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, 2003 3593 3627 3535 3570 2,153,783,040 -23.40(-0.65%)
Feb 27, 2003 3622 3652 3559 3593 1,755,561,984 -28.20(-0.78%)
Feb 26, 2003 3702 3702 3592 3622 1,883,065,984 -80.30(-2.17%)
Feb 25, 2003 3727 3746 3700 3702 1,221,485,056 +0.00(+0.00%)
Feb 24, 2003 3727 3746 3700 3702 1,221,485,056 -25.30(-0.68%)
Feb 22, 2003 3687 3727 3660 3727 1,382,086,016 +39.80(+1.08%)
Feb 21, 2003 3658 3725 3656 3687 1,700,740,992 +29.00(+0.79%)
Feb 20, 2003 3730 3738 3658 3658 1,689,451,008 -71.20(-1.91%)
Feb 19, 2003 3692 3747 3670 3730 1,594,781,952 +37.10(+1.00%)
Feb 18, 2003 3612 3692 3612 3692 1,185,132,032 +0.00(+0.00%)
Feb 17, 2003 3612 3692 3612 3692 1,185,132,032 +80.50(+2.23%)
Feb 15, 2003 3611 3684 3602 3612 2,022,443,008 +1.10(+0.03%)
Feb 14, 2003 3616 3641 3569 3611 1,859,634,944 -5.30(-0.15%)
Feb 13, 2003 3669 3669 3613 3616 1,487,495,936 -53.10(-1.45%)
Feb 12, 2003 3579 3675 3579 3669 1,561,575,040 +90.10(+2.52%)
Feb 11, 2003 3599 3626 3568 3579 1,312,851,968 +0.00(+0.00%)
Feb 10, 2003 3599 3626 3568 3579 1,312,851,968 -20.10(-0.56%)
Feb 08, 2003 3597 3639 3568 3599 1,534,146,944 +2.20(+0.06%)
Feb 07, 2003 3679 3690 3564 3597 1,839,687,936 -81.70(-2.22%)
Feb 06, 2003 3590 3679 3569 3679 1,616,247,040 +88.60(+2.47%)
Feb 05, 2003 3689 3689 3590 3590 1,731,698,048 -99.30(-2.69%)
Feb 04, 2003 3567 3699 3567 3689 1,772,630,016 +0.00(+0.00%)
Feb 03, 2003 3567 3699 3567 3689 1,772,630,016 +122.00(+3.42%)
Feb 01, 2003 3579 3580 3511 3567 1,776,376,064 -11.30(-0.32%)
Jan 31, 2003 3484 3580 3484 3579 2,170,263,040 +94.90(+2.72%)
Jan 30, 2003 3490 3494 3392 3484 2,604,080,896 -6.20(-0.18%)
Jan 29, 2003 3481 3538 3464 3490 2,396,112,896 +9.20(+0.26%)
Jan 28, 2003 3604 3604 3460 3481 2,324,957,952 +0.00(+0.00%)
Jan 27, 2003 3604 3604 3460 3481 2,324,957,952 -122.90(-3.41%)
Jan 25, 2003 3622 3665 3584 3604 2,154,926,080 -18.50(-0.51%)
Jan 24, 2003 3678 3722 3622 3622 2,089,406,976 -55.80(-1.52%)
Jan 23, 2003 3737 3753 3658 3678 2,142,957,056 -58.70(-1.57%)
Jan 22, 2003 3779 3815 3737 3737 1,527,282,048 -41.90(-1.11%)
Jan 21, 2003 3821 3853 3774 3779 1,494,781,952 +0.00(+0.00%)
Jan 20, 2003 3821 3853 3774 3779 1,494,781,952 -42.00(-1.10%)
Jan 18, 2003 3882 3882 3821 3821 1,856,027,008 -61.20(-1.58%)
Jan 17, 2003 3888 3901 3863 3882 1,515,970,048 -6.00(-0.15%)
