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: 4:45 PM EDT, Apr 27, 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 (%)
Jun 30, 2013 6216 6317 6215 6308 657,027,072 +92.33(+1.49%)
Jun 29, 2013 6243 6269 6208 6215 0 -0.03(-0.00%)
Jun 28, 2013 6243 6269 6208 6216 920,725,824 -27.90(-0.45%)
Jun 27, 2013 6166 6272 6166 6243 803,972,672 +77.90(+1.26%)
Jun 26, 2013 6102 6178 6089 6166 754,668,032 +63.60(+1.04%)
Jun 25, 2013 6029 6115 6029 6102 786,471,872 +72.80(+1.21%)
Jun 24, 2013 6116 6136 6023 6029 864,109,824 +0.00(+0.00%)
Jun 23, 2013 6116 6136 6023 6029 864,109,824 -87.10(-1.42%)
Jun 21, 2013 6160 6244 6116 6116 1,508,289,792 -43.30(-0.70%)
Jun 20, 2013 6349 6349 6145 6160 874,374,976 -189.30(-2.98%)
Jun 19, 2013 6374 6384 6327 6349 723,618,624 -25.40(-0.40%)
Jun 18, 2013 6330 6397 6311 6374 654,137,280 +43.70(+0.69%)
Jun 17, 2013 6308 6371 6308 6330 575,444,224 +0.00(+0.00%)
Jun 16, 2013 6308 6371 6308 6330 575,444,224 +22.24(+0.35%)
Jun 15, 2013 6305 6344 6291 6308 0 -0.04(-0.00%)
Jun 14, 2013 6305 6344 6291 6308 734,161,728 +3.70(+0.06%)
Jun 13, 2013 6300 6311 6206 6305 824,350,720 +5.10(+0.08%)
Jun 12, 2013 6340 6364 6296 6300 693,795,776 -40.60(-0.64%)
Jun 11, 2013 6400 6401 6280 6340 736,368,320 -60.40(-0.94%)
Jun 10, 2013 6412 6421 6380 6400 597,227,008 +0.00(+0.00%)
Jun 09, 2013 6412 6421 6380 6400 597,227,008 -11.49(-0.18%)
Jun 08, 2013 6336 6421 6314 6412 0 -0.01(-0.00%)
Jun 07, 2013 6336 6421 6314 6412 786,639,424 +75.90(+1.20%)
Jun 06, 2013 6419 6435 6336 6336 680,974,016 -83.20(-1.30%)
Jun 05, 2013 6559 6559 6419 6419 800,986,624 -139.30(-2.12%)
Jun 04, 2013 6525 6577 6525 6559 806,462,912 +33.50(+0.51%)
Jun 03, 2013 6583 6583 6514 6525 780,012,992 +0.00(+0.00%)
Jun 02, 2013 6583 6583 6514 6525 780,012,992 -58.00(-0.88%)
May 31, 2013 6657 6657 6578 6583 1,182,587,264 -73.90(-1.11%)
May 30, 2013 6627 6657 6611 6657 594,003,712 +29.80(+0.45%)
May 29, 2013 6762 6762 6621 6627 613,718,272 -134.80(-1.99%)
May 28, 2013 6654 6791 6654 6762 658,595,520 +107.70(+1.62%)
May 27, 2013 6654 6654 6654 6654 0 +0.00(+0.00%)
May 26, 2013 6654 6654 6654 6654 0 +0.00(+0.00%)
May 24, 2013 6697 6720 6640 6654 787,892,224 -42.50(-0.63%)
May 23, 2013 6840 6840 6659 6697 987,091,200 -143.50(-2.10%)
May 22, 2013 6804 6876 6782 6840 964,619,776 +36.40(+0.53%)
May 21, 2013 6756 6804 6744 6804 763,672,384 +48.30(+0.71%)
May 20, 2013 6723 6756 6709 6756 736,130,688 +0.00(+0.00%)
May 19, 2013 6723 6756 6709 6756 736,130,688 +32.50(+0.48%)
