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

FTSE 100 Index (IX: FTSE )

7,895.85 +18.80 (+0.24%)
Daily Price Updated: 4:35 PM EDT, Apr 19, 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 (%)
Apr 30, 2008 6089 6120 6036 6087 1,156,154,880 -2.10(-0.03%)
Apr 29, 2008 6090 6134 6052 6089 997,915,904 -1.00(-0.02%)
Apr 28, 2008 6091 6134 6084 6090 781,898,496 +0.00(+0.00%)
Apr 27, 2008 6091 6134 6084 6090 781,898,496 -1.00(-0.02%)
Apr 25, 2008 6051 6099 6046 6091 1,147,801,728 +40.70(+0.67%)
Apr 24, 2008 6084 6084 5952 6051 1,145,619,200 -32.90(-0.54%)
Apr 23, 2008 6035 6084 5979 6084 1,353,681,280 +48.90(+0.81%)
Apr 22, 2008 6053 6072 6008 6035 1,035,231,488 -18.30(-0.30%)
Apr 21, 2008 6056 6090 6021 6053 1,173,183,744 +0.00(+0.00%)
Apr 20, 2008 6056 6090 6021 6053 1,173,183,744 -3.60(-0.06%)
Apr 18, 2008 5980 6062 5974 6057 1,420,110,848 +76.20(+1.27%)
Apr 17, 2008 6046 6086 5974 5980 1,341,988,608 -65.80(-1.09%)
Apr 16, 2008 5907 6046 5907 6046 1,274,744,064 +139.30(+2.36%)
Apr 15, 2008 5832 5943 5832 5907 1,265,418,240 +75.30(+1.29%)
Apr 14, 2008 5896 5896 5827 5832 1,071,624,832 +0.00(+0.00%)
Apr 13, 2008 5896 5896 5827 5832 1,071,624,832 -63.90(-1.08%)
Apr 11, 2008 5965 6016 5866 5896 1,228,297,984 -69.60(-1.17%)
Apr 10, 2008 5984 6003 5882 5965 1,231,191,168 -18.80(-0.31%)
Apr 09, 2008 5990 6016 5947 5984 955,804,928 -6.30(-0.11%)
Apr 08, 2008 6015 6015 5942 5990 934,849,024 -24.60(-0.41%)
Apr 07, 2008 5947 6015 5947 6015 946,532,608 +0.00(+0.00%)
Apr 06, 2008 5947 6015 5947 6015 946,532,608 +67.70(+1.14%)
Apr 04, 2008 5891 5948 5888 5947 954,743,488 +55.80(+0.95%)
Apr 03, 2008 5916 5935 5864 5891 1,065,812,928 -24.60(-0.42%)
Apr 02, 2008 5853 5920 5827 5916 1,317,727,744 +63.30(+1.08%)
Apr 01, 2008 5702 5866 5670 5853 1,473,810,560 +150.50(+2.64%)
Mar 31, 2008 5693 5715 5586 5702 1,374,906,112 +0.00(+0.00%)
Mar 30, 2008 5693 5715 5586 5702 1,374,906,112 +9.20(+0.16%)
Mar 28, 2008 5718 5747 5674 5693 1,045,046,080 -24.60(-0.43%)
Mar 27, 2008 5660 5735 5651 5718 1,419,002,880 +57.10(+1.01%)
Mar 26, 2008 5689 5689 5639 5660 1,499,881,472 -28.70(-0.50%)
Mar 25, 2008 5495 5704 5495 5689 1,962,218,752 +193.90(+3.53%)
Mar 24, 2008 5495 5495 5495 5495 0 +0.00(+0.00%)
Mar 23, 2008 5495 5495 5495 5495 0 +0.00(+0.00%)
Mar 21, 2008 5495 5495 5495 5495 0 +0.00(+0.00%)
Mar 20, 2008 5546 5546 5462 5495 2,137,214,848 -50.40(-0.91%)
Mar 19, 2008 5606 5654 5525 5546 2,127,270,784 -60.20(-1.07%)
Mar 18, 2008 5414 5610 5414 5606 1,660,294,656 +191.40(+3.54%)
