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

FTSE 100 Index (IX: FTSE )

8,147.03 +7.20 (+0.09%)
Daily Price Updated: 4:35 PM EDT, Apr 29, 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 (%)
Jul 31, 2006 5975 5977 5928 5928 1,272,181,888 +0.00(+0.00%)
Jul 30, 2006 5975 5977 5928 5928 1,272,181,888 -46.60(-0.78%)
Jul 28, 2006 5930 5982 5905 5975 1,401,927,040 +45.40(+0.77%)
Jul 27, 2006 5877 5937 5877 5930 1,583,646,464 +52.40(+0.89%)
Jul 26, 2006 5851 5879 5851 5877 1,720,193,792 +25.90(+0.44%)
Jul 25, 2006 5834 5873 5826 5851 1,547,468,288 +17.30(+0.30%)
Jul 24, 2006 5720 5835 5720 5834 1,298,199,552 +0.00(+0.00%)
Jul 23, 2006 5720 5835 5720 5834 1,298,199,552 +114.20(+2.00%)
Jul 21, 2006 5771 5771 5701 5720 1,594,082,176 -51.20(-0.89%)
Jul 20, 2006 5778 5820 5756 5771 1,308,633,856 -7.10(-0.12%)
Jul 19, 2006 5682 5785 5681 5778 1,665,784,320 +96.30(+1.69%)
Jul 18, 2006 5701 5713 5658 5682 1,439,566,976 -19.30(-0.34%)
Jul 17, 2006 5708 5721 5655 5701 1,366,791,296 +0.00(+0.00%)
Jul 16, 2006 5708 5721 5655 5701 1,366,791,296 -6.60(-0.12%)
Jul 14, 2006 5765 5765 5708 5708 1,305,351,936 -57.40(-1.00%)
Jul 13, 2006 5861 5861 5752 5765 1,515,312,768 -95.60(-1.63%)
Jul 12, 2006 5857 5899 5843 5861 1,212,976,000 +3.30(+0.06%)
Jul 11, 2006 5897 5897 5844 5857 1,162,635,648 -39.60(-0.67%)
Jul 10, 2006 5889 5901 5856 5897 880,029,696 +0.00(+0.00%)
Jul 09, 2006 5889 5901 5856 5897 880,029,696 +8.00(+0.14%)
Jul 07, 2006 5890 5908 5858 5889 1,424,761,344 -1.10(-0.02%)
Jul 06, 2006 5827 5897 5827 5890 1,312,357,760 +63.30(+1.09%)
Jul 05, 2006 5884 5884 5816 5827 1,138,260,736 -56.80(-0.97%)
Jul 04, 2006 5884 5884 5848 5884 863,784,832 -0.90(-0.02%)
Jul 03, 2006 5833 5884 5833 5884 1,194,578,560 +0.00(+0.00%)
Jul 02, 2006 5833 5884 5833 5884 1,194,578,560 +51.00(+0.87%)
Jun 30, 2006 5792 5866 5792 5833 1,583,755,648 +41.90(+0.72%)
Jun 29, 2006 5679 5792 5679 5792 1,502,990,848 +112.90(+1.99%)
Jun 28, 2006 5652 5703 5634 5679 1,267,809,152 +26.30(+0.47%)
Jun 27, 2006 5681 5730 5650 5652 1,337,754,624 -28.90(-0.51%)
Jun 26, 2006 5692 5716 5678 5681 1,614,543,616 +0.00(+0.00%)
Jun 25, 2006 5692 5716 5678 5681 1,614,543,616 -10.90(-0.19%)
Jun 23, 2006 5684 5717 5668 5692 1,145,495,424 +8.00(+0.14%)
Jun 22, 2006 5665 5737 5657 5684 1,611,284,736 +19.10(+0.34%)
Jun 21, 2006 5658 5674 5611 5665 1,642,751,616 +6.80(+0.12%)
Jun 20, 2006 5626 5658 5585 5658 1,352,420,352 +32.10(+0.57%)
Jun 19, 2006 5597 5666 5597 5626 1,153,580,544 +0.00(+0.00%)
Jun 18, 2006 5597 5666 5597 5626 1,153,580,544 +28.70(+0.51%)