May 17, 2013 6688 6727 6670 6723 855,145,280 +35.30(+0.53%)
May 16, 2013 6694 6714 6677 6688 766,342,784 -5.80(-0.09%)
May 15, 2013 6686 6702 6669 6694 690,863,232 +7.50(+0.11%)
May 14, 2013 6632 6686 6618 6686 618,403,712 +54.30(+0.82%)
May 13, 2013 6625 6633 6603 6632 560,542,016 +0.00(+0.00%)
May 12, 2013 6625 6633 6603 6632 560,542,016 +6.80(+0.10%)
May 10, 2013 6593 6638 6592 6625 807,522,688 +32.30(+0.49%)
May 09, 2013 6584 6597 6572 6593 750,085,376 +9.20(+0.14%)
May 08, 2013 6557 6587 6547 6584 703,446,784 +26.20(+0.40%)
May 07, 2013 6522 6564 6521 6557 795,845,376 +35.80(+0.55%)
May 06, 2013 6522 6522 6522 6522 0 +0.00(+0.00%)
May 05, 2013 6522 6522 6522 6522 0 +0.00(+0.00%)
May 03, 2013 6461 6542 6452 6522 768,857,600 +60.80(+0.94%)
May 02, 2013 6451 6470 6410 6461 744,888,384 +9.40(+0.15%)
May 01, 2013 6430 6476 6430 6451 409,459,904 +21.20(+0.33%)
Apr 30, 2013 6458 6483 6413 6430 1,079,343,872 -27.90(-0.43%)
Apr 29, 2013 6426 6458 6419 6458 636,100,992 +0.00(+0.00%)
Apr 28, 2013 6426 6458 6419 6458 636,100,992 +31.58(+0.49%)
Apr 27, 2013 6443 6443 6399 6426 0 +0.02(+0.00%)
Apr 26, 2013 6443 6443 6399 6426 560,270,528 -16.20(-0.25%)
Apr 25, 2013 6432 6467 6412 6443 739,178,880 +10.80(+0.17%)
Apr 24, 2013 6406 6439 6396 6432 735,699,072 +25.70(+0.40%)
Apr 23, 2013 6281 6406 6278 6406 719,139,072 +125.50(+2.00%)
Apr 22, 2013 6287 6342 6259 6281 603,305,920 +0.00(+0.00%)
Apr 21, 2013 6287 6342 6259 6281 603,305,920 -6.00(-0.10%)
Apr 19, 2013 6244 6289 6244 6287 694,202,880 +42.90(+0.69%)
Apr 18, 2013 6244 6278 6226 6244 668,152,704 -0.50(-0.01%)
Apr 17, 2013 6305 6334 6225 6244 738,341,696 -60.40(-0.96%)
Apr 16, 2013 6344 6344 6298 6305 609,897,600 -39.00(-0.61%)
Apr 15, 2013 6384 6384 6300 6344 576,452,096 +0.00(+0.00%)
Apr 14, 2013 6384 6384 6300 6344 576,452,096 -40.80(-0.64%)
Apr 12, 2013 6416 6416 6368 6384 521,445,792 -31.70(-0.49%)
Apr 11, 2013 6387 6424 6378 6416 556,825,984 +28.70(+0.45%)
Apr 10, 2013 6313 6405 6313 6387 678,441,408 +74.20(+1.18%)
Apr 09, 2013 6277 6326 6277 6313 613,230,784 +36.30(+0.58%)
Apr 08, 2013 6250 6290 6250 6277 650,412,480 +0.00(+0.00%)
Apr 07, 2013 6250 6290 6250 6277 650,412,480 +27.12(+0.43%)
Apr 06, 2013 6344 6347 6214 6250 0 -0.02(-0.00%)
Apr 05, 2013 6344 6347 6214 6250 668,684,096 -94.30(-1.49%)
Apr 04, 2013 6420 6426 6341 6344 680,161,216 -76.20(-1.19%)
Apr 03, 2013 6491 6492 6417 6420 676,016,192 -70.40(-1.08%)
Apr 02, 2013 6412 6502 6409 6491 913,557,376 +79.00(+1.23%)
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.