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, 2011 5948 5973 5909 5909 1,033,616,704 -39.50(-0.66%)
Mar 30, 2011 5932 5971 5932 5948 872,031,104 +16.10(+0.27%)
Mar 29, 2011 5904 5933 5880 5932 669,291,072 +27.70(+0.47%)
Mar 28, 2011 5901 5923 5901 5904 526,577,792 +0.00(+0.00%)
Mar 27, 2011 5901 5923 5901 5904 526,577,792 +3.74(+0.06%)
Mar 26, 2011 5881 5919 5878 5901 0 -0.04(-0.00%)
Mar 25, 2011 5881 5919 5878 5901 663,222,912 +19.90(+0.34%)
Mar 24, 2011 5796 5889 5780 5881 828,355,776 +85.00(+1.47%)
Mar 23, 2011 5763 5802 5731 5796 906,624,896 +33.20(+0.58%)
Mar 22, 2011 5786 5814 5743 5763 686,659,072 -23.40(-0.40%)
Mar 21, 2011 5718 5799 5718 5786 764,086,976 +0.00(+0.00%)
Mar 20, 2011 5718 5799 5718 5786 764,086,976 +67.97(+1.19%)
Mar 19, 2011 5696 5754 5696 5718 0 +0.03(+0.00%)
Mar 18, 2011 5696 5758 5696 5718 1,379,187,456 +22.00(+0.39%)
Mar 17, 2011 5598 5708 5598 5696 931,686,016 +97.90(+1.75%)
Mar 16, 2011 5695 5721 5598 5598 1,124,024,320 -97.10(-1.70%)
Mar 15, 2011 5775 5775 5592 5695 1,270,223,360 -79.90(-1.38%)
Mar 14, 2011 5829 5842 5769 5775 830,598,208 +0.00(+0.00%)
Mar 13, 2011 5829 5842 5769 5775 830,598,208 -53.50(-0.92%)
Mar 12, 2011 5845 5845 5796 5829 777,919,808 -16.60(-0.28%)
Mar 11, 2011 5937 5937 5833 5845 950,808,512 -92.00(-1.55%)
Mar 10, 2011 5975 5979 5923 5937 729,979,072 -37.50(-0.63%)
Mar 09, 2011 5974 6000 5911 5975 813,024,192 +1.00(+0.02%)
Mar 08, 2011 5990 6043 5968 5974 651,065,472 +0.00(+0.00%)
Mar 07, 2011 5990 6043 5968 5974 651,065,472 -16.60(-0.28%)
Mar 06, 2011 6005 6052 5983 5990 0 +0.00(+0.00%)
Mar 05, 2011 6005 6052 5983 5990 728,615,488 -14.70(-0.24%)
Mar 04, 2011 5915 6017 5915 6005 811,030,208 +90.20(+1.52%)
Mar 03, 2011 5936 5942 5866 5915 891,083,584 -20.90(-0.35%)
Mar 02, 2011 5994 6040 5927 5936 895,639,808 -58.20(-0.97%)
Mar 01, 2011 6001 6022 5964 5994 955,595,712 +0.00(+0.00%)
Feb 28, 2011 6001 6022 5964 5994 955,595,712 -7.20(-0.12%)
Feb 27, 2011 5920 6012 5920 6001 0 +0.00(+0.00%)
Feb 26, 2011 5920 6012 5920 6001 836,550,272 +81.20(+1.37%)
Feb 25, 2011 5924 5937 5861 5920 939,695,104 -3.50(-0.06%)
Feb 24, 2011 5997 5997 5916 5924 895,634,880 -73.30(-1.22%)
Feb 23, 2011 6015 6029 5927 5997 769,147,520 -18.00(-0.30%)
Feb 22, 2011 6083 6106 6013 6015 629,790,592 +0.00(+0.00%)
Feb 21, 2011 6083 6106 6013 6015 629,790,592 -68.20(-1.12%)
Feb 20, 2011 6087 6097 6049 6083 0 +0.00(+0.00%)
Feb 19, 2011 6087 6097 6049 6083 802,222,976 -4.40(-0.07%)
Feb 18, 2011 6085 6101 6067 6087 1,021,989,120 +2.10(+0.03%)
Feb 17, 2011 6037 6096 6034 6085 858,245,184 +48.20(+0.80%)
Feb 16, 2011 6060 6072 6024 6037 873,268,224 -23.00(-0.38%)
