,155,338,240 -10.40(-0.21%)
Apr 08, 2005 4977 4994 4975 4984 1,402,982,400 +6.70(+0.13%)
Apr 07, 2005 4947 4984 4947 4977 1,686,661,760 +29.60(+0.60%)
Apr 06, 2005 4943 4954 4937 4947 1,619,842,688 +4.50(+0.09%)
Apr 05, 2005 4897 4944 4897 4943 1,891,465,600 +46.20(+0.94%)
Apr 04, 2005 4914 4923 4877 4897 1,293,784,960 +0.00(+0.00%)
Apr 03, 2005 4914 4923 4877 4897 1,293,784,960 -17.30(-0.35%)
Apr 02, 2005 4894 4942 4894 4914 1,732,700,032 +19.60(+0.40%)
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.