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

FTSE 100 Index (IX: FTSE )

7,877.05 +29.06 (+0.37%)
Daily Price Updated: 4:35 PM EDT, Apr 18, 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, 2014 6799 6819 6734 6810 860,419,968 +11.10(+0.16%)
Feb 27, 2014 6830 6834 6785 6799 739,193,280 -31.30(-0.46%)
Feb 26, 2014 6863 6866 6791 6830 1,163,984,128 -35.40(-0.52%)
Feb 25, 2014 6838 6866 6798 6866 1,068,068,288 +0.00(+0.00%)
Feb 24, 2014 6838 6866 6798 6866 1,068,068,288 +27.84(+0.41%)
Feb 23, 2014 6813 6860 6813 6838 0 -0.04(-0.00%)
Feb 22, 2014 6813 6860 6813 6838 1,024,984,192 +25.10(+0.37%)
Feb 21, 2014 6797 6813 6732 6813 745,785,728 +16.30(+0.24%)
Feb 20, 2014 6796 6810 6760 6797 793,947,072 +0.30(+0.00%)
Feb 19, 2014 6736 6803 6717 6796 828,311,680 +60.40(+0.90%)
Feb 18, 2014 6664 6746 6662 6736 630,547,520 +0.00(+0.00%)
Feb 17, 2014 6664 6746 6662 6736 630,547,520 +72.38(+1.09%)
Feb 16, 2014 6659 6672 6646 6664 0 +0.02(+0.00%)
Feb 15, 2014 6659 6672 6646 6664 912,852,672 +4.20(+0.06%)
Feb 14, 2014 6675 6675 6608 6659 1,170,917,632 -15.60(-0.23%)
Feb 13, 2014 6673 6708 6669 6675 820,072,000 +2.30(+0.03%)
Feb 12, 2014 6592 6673 6592 6673 934,913,280 +81.10(+1.23%)
Feb 11, 2014 6572 6597 6565 6592 593,694,912 +0.00(+0.00%)
Feb 10, 2014 6572 6597 6565 6592 593,694,912 +19.92(+0.30%)
Feb 09, 2014 6558 6596 6541 6572 0 -0.02(-0.00%)
Feb 08, 2014 6558 6596 6541 6572 708,467,776 +13.40(+0.20%)
Feb 07, 2014 6458 6566 6458 6558 815,148,928 +100.40(+1.55%)
Feb 06, 2014 6449 6484 6424 6458 810,173,824 +8.60(+0.13%)
Feb 05, 2014 6466 6478 6417 6449 922,887,680 -16.40(-0.25%)
Feb 04, 2014 6510 6538 6460 6466 829,888,704 +0.00(+0.00%)
Feb 03, 2014 6510 6538 6460 6466 829,888,704 -44.74(-0.69%)
Feb 02, 2014 6538 6548 6421 6510 0 +0.04(+0.00%)
Feb 01, 2014 6538 6548 6421 6510 751,204,992 -28.10(-0.43%)
Jan 31, 2014 6544 6574 6503 6538 755,894,272 -5.80(-0.09%)
Jan 30, 2014 6572 6645 6483 6544 990,211,392 -28.00(-0.43%)
Jan 29, 2014 6551 6591 6551 6572 675,704,384 +21.60(+0.33%)
Jan 28, 2014 6664 6665 6539 6551 985,294,592 +0.00(+0.00%)
Jan 27, 2014 6664 6665 6539 6551 985,294,592 -113.00(-1.70%)
Jan 25, 2014 6773 6784 6655 6664 844,748,224 -109.60(-1.62%)
Jan 24, 2014 6826 6837 6761 6773 668,664,320 -53.00(-0.78%)
Jan 23, 2014 6834 6865 6822 6826 548,735,680 -8.00(-0.12%)
Jan 22, 2014 6837 6867 6822 6834 618,281,408 -2.40(-0.04%)
Jan 21, 2014 6829 6838 6811 6837 424,810,688 +0.00(+0.00%)
Jan 20, 2014 6829 6838 6811 6837 424,810,688 +7.40(+0.11%)
Jan 18, 2014 6815 6840 6800 6829 999,744,576 +13.90(+0.20%)
Jan 17, 2014 6820 6832 6811 6815 714,152,704 -4.50(-0.07%)
Jan 16, 2014 6767 6825 6767 6820 693,715,776 +53.00(+0.78%)