Feb 15, 2011 6063 6092 6042 6060 635,408,320 +0.00(+0.00%)
Feb 14, 2011 6063 6092 6042 6060 635,408,320 -2.80(-0.05%)
Feb 13, 2011 6020 6071 5973 6063 0 +0.00(+0.00%)
Feb 12, 2011 6020 6071 5973 6063 822,602,624 +42.90(+0.71%)
Feb 11, 2011 6052 6052 5986 6020 821,798,080 -32.30(-0.53%)
Feb 10, 2011 6091 6091 6050 6052 923,551,808 -39.00(-0.64%)
Feb 09, 2011 6051 6091 6033 6091 858,439,616 +40.30(+0.67%)
Feb 08, 2011 5997 6054 5997 6051 694,875,008 +0.00(+0.00%)
Feb 07, 2011 5997 6054 5997 6051 694,875,008 +53.62(+0.89%)
Feb 06, 2011 5983 6023 5983 5997 0 -0.02(-0.00%)
Feb 05, 2011 5983 6023 5983 5997 763,863,296 +14.10(+0.24%)
Feb 04, 2011 6000 6000 5952 5983 1,033,274,624 -16.80(-0.28%)
Feb 03, 2011 5958 6020 5958 6000 878,318,400 +42.30(+0.71%)
Feb 02, 2011 5863 5964 5863 5958 963,349,504 +94.90(+1.62%)
Feb 01, 2011 5881 5882 5815 5863 931,414,912 +0.00(+0.00%)
Jan 31, 2011 5881 5882 5815 5863 931,414,912 -18.47(-0.31%)
Jan 30, 2011 5965 5966 5878 5881 0 -0.03(-0.00%)
Jan 29, 2011 5965 5966 5878 5881 968,312,128 -83.70(-1.40%)
Jan 28, 2011 5969 5997 5951 5965 819,346,496 -4.10(-0.07%)
Jan 27, 2011 5918 6003 5918 5969 880,021,312 +51.50(+0.87%)
Jan 26, 2011 5944 5965 5904 5918 1,034,224,512 -26.20(-0.44%)
Jan 25, 2011 5896 5961 5888 5944 918,501,632 +0.00(+0.00%)
Jan 24, 2011 5896 5961 5888 5944 918,501,632 +47.65(+0.81%)
Jan 23, 2011 5868 5939 5868 5896 0 -0.05(-0.00%)
Jan 22, 2011 5868 5939 5868 5896 1,161,650,560 +28.40(+0.48%)
Jan 21, 2011 5977 5978 5867 5868 999,116,480 -108.80(-1.82%)
Jan 20, 2011 6056 6077 5975 5977 882,393,024 -79.70(-1.32%)
Jan 19, 2011 5986 6066 5986 6056 869,099,072 +70.70(+1.18%)
Jan 18, 2011 6002 6013 5976 5986 599,125,184 +0.00(+0.00%)
Jan 17, 2011 6002 6013 5976 5986 599,125,184 -16.37(-0.27%)
Jan 16, 2011 6024 6032 5948 6002 0 -0.03(-0.00%)
Jan 15, 2011 6024 6032 5948 6002 852,945,600 -21.80(-0.36%)
Jan 14, 2011 6051 6056 6006 6024 921,442,496 -26.80(-0.44%)
Jan 13, 2011 6014 6051 6014 6051 1,021,020,800 +36.70(+0.61%)
Jan 12, 2011 5956 6036 5956 6014 861,069,312 +57.70(+0.97%)
Jan 11, 2011 5984 5984 5940 5956 662,691,008 +0.00(+0.00%)
Jan 10, 2011 5984 5984 5940 5956 662,691,008 -28.03(-0.47%)
Jan 09, 2011 6020 6024 5973 5984 0 +0.03(+0.00%)
Jan 08, 2011 6020 6024 5973 5984 780,033,088 -35.20(-0.58%)
Jan 07, 2011 6044 6090 6005 6020 843,815,808 -24.40(-0.40%)
Jan 06, 2011 6014 6044 5964 6044 884,510,528 +30.00(+0.50%)
Jan 05, 2011 5900 6050 5900 6014 950,390,720 +114.00(+1.93%)
Jan 04, 2011 5900 5900 5900 5900 0 +0.00(+0.00%)
Jan 03, 2011 5900 5900 5900 5900 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.