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, 2009 4294 4311 4231 4249 1,281,583,488 -44.80(-1.04%)
Jun 29, 2009 4241 4304 4235 4294 1,086,737,152 +0.00(+0.00%)
Jun 28, 2009 4241 4304 4235 4294 1,086,737,152 +53.00(+1.25%)
Jun 26, 2009 4253 4307 4216 4241 1,021,123,072 -11.60(-0.27%)
Jun 25, 2009 4280 4290 4213 4253 1,082,815,744 -27.40(-0.64%)
Jun 24, 2009 4230 4293 4218 4280 1,121,204,992 +50.00(+1.18%)
Jun 23, 2009 4234 4264 4215 4230 1,057,649,024 -4.10(-0.10%)
Jun 22, 2009 4346 4346 4234 4234 1,126,564,096 +0.00(+0.00%)
Jun 21, 2009 4346 4346 4234 4234 1,126,564,096 -111.80(-2.57%)
Jun 19, 2009 4281 4370 4280 4346 1,830,416,768 +65.00(+1.52%)
Jun 18, 2009 4278 4305 4240 4281 1,222,104,704 +2.40(+0.06%)
Jun 17, 2009 4329 4329 4255 4278 1,167,328,640 -50.10(-1.16%)
Jun 16, 2009 4326 4373 4322 4329 1,170,139,136 +2.60(+0.06%)
Jun 15, 2009 4442 4442 4320 4326 975,059,392 +0.00(+0.00%)
Jun 14, 2009 4442 4442 4320 4326 975,059,392 -116.00(-2.61%)
Jun 12, 2009 4462 4472 4427 4442 988,502,016 -19.90(-0.45%)
Jun 11, 2009 4437 4478 4409 4462 1,081,565,440 +25.10(+0.57%)
Jun 10, 2009 4405 4506 4405 4437 1,183,525,376 +32.00(+0.73%)
Jun 09, 2009 4405 4446 4387 4405 984,357,184 -0.40(-0.01%)
Jun 08, 2009 4439 4439 4371 4405 1,217,751,552 +0.00(+0.00%)
Jun 07, 2009 4439 4439 4371 4405 1,217,751,552 -33.40(-0.75%)
Jun 05, 2009 4387 4496 4387 4439 1,214,146,304 +51.70(+1.18%)
Jun 04, 2009 4383 4436 4360 4387 1,011,577,792 +3.50(+0.08%)
Jun 03, 2009 4477 4477 4359 4383 1,223,091,584 -93.60(-2.09%)
Jun 02, 2009 4506 4506 4436 4477 1,387,225,344 -29.20(-0.65%)
Jun 01, 2009 4418 4518 4418 4506 945,032,320 +0.00(+0.00%)
May 31, 2009 4418 4518 4418 4506 945,032,320 +88.30(+2.00%)
May 29, 2009 4388 4469 4388 4418 1,114,677,888 +30.40(+0.69%)
May 28, 2009 4416 4416 4341 4388 899,986,304 -28.70(-0.65%)
May 27, 2009 4412 4440 4390 4416 921,207,808 +4.50(+0.10%)
May 26, 2009 4365 4424 4295 4412 981,618,624 +46.40(+1.06%)
May 25, 2009 4365 4365 4365 4365 0 +0.00(+0.00%)
May 24, 2009 4365 4365 4365 4365 0 +0.00(+0.00%)
May 22, 2009 4346 4393 4335 4365 995,791,296 +19.80(+0.46%)
May 21, 2009 4468 4468 4326 4346 1,220,946,432 -122.90(-2.75%)
May 20, 2009 4482 4504 4445 4468 1,326,948,736 -13.90(-0.31%)
May 19, 2009 4446 4513 4446 4482 1,385,942,784 +35.80(+0.81%)
May 18, 2009 4348 4446 4308 4446 959,145,088 +0.00(+0.00%)