Jan 15, 2014 6757 6773 6694 6767 568,346,624 +9.70(+0.14%)
Jan 14, 2014 6740 6766 6731 6757 598,026,880 +0.00(+0.00%)
Jan 13, 2014 6740 6766 6731 6757 598,026,880 +17.26(+0.26%)
Jan 12, 2014 6691 6770 6691 6740 0 +0.04(+0.00%)
Jan 11, 2014 6691 6770 6691 6740 811,611,776 +48.60(+0.73%)
Jan 10, 2014 6722 6746 6679 6691 782,896,512 -30.50(-0.45%)
Jan 09, 2014 6756 6756 6713 6722 720,025,280 -33.70(-0.50%)
Jan 08, 2014 6731 6769 6718 6756 672,375,616 +24.80(+0.37%)
Jan 07, 2014 6731 6752 6715 6731 524,387,008 +0.00(+0.00%)
Jan 06, 2014 6731 6752 6715 6731 524,387,008 +0.03(+0.00%)
Jan 05, 2014 6718 6747 6699 6731 0 -0.03(-0.00%)
Jan 04, 2014 6718 6747 6699 6731 374,841,504 +12.80(+0.19%)
Jan 03, 2014 6749 6759 6708 6718 459,529,088 -31.20(-0.46%)
Jan 02, 2014 6749 6749 6749 6749 0 +0.00(+0.00%)
Jan 01, 2014 6731 6757 6731 6749 153,445,200 +17.80(+0.26%)
Dec 31, 2013 6751 6768 6718 6731 295,360,608 +0.00(+0.00%)
Dec 30, 2013 6751 6768 6718 6731 295,360,608 -19.57(-0.29%)
Dec 29, 2013 6694 6754 6694 6751 0 -0.03(-0.00%)
Dec 28, 2013 6694 6754 6694 6751 291,262,208 +56.70(+0.85%)
Dec 27, 2013 6694 6694 6694 6694 0 +0.00(+0.00%)
Dec 26, 2013 6694 6694 6694 6694 0 +0.00(+0.00%)
Dec 25, 2013 6679 6712 6672 6694 101,669,600 +15.60(+0.23%)
Dec 24, 2013 6607 6679 6606 6679 351,999,296 +0.00(+0.00%)
Dec 23, 2013 6607 6679 6606 6679 351,999,296 +72.02(+1.09%)
Dec 22, 2013 6585 6617 6577 6607 0 -0.02(-0.00%)
Dec 21, 2013 6585 6617 6577 6607 1,096,668,160 +21.90(+0.33%)
Dec 20, 2013 6492 6585 6492 6585 648,648,384 +92.60(+1.43%)
Dec 19, 2013 6486 6524 6486 6492 529,477,888 +5.90(+0.09%)
Dec 18, 2013 6522 6522 6483 6486 584,054,592 -36.00(-0.55%)
Dec 17, 2013 6440 6531 6422 6522 653,797,824 +0.00(+0.00%)
Dec 16, 2013 6440 6531 6422 6522 653,797,824 +82.24(+1.28%)
Dec 15, 2013 6445 6463 6434 6440 0 -0.04(-0.00%)
Dec 14, 2013 6445 6463 6434 6440 694,450,880 -5.30(-0.08%)
Dec 13, 2013 6508 6508 6436 6445 663,531,392 -62.40(-0.96%)
Dec 12, 2013 6523 6556 6508 6508 524,482,112 -15.60(-0.24%)
Dec 11, 2013 6560 6572 6519 6523 553,693,120 -36.20(-0.55%)
Dec 10, 2013 6552 6568 6535 6560 506,215,392 +0.00(+0.00%)
Dec 09, 2013 6552 6568 6535 6560 506,215,392 +7.51(+0.11%)
Dec 08, 2013 6498 6556 6496 6552 0 -0.01(-0.00%)
Dec 07, 2013 6498 6556 6496 6552 564,649,280 +53.70(+0.83%)
Dec 06, 2013 6510 6519 6487 6498 558,155,712 -11.70(-0.18%)
Dec 05, 2013 6532 6545 6480 6510 780,322,624 -22.40(-0.34%)
Dec 04, 2013 6595 6596 6531 6532 685,375,808 -62.90(-0.95%)
Dec 03, 2013 6651 6657 6595 6595 559,055,104 +0.00(+0.00%)
Dec 02, 2013 6651 6657 6595 6595 559,055,104 -55.27(-0.83%)
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.