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

FTSE 100 Index (IX: FTSE )

8,023.87 +128.02 (+1.62%)
Daily Price Updated: 4:35 PM EDT, Apr 22, 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, 2009 3916 3916 3761 3830 1,662,560,896 -85.50(-2.18%)
Feb 27, 2009 3849 3948 3849 3916 2,078,195,968 +66.60(+1.73%)
Feb 26, 2009 3816 3884 3804 3849 1,190,213,632 +32.60(+0.85%)
Feb 25, 2009 3851 3852 3772 3816 1,082,778,240 -34.30(-0.89%)
Feb 24, 2009 3889 3960 3845 3851 985,111,808 +0.00(+0.00%)
Feb 23, 2009 3889 3960 3845 3851 985,111,808 -38.40(-0.99%)
Feb 21, 2009 4018 4018 3878 3889 1,300,936,064 -129.30(-3.22%)
Feb 20, 2009 4007 4045 3984 4018 1,173,914,624 +11.60(+0.29%)
Feb 19, 2009 4034 4056 3938 4007 1,275,963,392 -27.30(-0.68%)
Feb 18, 2009 4135 4135 3995 4034 1,226,667,264 -100.70(-2.44%)
Feb 17, 2009 4190 4190 4127 4135 765,927,296 +0.00(+0.00%)
Feb 16, 2009 4190 4190 4127 4135 765,927,296 -54.80(-1.31%)
Feb 14, 2009 4202 4292 4168 4190 1,461,771,776 -12.60(-0.30%)
Feb 13, 2009 4234 4234 4135 4202 1,326,826,752 -32.10(-0.76%)
Feb 12, 2009 4213 4244 4182 4234 977,770,496 +21.20(+0.50%)
Feb 11, 2009 4308 4310 4210 4213 1,113,424,768 -94.50(-2.19%)
Feb 10, 2009 4292 4334 4244 4308 1,158,075,136 +0.00(+0.00%)
Feb 09, 2009 4292 4334 4244 4308 1,158,075,136 +15.70(+0.37%)
Feb 07, 2009 4229 4331 4226 4292 1,412,522,880 +63.00(+1.49%)
Feb 06, 2009 4229 4235 4134 4229 1,216,188,672 +0.30(+0.01%)
Feb 05, 2009 4164 4263 4160 4229 1,196,793,984 +64.10(+1.54%)
Feb 04, 2009 4078 4173 4043 4164 1,085,343,360 +86.70(+2.13%)
Feb 03, 2009 4150 4150 4037 4078 929,235,776 +0.00(+0.00%)
Feb 02, 2009 4150 4150 4037 4078 929,235,776 -71.80(-1.73%)
Jan 31, 2009 4190 4228 4125 4150 1,496,062,720 -40.50(-0.97%)
Jan 30, 2009 4295 4295 4148 4190 1,387,667,200 -105.10(-2.45%)
Jan 29, 2009 4194 4318 4194 4295 1,714,540,416 +100.80(+2.40%)
Jan 28, 2009 4209 4211 4131 4194 1,264,648,448 -14.60(-0.35%)
Jan 27, 2009 4052 4225 4039 4209 1,524,347,776 +0.00(+0.00%)
Jan 26, 2009 4052 4225 4039 4209 1,524,347,776 +156.50(+3.86%)
Jan 24, 2009 4052 4071 3957 4052 1,508,583,552 +0.30(+0.01%)
Jan 23, 2009 4060 4154 4046 4052 1,614,858,880 -7.70(-0.19%)
Jan 22, 2009 4091 4113 4001 4060 2,068,435,584 -31.50(-0.77%)
Jan 21, 2009 4108 4184 4061 4091 2,078,463,744 -17.10(-0.42%)
Jan 20, 2009 4147 4252 4032 4108 1,879,365,248 +0.00(+0.00%)
Jan 19, 2009 4147 4252 4032 4108 1,879,365,248 -38.60(-0.93%)
Jan 17, 2009 4121 4252 4121 4147 1,380,947,456 +26.00(+0.63%)
