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, 2004 4407 4416 4394 4413 1,493,217,536 +6.10(+0.14%)
Mar 30, 2004 4358 4417 4358 4407 1,302,568,192 +0.00(+0.00%)
Mar 29, 2004 4358 4417 4358 4407 1,302,568,192 +49.20(+1.13%)
Mar 27, 2004 4374 4387 4345 4358 1,910,383,232 -16.10(-0.37%)
Mar 26, 2004 4309 4374 4309 4374 1,818,986,624 +64.10(+1.49%)
Mar 25, 2004 4318 4341 4291 4310 2,143,942,016 -9.00(-0.21%)
Mar 24, 2004 4334 4361 4318 4318 1,760,665,984 -15.30(-0.35%)
Mar 23, 2004 4418 4418 4320 4334 2,030,008,064 +0.00(+0.00%)
Mar 22, 2004 4418 4418 4320 4334 2,030,008,064 -83.90(-1.90%)
Mar 20, 2004 4398 4428 4398 4418 1,951,848,960 +19.80(+0.45%)
Mar 19, 2004 4457 4460 4398 4398 1,923,241,984 -58.90(-1.32%)
Mar 18, 2004 4429 4463 4413 4457 1,752,881,664 +27.90(+0.63%)
Mar 17, 2004 4413 4439 4395 4429 1,861,031,936 +16.00(+0.36%)
Mar 16, 2004 4467 4471 4413 4413 1,680,363,008 +0.00(+0.00%)
Mar 15, 2004 4467 4471 4413 4413 1,680,363,008 -54.50(-1.22%)
Mar 13, 2004 4445 4468 4374 4467 2,105,075,968 +22.20(+0.50%)
Mar 12, 2004 4545 4545 4429 4445 2,147,443,968 -100.10(-2.20%)
Mar 11, 2004 4542 4550 4521 4545 1,941,567,744 +3.30(+0.07%)
Mar 10, 2004 4554 4554 4529 4542 1,749,804,032 -11.80(-0.26%)
Mar 09, 2004 4547 4562 4544 4554 1,561,223,552 +0.00(+0.00%)
Mar 08, 2004 4547 4562 4544 4554 1,561,223,552 +6.70(+0.15%)
Mar 06, 2004 4559 4566 4522 4547 2,096,434,816 -12.00(-0.26%)
Mar 05, 2004 4525 4563 4525 4559 1,964,552,448 +34.00(+0.75%)
Mar 04, 2004 4540 4540 4508 4525 2,087,065,856 -15.00(-0.33%)
Mar 03, 2004 4537 4559 4523 4540 1,889,718,656 +3.10(+0.07%)
Mar 02, 2004 4492 4541 4492 4537 1,736,490,368 +0.00(+0.00%)
Mar 01, 2004 4492 4541 4492 4537 1,736,490,368 +44.80(+1.00%)
Feb 28, 2004 4516 4557 4492 4492 2,056,772,608 -23.70(-0.52%)
Feb 27, 2004 4508 4527 4500 4516 1,958,756,224 +8.30(+0.18%)
Feb 26, 2004 4497 4514 4479 4508 1,822,263,552 +10.80(+0.24%)
Feb 25, 2004 4524 4538 4477 4497 2,116,722,944 -27.50(-0.61%)
Feb 24, 2004 4515 4556 4515 4524 2,124,223,232 +0.00(+0.00%)
Feb 23, 2004 4515 4556 4515 4524 2,124,223,232 +9.30(+0.21%)
Feb 21, 2004 4516 4550 4499 4515 2,105,202,816 -0.60(-0.01%)
Feb 20, 2004 4443 4517 4443 4516 2,139,312,256 +72.70(+1.64%)
Feb 19, 2004 4462 4469 4443 4443 2,145,857,152 -18.60(-0.42%)
Feb 18, 2004 4408 4465 4397 4462 2,145,028,352 +53.40(+1.21%)
Feb 17, 2004 4412 4413 4390 4408 1,449,314,944 +0.00(+0.00%)
