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, 2008 5530 5626 5520 5626 1,411,196,672 +0.00(+0.00%)
Jun 29, 2008 5530 5626 5520 5626 1,411,196,672 +95.90(+1.73%)
Jun 27, 2008 5518 5555 5471 5530 1,672,463,360 +11.80(+0.21%)
Jun 26, 2008 5666 5666 5518 5518 1,603,238,528 -147.90(-2.61%)
Jun 25, 2008 5635 5670 5635 5666 1,527,032,704 +31.40(+0.56%)
Jun 24, 2008 5667 5694 5582 5635 1,606,100,992 -32.50(-0.57%)
Jun 23, 2008 5621 5679 5603 5667 1,288,587,648 +0.00(+0.00%)
Jun 22, 2008 5621 5679 5603 5667 1,288,587,648 +46.40(+0.83%)
Jun 20, 2008 5708 5732 5597 5621 1,691,661,568 -87.60(-1.53%)
Jun 19, 2008 5757 5786 5707 5708 1,438,710,400 -48.50(-0.84%)
Jun 18, 2008 5862 5862 5735 5757 1,316,636,288 -105.00(-1.79%)
Jun 17, 2008 5795 5930 5795 5862 1,313,063,808 +67.30(+1.16%)
Jun 16, 2008 5803 5833 5760 5795 1,256,900,736 +0.00(+0.00%)
Jun 15, 2008 5803 5833 5760 5795 1,256,900,736 -8.20(-0.14%)
Jun 13, 2008 5794 5818 5720 5803 1,353,586,560 +12.30(+0.21%)
Jun 12, 2008 5726 5798 5720 5790 1,871,306,752 +67.20(+1.17%)
Jun 11, 2008 5847 5859 5708 5723 1,940,035,456 -104.00(-1.78%)
Jun 10, 2008 5870 5873 5813 5827 1,327,050,880 -50.30(-0.86%)
Jun 09, 2008 5903 5938 5870 5878 1,309,997,056 +0.00(+0.00%)
Jun 08, 2008 5903 5938 5870 5878 1,309,997,056 -29.20(-0.49%)
Jun 06, 2008 5995 6074 5906 5907 1,377,027,712 -88.50(-1.48%)
Jun 05, 2008 5970 6005 5941 5995 1,435,388,160 +25.20(+0.42%)
Jun 04, 2008 6058 6058 5933 5970 1,609,778,048 -87.60(-1.45%)
Jun 03, 2008 6008 6059 5993 6058 1,331,720,320 +50.10(+0.83%)
Jun 02, 2008 6054 6061 5978 6008 1,276,716,544 +0.00(+0.00%)
Jun 01, 2008 6054 6061 5978 6008 1,276,716,544 -45.90(-0.76%)
May 30, 2008 6068 6112 6045 6054 1,650,279,296 -14.60(-0.24%)
May 29, 2008 6070 6130 6041 6068 1,377,028,992 -1.50(-0.02%)
May 28, 2008 6058 6122 6052 6070 1,344,845,184 +11.10(+0.18%)
May 27, 2008 6087 6142 6049 6058 1,296,141,696 -28.80(-0.47%)
May 26, 2008 6087 6087 6087 6087 0 +0.00(+0.00%)
May 25, 2008 6087 6087 6087 6087 0 +0.00(+0.00%)
May 23, 2008 6182 6183 6087 6087 1,133,052,032 -94.30(-1.53%)
May 22, 2008 6198 6226 6159 6182 1,551,634,944 -16.50(-0.27%)
May 21, 2008 6192 6257 6184 6198 1,354,508,160 +6.50(+0.10%)
May 20, 2008 6376 6376 6192 6192 1,350,917,632 -184.90(-2.90%)
May 19, 2008 6304 6377 6303 6376 1,110,917,248 +0.00(+0.00%)
May 18, 2008 6304 6377 6303 6376 1,110,917,248 +72.20(+1.15%)
May 16, 2008 6252 6349 6252 6304 1,197,060,352 +52.50(+0.84%)
May 15, 2008 6216 6258 6169 6252 1,137,169,792 +35.80(+0.58%)
May 14, 2008 6212 6253 6168 6216 1,161,774,464 +4.10(+0.07%)
May 13, 2008 6221 6268 6142 6212 1,047,796,096 -8.80(-0.14%)
May 12, 2008 6205 6252 6185 6221 678,570,816 +0.00(+0.00%)
May 11, 2008 6205 6252 6185 6221 678,570,816 +16.00(+0.26%)
May 09, 2008 6271 6271 6168 6205 964,963,776 -66.10(-1.05%)
May 08, 2008 6256 6273 6217 6271 1,054,319,872 +9.80(+0.16%)
May 07, 2008 6215 6275 6214 6261 1,036,822,528 +45.70(+0.74%)
May 06, 2008 6216 6234 6156 6215 1,079,620,608 -0.20(-0.00%)
May 05, 2008 6216 6216 6216 6216 0 +0.00(+0.00%)
May 04, 2008 6216 6216 6216 6216 0 +0.00(+0.00%)
May 02, 2008 6087 6224 6087 6216 1,199,047,168 +128.20(+2.11%)
May 01, 2008 6087 6118 6066 6087 579,075,072 +0.00(+0.00%)
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%)
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.