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 (%)
Mar 31, 2010 5672 5698 5646 5680 1,105,283,712 +7.30(+0.13%)
Mar 30, 2010 5711 5743 5663 5672 930,757,376 -38.40(-0.67%)
Mar 29, 2010 5703 5733 5685 5711 1,015,977,088 +0.00(+0.00%)
Mar 28, 2010 5703 5733 5685 5711 1,015,977,088 +7.68(+0.13%)
Mar 27, 2010 5728 5728 5698 5703 0 +0.02(+0.00%)
Mar 26, 2010 5728 5728 5696 5703 1,031,531,072 -24.70(-0.43%)
Mar 25, 2010 5678 5737 5673 5728 1,098,678,272 +49.80(+0.88%)
Mar 24, 2010 5674 5699 5636 5678 1,118,840,064 +4.30(+0.08%)
Mar 23, 2010 5644 5696 5644 5674 969,327,616 +29.10(+0.52%)
Mar 22, 2010 5650 5650 5584 5644 886,165,696 +0.00(+0.00%)
Mar 21, 2010 5650 5650 5584 5644 886,165,696 -5.63(-0.10%)
Mar 20, 2010 5643 5691 5634 5650 0 +0.03(+0.00%)
Mar 19, 2010 5643 5691 5634 5650 2,488,302,080 +7.50(+0.13%)
Mar 18, 2010 5645 5661 5619 5643 919,829,696 -2.00(-0.04%)
Mar 17, 2010 5620 5658 5620 5645 930,653,504 +24.20(+0.43%)
Mar 16, 2010 5594 5638 5594 5620 878,179,392 +26.50(+0.47%)
Mar 15, 2010 5626 5627 5588 5594 818,311,168 +0.00(+0.00%)
Mar 14, 2010 5626 5627 5588 5594 818,311,168 -31.80(-0.57%)
Mar 13, 2010 5617 5647 5612 5626 1,292,880,384 +8.40(+0.15%)
Mar 12, 2010 5641 5643 5595 5617 889,812,928 -23.30(-0.41%)
Mar 11, 2010 5602 5645 5585 5641 997,893,888 +38.30(+0.68%)
Mar 10, 2010 5607 5618 5563 5602 993,738,368 -4.40(-0.08%)
Mar 09, 2010 5600 5621 5579 5607 837,350,720 +0.00(+0.00%)
Mar 08, 2010 5600 5621 5579 5607 837,350,720 +6.94(+0.12%)
Mar 07, 2010 5527 5604 5527 5600 0 -0.04(-0.00%)
Mar 06, 2010 5527 5605 5527 5600 1,001,732,096 +72.60(+1.31%)
Mar 05, 2010 5533 5544 5501 5527 1,075,262,976 -6.00(-0.11%)
Mar 04, 2010 5484 5542 5465 5533 1,108,893,056 +49.10(+0.90%)
Mar 03, 2010 5406 5485 5404 5484 1,218,498,688 +78.20(+1.45%)
Mar 02, 2010 5354 5421 5354 5406 1,423,330,560 +0.00(+0.00%)
Mar 01, 2010 5354 5421 5354 5406 1,423,330,560 +51.38(+0.96%)
Feb 28, 2010 5278 5368 5278 5355 0 +0.02(+0.00%)
Feb 27, 2010 5278 5368 5278 5354 1,700,847,616 +76.30(+1.45%)
Feb 26, 2010 5343 5370 5260 5278 1,951,587,200 -64.70(-1.21%)
Feb 25, 2010 5315 5358 5298 5343 953,221,184 +27.80(+0.52%)
Feb 24, 2010 5352 5396 5302 5315 1,063,966,528 -37.00(-0.69%)
Feb 23, 2010 5358 5387 5348 5352 961,342,400 +0.00(+0.00%)
Feb 22, 2010 5358 5387 5348 5352 961,342,400 -6.07(-0.11%)
Feb 21, 2010 5325 5366 5281 5358 0 -0.03(-0.00%)
Feb 20, 2010 5325 5366 5281 5358 1,469,031,040 +33.10(+0.62%)
Feb 19, 2010 5277 5326 5262 5325 966,085,184 +48.50(+0.92%)
Feb 18, 2010 5244 5304 5244 5277 1,205,017,984 +32.50(+0.62%)
Feb 17, 2010 5168 5248 5168 5244 1,098,281,984 +76.60(+1.48%)