Feb 16, 2004 4412 4413 4390 4408 1,449,314,944 -3.90(-0.09%)
Feb 14, 2004 4378 4424 4378 4412 2,140,553,600 +34.30(+0.78%)
Feb 13, 2004 4396 4416 4370 4378 2,142,919,552 -18.40(-0.42%)
Feb 12, 2004 4405 4416 4377 4396 2,115,607,424 -8.90(-0.20%)
Feb 11, 2004 4434 4434 4401 4405 2,001,321,984 -29.40(-0.66%)
Feb 10, 2004 4403 4437 4403 4434 1,955,365,760 +0.00(+0.00%)
Feb 09, 2004 4403 4437 4403 4434 1,955,365,760 +31.70(+0.72%)
Feb 07, 2004 4384 4408 4384 4403 1,960,593,152 +18.30(+0.42%)
Feb 06, 2004 4398 4404 4378 4384 2,028,226,048 -14.10(-0.32%)
Feb 05, 2004 4391 4409 4369 4398 1,798,125,056 +7.90(+0.18%)
Feb 04, 2004 4381 4392 4357 4391 1,961,984,384 +9.20(+0.21%)
Feb 03, 2004 4391 4412 4367 4381 2,081,688,448 +0.00(+0.00%)
Feb 02, 2004 4391 4412 4367 4381 2,081,688,448 -9.30(-0.21%)
Jan 31, 2004 4412 4436 4391 4391 2,147,266,048 -20.80(-0.47%)
Jan 30, 2004 4468 4468 4410 4412 1,879,773,952 -56.60(-1.27%)
Jan 29, 2004 4447 4474 4427 4468 2,133,549,184 +21.10(+0.47%)
Jan 28, 2004 4446 4480 4445 4447 2,131,948,416 +1.50(+0.03%)
Jan 27, 2004 4461 4482 4433 4446 1,708,534,400 +0.00(+0.00%)
Jan 26, 2004 4461 4482 4433 4446 1,708,534,400 -15.30(-0.34%)
Jan 24, 2004 4477 4483 4439 4461 2,118,088,576 -16.00(-0.36%)
Jan 23, 2004 4511 4531 4477 4477 1,931,583,360 -34.40(-0.76%)
Jan 22, 2004 4499 4511 4487 4511 1,993,172,608 +11.90(+0.26%)
Jan 21, 2004 4518 4528 4498 4499 1,823,723,392 -18.80(-0.42%)
Jan 20, 2004 4488 4526 4488 4518 1,412,471,040 +0.00(+0.00%)
Jan 19, 2004 4488 4526 4488 4518 1,412,471,040 +30.20(+0.67%)
Jan 17, 2004 4456 4492 4456 4488 2,145,911,808 +31.80(+0.71%)
Jan 16, 2004 4461 4474 4443 4456 2,145,902,208 -5.30(-0.12%)
Jan 15, 2004 4440 4464 4431 4461 2,142,098,432 +21.30(+0.48%)
Jan 14, 2004 4450 4478 4437 4440 1,921,308,416 -9.50(-0.21%)
Jan 13, 2004 4466 4466 4443 4450 1,758,017,152 +0.00(+0.00%)
Jan 12, 2004 4466 4466 4443 4450 1,758,017,152 -16.70(-0.37%)
Jan 10, 2004 4494 4496 4445 4466 2,147,016,832 -27.90(-0.62%)
Jan 09, 2004 4473 4520 4473 4494 2,147,189,632 +21.20(+0.47%)
Jan 08, 2004 4505 4512 4466 4473 2,138,137,600 -32.20(-0.71%)
Jan 07, 2004 4513 4523 4490 4505 2,059,454,208 -8.10(-0.18%)
Jan 06, 2004 4510 4515 4495 4513 1,405,558,400 +0.00(+0.00%)
Jan 05, 2004 4510 4515 4495 4513 1,405,558,400 +3.10(+0.07%)
Jan 03, 2004 4477 4518 4477 4510 578,018,432 +33.30(+0.74%)
Jan 02, 2004 4477 4477 4477 4477 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.