Jun 16, 2006 5619 5702 5594 5597 2,134,808,832 -21.90(-0.39%)
Jun 15, 2006 5507 5637 5507 5619 1,917,016,064 +112.50(+2.04%)
Jun 14, 2006 5520 5544 5476 5507 1,860,632,832 -12.80(-0.23%)
Jun 13, 2006 5621 5621 5467 5520 2,146,786,816 -101.30(-1.80%)
Jun 12, 2006 5655 5666 5612 5621 1,463,611,136 +0.00(+0.00%)
Jun 11, 2006 5655 5666 5612 5621 1,463,611,136 -34.30(-0.61%)
Jun 09, 2006 5563 5674 5563 5655 1,801,661,440 +92.30(+1.66%)
Jun 08, 2006 5706 5706 5563 5563 2,135,136,000 -143.40(-2.51%)
Jun 07, 2006 5670 5721 5638 5706 1,885,561,216 +36.50(+0.64%)
Jun 06, 2006 5762 5762 5657 5670 1,883,561,856 -92.30(-1.60%)
Jun 05, 2006 5765 5790 5739 5762 1,072,108,224 +0.00(+0.00%)
Jun 04, 2006 5765 5790 5739 5762 1,072,108,224 -2.50(-0.04%)
Jun 02, 2006 5750 5803 5746 5765 1,669,869,824 +14.90(+0.26%)
Jun 01, 2006 5724 5755 5681 5750 1,833,351,424 +25.90(+0.45%)
May 31, 2006 5652 5744 5592 5724 2,119,922,048 +71.80(+1.27%)
May 30, 2006 5791 5794 5643 5652 2,026,626,432 -139.00(-2.40%)
May 29, 2006 5791 5791 5791 5791 0 +0.00(+0.00%)
May 28, 2006 5791 5791 5791 5791 0 +0.00(+0.00%)
May 26, 2006 5678 5791 5678 5791 1,627,196,928 +113.30(+2.00%)
May 25, 2006 5587 5678 5562 5678 1,760,626,816 +90.60(+1.62%)
May 24, 2006 5679 5679 5564 5587 2,146,770,432 -91.60(-1.61%)
May 23, 2006 5533 5706 5533 5679 2,147,208,832 +146.00(+2.64%)
May 22, 2006 5657 5657 5510 5533 2,031,642,368 +0.00(+0.00%)
May 21, 2006 5657 5657 5510 5533 2,031,642,368 -124.70(-2.20%)
May 19, 2006 5672 5715 5645 5657 1,777,461,248 -14.20(-0.25%)
May 18, 2006 5676 5720 5619 5672 2,143,472,768 -3.90(-0.07%)
May 17, 2006 5846 5872 5676 5676 2,145,492,352 -170.70(-2.92%)
May 16, 2006 5841 5883 5807 5846 2,138,429,184 +4.90(+0.08%)
May 15, 2006 5912 5912 5755 5841 1,991,603,968 +0.00(+0.00%)
May 14, 2006 5912 5912 5755 5841 1,991,603,968 -70.80(-1.20%)
May 12, 2006 6042 6042 5912 5912 1,697,671,424 -129.90(-2.15%)
May 11, 2006 6083 6114 6040 6042 1,600,703,488 -41.40(-0.68%)
May 10, 2006 6106 6110 6080 6083 1,940,756,352 -22.20(-0.36%)
May 09, 2006 6067 6110 6055 6106 2,064,291,584 +38.50(+0.63%)
May 08, 2006 6092 6134 6059 6067 1,607,859,456 +0.00(+0.00%)
May 07, 2006 6092 6134 6059 6067 1,607,859,456 -24.60(-0.40%)
May 05, 2006 6037 6093 6034 6092 1,852,647,936 +54.80(+0.91%)
May 04, 2006 6010 6046 6001 6037 1,687,069,568 +26.90(+0.45%)
May 03, 2006 6082 6100 6009 6010 1,886,399,616 -72.10(-1.19%)
May 02, 2006 6023 6091 6022 6082 1,657,637,760 +59.00(+0.98%)
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.