May 17, 2009 4348 4446 4308 4446 959,145,088 +98.40(+2.26%)
May 15, 2009 4363 4401 4317 4348 1,035,803,776 -14.50(-0.33%)
May 14, 2009 4331 4371 4295 4363 1,162,939,136 +31.20(+0.72%)
May 13, 2009 4426 4448 4328 4331 1,484,087,040 -94.10(-2.13%)
May 12, 2009 4436 4458 4397 4426 1,233,368,064 -10.00(-0.23%)
May 11, 2009 4462 4470 4402 4436 1,174,313,472 +0.00(+0.00%)
May 10, 2009 4462 4470 4402 4436 1,174,313,472 -26.60(-0.60%)
May 08, 2009 4399 4488 4399 4462 1,374,720,256 +63.40(+1.44%)
May 07, 2009 4396 4521 4380 4399 2,082,793,344 +2.20(+0.05%)
May 06, 2009 4337 4438 4317 4396 1,450,005,760 +59.60(+1.37%)
May 05, 2009 4243 4375 4243 4337 1,521,395,328 +93.70(+2.21%)
May 04, 2009 4243 4243 4243 4243 0 +0.00(+0.00%)
May 03, 2009 4243 4243 4243 4243 0 +0.00(+0.00%)
May 01, 2009 4244 4252 4211 4243 600,337,920 -0.50(-0.01%)
Apr 30, 2009 4190 4294 4190 4244 1,479,187,456 +54.10(+1.29%)
Apr 29, 2009 4096 4193 4090 4190 1,154,592,768 +93.20(+2.28%)
Apr 28, 2009 4167 4167 4059 4096 976,964,608 -70.60(-1.69%)
Apr 27, 2009 4156 4179 4089 4167 975,338,496 +0.00(+0.00%)
Apr 26, 2009 4156 4179 4089 4167 975,338,496 +11.00(+0.26%)
Apr 24, 2009 4018 4156 4018 4156 1,272,567,296 +137.80(+3.43%)
Apr 23, 2009 4031 4082 3999 4018 1,098,268,032 -12.50(-0.31%)
Apr 22, 2009 3988 4036 3948 4031 1,289,423,616 +43.20(+1.08%)
Apr 21, 2009 3991 4019 3897 3988 1,470,716,672 -3.40(-0.09%)
Apr 20, 2009 4093 4113 3963 3991 1,222,655,488 +0.00(+0.00%)
Apr 19, 2009 4093 4113 3963 3991 1,222,655,488 -101.90(-2.49%)
Apr 17, 2009 4053 4114 4043 4093 1,554,328,064 +39.80(+0.98%)
Apr 16, 2009 3968 4053 3964 4053 1,235,528,960 +84.60(+2.13%)
Apr 15, 2009 3989 4023 3942 3968 1,214,774,144 -20.60(-0.52%)
Apr 14, 2009 3984 4040 3940 3989 1,385,019,648 +5.30(+0.13%)
Apr 13, 2009 3984 3984 3984 3984 0 +0.00(+0.00%)
Apr 12, 2009 3984 3984 3984 3984 0 +0.00(+0.00%)
Apr 10, 2009 3984 3984 3984 3984 0 +0.00(+0.00%)
Apr 09, 2009 3926 3986 3912 3984 1,119,751,936 +58.20(+1.48%)
Apr 08, 2009 3930 3940 3876 3926 1,093,133,696 -5.00(-0.13%)
Apr 07, 2009 3994 4040 3910 3930 1,084,360,448 -63.00(-1.58%)
Apr 06, 2009 4030 4097 3960 3994 1,210,070,400 +0.00(+0.00%)
Apr 05, 2009 4030 4097 3960 3994 1,210,070,400 -36.20(-0.90%)
Apr 03, 2009 4125 4133 4016 4030 1,372,120,448 -95.30(-2.31%)
Apr 02, 2009 3956 4138 3956 4125 1,638,677,504 +169.40(+4.28%)
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.