Feb 16, 2010 5142 5194 5142 5168 591,532,800 +0.00(+0.00%)
Feb 15, 2010 5142 5194 5142 5168 591,532,800 +25.00(+0.49%)
Feb 13, 2010 5162 5208 5117 5142 1,285,903,360 -19.00(-0.37%)
Feb 12, 2010 5132 5202 5114 5162 1,565,807,232 +29.50(+0.57%)
Feb 11, 2010 5112 5181 5105 5132 1,191,910,016 +20.20(+0.40%)
Feb 10, 2010 5092 5133 5085 5112 1,284,674,048 +19.50(+0.38%)
Feb 09, 2010 5061 5118 5033 5092 1,326,821,120 +0.00(+0.00%)
Feb 08, 2010 5061 5118 5033 5092 1,326,821,120 +31.40(+0.62%)
Feb 06, 2010 5139 5139 5034 5061 1,930,759,936 -78.40(-1.53%)
Feb 05, 2010 5253 5262 5124 5139 1,725,801,600 -113.90(-2.17%)
Feb 04, 2010 5283 5305 5238 5253 1,140,388,096 -30.10(-0.57%)
Feb 03, 2010 5247 5289 5208 5283 1,105,691,008 +35.90(+0.68%)
Feb 02, 2010 5188 5250 5164 5247 934,766,080 +0.00(+0.00%)
Feb 01, 2010 5188 5250 5164 5247 934,766,080 +58.90(+1.14%)
Jan 30, 2010 5146 5230 5146 5188 1,281,845,760 +42.80(+0.83%)
Jan 29, 2010 5218 5280 5146 5146 1,294,378,368 -71.80(-1.38%)
Jan 28, 2010 5277 5277 5193 5218 1,271,716,864 -59.40(-1.13%)
Jan 27, 2010 5260 5277 5216 5277 1,015,919,808 +16.60(+0.32%)
Jan 26, 2010 5303 5331 5253 5260 1,024,448,768 +0.00(+0.00%)
Jan 25, 2010 5303 5331 5253 5260 1,024,448,768 -42.69(-0.81%)
Jan 24, 2010 5335 5346 5253 5303 0 -0.01(-0.00%)
Jan 23, 2010 5335 5346 5253 5303 1,645,842,432 -32.10(-0.60%)
Jan 22, 2010 5421 5468 5332 5335 1,345,500,544 -85.70(-1.58%)
Jan 21, 2010 5513 5513 5404 5421 1,199,200,896 -92.30(-1.67%)
Jan 20, 2010 5494 5532 5431 5513 1,107,801,600 +18.70(+0.34%)
Jan 19, 2010 5455 5504 5454 5494 776,795,200 +0.00(+0.00%)
Jan 18, 2010 5455 5504 5454 5494 776,795,200 +39.03(+0.72%)
Jan 17, 2010 5498 5527 5450 5455 0 -0.03(-0.00%)
Jan 16, 2010 5498 5527 5450 5455 1,743,437,824 -42.80(-0.78%)
Jan 15, 2010 5474 5522 5474 5498 928,036,096 +24.70(+0.45%)
Jan 14, 2010 5499 5510 5451 5474 849,923,008 -25.20(-0.46%)
Jan 13, 2010 5538 5550 5460 5499 957,401,728 -39.40(-0.71%)
Jan 12, 2010 5534 5600 5528 5538 901,194,880 +0.00(+0.00%)
Jan 11, 2010 5534 5600 5528 5538 901,194,880 +3.86(+0.07%)
Jan 10, 2010 5527 5549 5495 5534 0 +0.04(+0.00%)
Jan 09, 2010 5527 5549 5495 5534 1,006,420,608 +7.50(+0.14%)
Jan 08, 2010 5530 5552 5500 5527 1,162,933,760 -3.30(-0.06%)
Jan 07, 2010 5522 5536 5498 5530 998,295,296 +7.50(+0.14%)
Jan 06, 2010 5500 5536 5481 5522 1,149,301,248 +22.20(+0.40%)
Jan 05, 2010 5413 5500 5411 5500 750,942,016 +0.00(+0.00%)
Jan 04, 2010 5413 5500 5411 5500 750,942,016 +87.42(+1.62%)
Jan 03, 2010 5398 5432 5390 5413 0 -0.02(-0.00%)
Jan 02, 2010 5413 5413 5413 5413 0 +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.