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

FTSE 100 Index (IX: FTSE )

8,040.38 -4.43 (-0.06%)
Daily Price Updated: 4:35 PM EDT, Apr 24, 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, 2015 6946 6970 6906 6961 0 +14.33(+0.21%)
Apr 29, 2015 7030 7058 6946 6946 767,322,368 -84.20(-1.20%)
Apr 28, 2015 7104 7104 6984 7030 796,371,584 -73.50(-1.03%)
Apr 27, 2015 7071 7123 7025 7104 679,761,728 +0.00(+0.00%)
Apr 26, 2015 7071 7123 7025 7104 679,761,728 +33.30(+0.47%)
Apr 24, 2015 7054 7103 7051 7071 796,681,984 +17.00(+0.24%)
Apr 23, 2015 7028 7055 6996 7054 714,656,512 +25.50(+0.36%)
Apr 22, 2015 7063 7092 6997 7028 785,146,304 -34.70(-0.49%)
Apr 21, 2015 7052 7105 7030 7063 655,787,712 +10.80(+0.15%)
Apr 20, 2015 6995 7068 6995 7052 583,888,000 +0.00(+0.00%)
Apr 19, 2015 6995 7068 6995 7052 583,888,000 +57.50(+0.82%)
Apr 17, 2015 7060 7094 6979 6995 776,519,872 -65.90(-0.93%)
Apr 16, 2015 7097 7119 7058 7060 750,900,800 -36.30(-0.51%)
Apr 15, 2015 7075 7112 7058 7097 722,590,528 +21.50(+0.30%)
Apr 14, 2015 7064 7086 7045 7075 669,927,296 +11.00(+0.16%)
Apr 13, 2015 7090 7090 7047 7064 592,637,120 +0.00(+0.00%)
Apr 12, 2015 7090 7090 7047 7064 592,637,120 -25.50(-0.36%)
Apr 10, 2015 7015 7095 7015 7090 801,926,528 +74.40(+1.06%)
Apr 09, 2015 6937 7017 6937 7015 698,600,832 +78.00(+1.12%)
Apr 08, 2015 6962 7012 6932 6937 865,523,968 -24.40(-0.35%)
Apr 07, 2015 6834 6968 6834 6962 704,104,320 +0.00(+0.00%)
Apr 06, 2015 6834 6968 6834 6962 704,104,320 +128.30(+1.88%)
Apr 02, 2015 6810 6850 6801 6834 575,894,784 +24.00(+0.35%)
Apr 01, 2015 6773 6856 6765 6810 800,482,176 +36.50(+0.54%)
Mar 31, 2015 6891 6910 6765 6773 900,335,680 -118.40(-1.72%)
Mar 30, 2015 6855 6915 6855 6891 639,393,920 +0.00(+0.00%)
Mar 29, 2015 6855 6915 6855 6891 639,393,920 +36.40(+0.53%)
Mar 27, 2015 6895 6911 6840 6855 736,697,280 -40.30(-0.58%)
Mar 26, 2015 6991 6991 6877 6895 936,518,272 -95.70(-1.37%)
Mar 25, 2015 7020 7035 6984 6991 645,837,568 -28.70(-0.41%)
Mar 24, 2015 7038 7065 7012 7020 702,620,928 -18.00(-0.26%)
Mar 23, 2015 7022 7038 6991 7038 673,591,168 +0.00(+0.00%)
Mar 22, 2015 7022 7038 6991 7038 673,591,168 +15.20(+0.22%)
Mar 20, 2015 6962 7024 6961 7022 1,419,421,440 +60.20(+0.86%)
Mar 19, 2015 6945 6983 6930 6962 809,174,400 +17.10(+0.25%)
Mar 18, 2015 6838 6945 6837 6945 772,632,704 +107.60(+1.57%)
Mar 17, 2015 6804 6847 6798 6838 757,362,816 +33.50(+0.49%)
Mar 16, 2015 6741 6809 6741 6804 685,731,904 +0.00(+0.00%)
Mar 15, 2015 6741 6809 6741 6804 685,731,904 +63.50(+0.94%)
Mar 13, 2015 6761 6778 6714 6741 710,321,216 -20.50(-0.30%)
Mar 12, 2015 6722 6800 6722 6761 845,927,104 +39.60(+0.59%)
Mar 11, 2015 6703 6739 6694 6722 746,833,920 +18.70(+0.28%)
Mar 10, 2015 6876 6877 6703 6703 887,272,000 -173.70(-2.53%)
Mar 09, 2015 6912 6912 6860 6876 670,579,200 +0.00(+0.00%)
Mar 08, 2015 6912 6912 6860 6876 670,579,200 -35.30(-0.51%)
Mar 07, 2015 6961 6961 6912 6912 748,637,888 -49.30(-0.71%)
Mar 06, 2015 6919 6969 6914 6961 798,406,784 +41.90(+0.61%)
Mar 05, 2015 6889 6919 6863 6919 741,168,192 +30.10(+0.44%)
Mar 04, 2015 6941 6964 6889 6889 784,037,632 -51.50(-0.74%)
Mar 03, 2015 6947 6974 6924 6941 778,879,424 +0.00(+0.00%)
Mar 02, 2015 6947 6974 6924 6941 778,879,424 -6.10(-0.09%)
Feb 28, 2015 6950 6967 6930 6947 881,579,072 -3.00(-0.04%)
Feb 27, 2015 6935 6950 6920 6950 782,086,976 +14.30(+0.21%)
Feb 26, 2015 6950 6955 6905 6935 697,704,832 -14.20(-0.20%)
Feb 25, 2015 6912 6959 6900 6950 831,640,000 +37.40(+0.54%)
Feb 24, 2015 6915 6944 6886 6912 680,805,632 +0.00(+0.00%)
Feb 23, 2015 6915 6944 6886 6912 680,805,632 -3.00(-0.04%)
Feb 21, 2015 6889 6920 6885 6915 764,028,800 +26.30(+0.38%)
Feb 20, 2015 6898 6907 6859 6889 641,759,680 -9.20(-0.13%)
Feb 19, 2015 6898 6921 6876 6898 677,405,376 +0.00(+0.00%)
Feb 18, 2015 6857 6898 6820 6898 612,932,672 +41.00(+0.60%)
Feb 17, 2015 6874 6879 6852 6857 415,979,104 +0.00(+0.00%)
Feb 16, 2015 6874 6879 6852 6857 415,979,104 -16.40(-0.24%)
Feb 14, 2015 6828 6888 6828 6874 734,854,208 +45.40(+0.66%)
Feb 13, 2015 6818 6855 6817 6828 809,863,296 +9.90(+0.15%)
Feb 12, 2015 6829 6838 6786 6818 623,275,776 -10.90(-0.16%)
Feb 11, 2015 6837 6844 6789 6829 773,108,416 -8.10(-0.12%)
Feb 10, 2015 6853 6853 6778 6837 620,697,216 +0.00(+0.00%)
Feb 09, 2015 6853 6853 6778 6837 620,697,216 -16.20(-0.24%)
Feb 07, 2015 6866 6886 6836 6853 648,533,696 -12.50(-0.18%)
Feb 06, 2015 6860 6870 6808 6866 731,200,384 +5.90(+0.09%)
Feb 05, 2015 6872 6884 6804 6860 817,845,824 -11.80(-0.17%)
Feb 04, 2015 6783 6886 6782 6872 855,708,480 +89.20(+1.32%)
Feb 03, 2015 6749 6796 6732 6783 757,554,432 +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.