Jan 16, 2003 3946 3963 3880 3888 1,667,456,000 -57.80(-1.46%)
Jan 15, 2003 3948 3984 3924 3946 1,648,611,968 -2.70(-0.07%)
Jan 14, 2003 3974 4020 3922 3948 1,611,201,024 +0.00(+0.00%)
Jan 13, 2003 3974 4020 3922 3948 1,611,201,024 -25.80(-0.65%)
Jan 11, 2003 3934 3997 3926 3974 1,878,344,960 +40.10(+1.02%)
Jan 10, 2003 3925 3942 3866 3934 1,951,196,032 +9.20(+0.23%)
Jan 09, 2003 3957 3957 3907 3925 1,634,166,016 -32.60(-0.82%)
Jan 08, 2003 4001 4015 3925 3957 1,285,890,048 -44.00(-1.10%)
Jan 07, 2003 4005 4026 3931 4001 1,123,293,952 +0.00(+0.00%)
Jan 06, 2003 4005 4026 3931 4001 1,123,293,952 -3.60(-0.09%)
Jan 04, 2003 4010 4028 3991 4005 802,180,992 -4.50(-0.11%)
Jan 03, 2003 3940 4010 3916 4010 824,017,984 +69.10(+1.75%)
Jan 02, 2003 3940 3940 3940 3940 0 +0.00(+0.00%)
Jan 01, 2003 3901 3949 3891 3940 208,460,992 +39.80(+1.02%)
Dec 31, 2002 3829 3904 3805 3901 433,616,000 +0.00(+0.00%)
Dec 30, 2002 3829 3904 3805 3901 433,616,000 +71.20(+1.86%)
Dec 28, 2002 3942 3944 3822 3829 328,344,000 -112.70(-2.86%)
Dec 27, 2002 3942 3942 3942 3942 0 +0.00(+0.00%)
Dec 26, 2002 3942 3942 3942 3942 0 +0.00(+0.00%)
Dec 25, 2002 3937 3958 3923 3942 137,719,008 +5.20(+0.13%)
Dec 24, 2002 3890 3937 3888 3937 584,865,984 +0.00(+0.00%)
Dec 23, 2002 3890 3937 3888 3937 584,865,984 +47.00(+1.21%)
Dec 21, 2002 3841 3893 3841 3890 1,233,070,976 +48.50(+1.26%)
Dec 20, 2002 3835 3907 3803 3841 1,518,155,008 +6.20(+0.16%)
Dec 19, 2002 3909 3911 3828 3835 1,837,026,048 -73.50(-1.88%)
Dec 18, 2002 3984 4000 3906 3909 1,772,308,992 -75.30(-1.89%)
Dec 17, 2002 3878 3988 3847 3984 1,469,197,056 +0.00(+0.00%)
Dec 16, 2002 3878 3988 3847 3984 1,469,197,056 +105.90(+2.73%)
Dec 14, 2002 3935 3962 3839 3878 1,305,731,968 -57.20(-1.45%)
Dec 13, 2002 3975 3982 3916 3935 1,920,020,992 -39.60(-1.00%)
Dec 12, 2002 3925 3995 3920 3975 1,899,480,960 +49.90(+1.27%)
Dec 11, 2002 3934 3986 3912 3925 1,670,627,968 -8.90(-0.23%)
Dec 10, 2002 4014 4040 3934 3934 1,272,599,040 +0.00(+0.00%)
Dec 09, 2002 4014 4040 3934 3934 1,272,599,040 -79.60(-1.98%)
Dec 07, 2002 4032 4050 3932 4014 1,364,604,032 -18.90(-0.47%)
Dec 06, 2002 4049 4110 4020 4032 1,727,804,032 -16.20(-0.40%)
Dec 05, 2002 4075 4075 4023 4049 1,599,691,008 -26.80(-0.66%)
Dec 04, 2002 4154 4154 4071 4075 1,519,425,024 -78.90(-1.90%)
Dec 03, 2002 4169 4219 4150 4154 1,529,518,976 +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.