Mar 17, 2008 5632 5632 5414 5414 2,058,764,160 +0.00(+0.00%)
Mar 16, 2008 5632 5632 5414 5414 2,058,764,160 -217.30(-3.86%)
Mar 14, 2008 5692 5782 5596 5632 1,551,275,008 -60.70(-1.07%)
Mar 13, 2008 5776 5776 5629 5692 1,628,702,336 -84.00(-1.45%)
Mar 12, 2008 5690 5813 5690 5776 1,421,371,520 +86.00(+1.51%)
Mar 11, 2008 5629 5783 5629 5690 1,752,461,568 +61.30(+1.09%)
Mar 10, 2008 5700 5719 5617 5629 1,311,043,968 +0.00(+0.00%)
Mar 09, 2008 5700 5719 5617 5629 1,311,043,968 -70.80(-1.24%)
Mar 08, 2008 5766 5766 5656 5700 1,553,543,808 -66.50(-1.15%)
Mar 07, 2008 5854 5871 5753 5766 1,223,869,696 -87.10(-1.49%)
Mar 06, 2008 5768 5860 5764 5854 1,416,583,680 +85.80(+1.49%)
Mar 05, 2008 5819 5873 5720 5768 1,555,756,544 -50.90(-0.87%)
Mar 04, 2008 5884 5884 5770 5819 1,519,244,288 +0.00(+0.00%)
Mar 03, 2008 5884 5884 5770 5819 1,519,244,288 -65.70(-1.12%)
Mar 01, 2008 5966 5986 5859 5884 1,557,177,344 -81.40(-1.36%)
Feb 29, 2008 6076 6091 5960 5966 1,555,514,752 -110.80(-1.82%)
Feb 28, 2008 6087 6104 5989 6076 1,508,230,016 -10.90(-0.18%)
Feb 27, 2008 6000 6092 5992 6087 1,283,573,248 +87.90(+1.47%)
Feb 26, 2008 5888 6012 5888 6000 1,211,085,056 +0.00(+0.00%)
Feb 25, 2008 5888 6012 5888 6000 1,211,085,056 +111.00(+1.89%)
Feb 23, 2008 5932 5971 5864 5888 1,249,304,448 -43.70(-0.74%)
Feb 22, 2008 5894 6004 5894 5932 1,304,872,448 +38.60(+0.65%)
Feb 21, 2008 5967 5967 5847 5894 1,480,551,936 -73.30(-1.23%)
Feb 20, 2008 5947 6034 5885 5967 1,309,517,440 +20.30(+0.34%)
Feb 19, 2008 5788 5952 5788 5947 927,279,232 +0.00(+0.00%)
Feb 18, 2008 5788 5952 5788 5947 927,279,232 +159.00(+2.75%)
Feb 16, 2008 5879 5915 5764 5788 1,286,214,144 -91.70(-1.56%)
Feb 15, 2008 5880 5938 5859 5879 1,312,840,448 -0.80(-0.01%)
Feb 14, 2008 5910 5915 5815 5880 1,282,472,320 -29.90(-0.51%)
Feb 13, 2008 5708 5910 5708 5910 1,473,528,064 +202.30(+3.54%)
Feb 12, 2008 5784 5790 5682 5708 1,130,377,344 +0.00(+0.00%)
Feb 11, 2008 5784 5790 5682 5708 1,130,377,344 -76.30(-1.32%)
Feb 09, 2008 5724 5805 5703 5784 1,253,695,360 +59.90(+1.05%)
Feb 08, 2008 5875 5875 5709 5724 1,650,914,944 -151.30(-2.58%)
Feb 07, 2008 5868 5893 5816 5875 1,316,366,720 +7.40(+0.13%)
Feb 06, 2008 6026 6026 5853 5868 1,421,468,928 -158.20(-2.63%)
Feb 05, 2008 6029 6071 6000 6026 1,102,822,400 +0.00(+0.00%)
Feb 04, 2008 6029 6071 6000 6026 1,102,822,400 -3.00(-0.05%)
Feb 02, 2008 5880 6045 5880 6029 1,791,033,984 +149.40(+2.54%)
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.