Jan 16, 2009 4181 4199 4091 4121 1,247,030,272 -59.50(-1.42%)
Jan 15, 2009 4399 4426 4115 4181 1,309,107,200 -218.60(-4.97%)
Jan 14, 2009 4426 4426 4321 4399 928,428,992 -27.00(-0.61%)
Jan 13, 2009 4448 4471 4402 4426 785,473,920 +0.00(+0.00%)
Jan 12, 2009 4448 4471 4402 4426 785,473,920 -22.30(-0.50%)
Jan 10, 2009 4505 4535 4432 4448 979,530,112 -56.90(-1.26%)
Jan 09, 2009 4508 4515 4410 4505 923,008,000 -2.10(-0.05%)
Jan 08, 2009 4639 4639 4478 4508 1,059,568,384 -131.40(-2.83%)
Jan 07, 2009 4580 4676 4562 4639 1,036,086,016 +59.30(+1.29%)
Jan 06, 2009 4562 4618 4521 4580 836,676,096 +0.00(+0.00%)
Jan 05, 2009 4562 4618 4521 4580 836,676,096 +17.80(+0.39%)
Jan 03, 2009 4434 4562 4430 4562 407,295,488 +127.60(+2.88%)
Jan 02, 2009 4434 4434 4434 4434 0 +0.00(+0.00%)
Jan 01, 2009 4393 4456 4393 4434 241,902,208 +41.50(+0.94%)
Dec 31, 2008 4319 4406 4319 4393 430,343,904 +73.30(+1.70%)
Dec 30, 2008 4217 4326 4217 4319 441,106,816 +0.00(+0.00%)
Dec 29, 2008 4217 4326 4217 4319 441,106,816 +102.80(+2.44%)
Dec 27, 2008 4217 4217 4217 4217 0 +0.00(+0.00%)
Dec 26, 2008 4217 4217 4217 4217 0 +0.00(+0.00%)
Dec 25, 2008 4256 4256 4205 4217 158,371,008 -39.40(-0.93%)
Dec 24, 2008 4249 4307 4244 4256 607,289,600 +6.80(+0.16%)
Dec 23, 2008 4287 4305 4220 4249 767,254,400 +0.00(+0.00%)
Dec 22, 2008 4287 4305 4220 4249 767,254,400 -37.70(-0.88%)
Dec 20, 2008 4331 4331 4201 4287 1,576,532,224 -43.80(-1.01%)
Dec 19, 2008 4324 4353 4283 4331 1,089,176,064 +6.50(+0.15%)
Dec 18, 2008 4309 4341 4231 4324 1,135,986,176 +15.10(+0.35%)
Dec 17, 2008 4278 4330 4246 4309 929,308,928 +31.50(+0.74%)
Dec 16, 2008 4280 4341 4239 4278 871,526,208 +0.00(+0.00%)
Dec 15, 2008 4280 4341 4239 4278 871,526,208 -2.80(-0.07%)
Dec 13, 2008 4389 4389 4202 4280 1,101,084,672 -108.30(-2.47%)
Dec 12, 2008 4367 4430 4308 4389 1,054,034,624 +21.40(+0.49%)
Dec 11, 2008 4381 4407 4330 4367 1,097,104,640 -14.00(-0.32%)
Dec 10, 2008 4300 4413 4233 4381 1,106,828,672 +81.20(+1.89%)
Dec 09, 2008 4049 4318 4049 4300 1,243,254,656 +0.00(+0.00%)
Dec 08, 2008 4049 4318 4049 4300 1,243,254,656 +250.70(+6.19%)
Dec 06, 2008 4164 4164 4002 4049 1,116,563,072 -114.20(-2.74%)
Dec 05, 2008 4170 4261 4090 4164 1,270,801,152 -6.40(-0.15%)
Dec 04, 2008 4123 4191 4042 4170 1,201,073,152 +47.10(+1.14%)
Dec 03, 2008 4066 4137 3973 4123 1,586,775,936 +57.40(+1.41%)
Dec 02, 2008 4288 4288 4038 4066 1,041,732,416 +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.