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, 2014 6616 6658 6583 6598 868,366,272 +0.00(+0.00%)
Mar 30, 2014 6616 6658 6583 6598 868,366,272 -17.18(-0.26%)
Mar 29, 2014 6588 6631 6586 6616 0 -0.02(-0.00%)
Mar 28, 2014 6588 6632 6586 6616 1,001,322,624 +27.30(+0.41%)
Mar 27, 2014 6605 6605 6561 6588 850,226,688 -17.00(-0.26%)
Mar 26, 2014 6605 6644 6602 6605 1,429,765,632 +0.40(+0.01%)
Mar 25, 2014 6520 6605 6520 6605 674,286,976 +84.50(+1.30%)
Mar 24, 2014 6557 6569 6506 6520 762,850,304 +0.00(+0.00%)
Mar 23, 2014 6557 6569 6506 6520 762,850,304 -36.77(-0.56%)
Mar 22, 2014 6542 6572 6538 6557 0 -0.03(-0.00%)
Mar 21, 2014 6542 6572 6538 6557 1,501,522,048 +14.80(+0.23%)
Mar 20, 2014 6573 6573 6493 6542 795,074,176 -30.70(-0.47%)
Mar 19, 2014 6605 6610 6567 6573 1,051,188,416 -32.20(-0.49%)
Mar 18, 2014 6568 6628 6535 6605 723,690,112 +36.90(+0.56%)
Mar 17, 2014 6528 6592 6528 6568 692,708,416 +0.00(+0.00%)
Mar 16, 2014 6528 6592 6528 6568 692,708,416 +40.51(+0.62%)
Mar 15, 2014 6554 6554 6500 6528 0 -0.01(-0.00%)
Mar 14, 2014 6554 6554 6500 6528 847,299,392 -25.90(-0.40%)
Mar 13, 2014 6621 6631 6552 6554 895,818,880 -67.10(-1.01%)
Mar 12, 2014 6686 6686 6598 6621 891,943,168 -64.60(-0.97%)
Mar 11, 2014 6690 6718 6661 6686 868,947,776 -4.00(-0.06%)
Mar 10, 2014 6713 6757 6672 6690 820,416,896 +0.00(+0.00%)
Mar 09, 2014 6713 6757 6672 6690 820,416,896 -23.20(-0.35%)
Mar 08, 2014 6788 6801 6706 6713 793,752,576 -75.80(-1.12%)
Mar 07, 2014 6775 6807 6771 6788 666,186,304 +13.10(+0.19%)
Mar 06, 2014 6824 6824 6772 6775 630,136,512 -48.40(-0.71%)
Mar 05, 2014 6708 6827 6708 6824 734,136,320 +115.40(+1.72%)
Mar 04, 2014 6810 6810 6672 6708 829,082,624 +0.00(+0.00%)
Mar 03, 2014 6810 6810 6672 6708 829,082,624 -101.30(-1.49%)
Mar 02, 2014 6810 6834 6786 6810 0 +0.00(+0.00%)
Mar 01, 2014 6810 6834 6786 6810 924,578,432 -0.60(-0.01%)
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%)
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.