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

FTSE 100 Index (IX: FTSE )

8,044.81 +20.94 (+0.26%)
Daily Price Updated: 4:35 PM EDT, Apr 23, 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 (%)
May 30, 2003 4084 4096 4048 4048 1,936,391,936 -35.50(-0.87%)
May 29, 2003 4072 4096 4044 4084 1,501,105,024 +11.70(+0.29%)
May 28, 2003 3992 4073 3992 4072 1,738,764,032 +79.50(+1.99%)
May 27, 2003 3980 4001 3920 3992 1,842,216,960 +12.60(+0.32%)
May 26, 2003 3980 3980 3980 3980 0 +0.00(+0.00%)
May 25, 2003 3980 3980 3980 3980 0 +0.00(+0.00%)
May 23, 2003 3990 4012 3954 3980 1,633,115,008 -10.70(-0.27%)
May 22, 2003 3936 3990 3936 3990 1,687,139,968 +54.10(+1.37%)
May 21, 2003 3972 3972 3908 3936 1,614,951,040 -35.20(-0.89%)
May 20, 2003 3941 3985 3928 3972 2,020,429,952 +30.30(+0.77%)
May 19, 2003 4049 4049 3932 3941 1,335,744,000 +0.00(+0.00%)
May 18, 2003 4049 4049 3932 3941 1,335,744,000 -107.70(-2.66%)
May 16, 2003 4011 4081 4011 4049 1,816,407,040 +37.90(+0.94%)
May 15, 2003 3975 4020 3966 4011 1,533,675,008 +36.10(+0.91%)
May 14, 2003 4000 4023 3972 3975 1,590,544,000 -24.90(-0.62%)
May 13, 2003 3987 4009 3976 4000 1,332,898,944 +12.50(+0.31%)
May 12, 2003 3969 3991 3941 3987 1,056,403,968 +0.00(+0.00%)
May 11, 2003 3969 3991 3941 3987 1,056,403,968 +18.00(+0.45%)
May 09, 2003 3929 3974 3913 3969 1,372,545,024 +40.50(+1.03%)
May 08, 2003 3993 3993 3920 3929 1,684,496,000 -64.00(-1.60%)
May 07, 2003 4006 4038 3982 3993 1,828,498,944 -13.50(-0.34%)
May 06, 2003 3953 4007 3953 4006 1,628,738,944 +53.80(+1.36%)
May 05, 2003 3953 3953 3953 3953 0 +0.00(+0.00%)
May 04, 2003 3953 3953 3953 3953 0 +0.00(+0.00%)
May 02, 2003 3880 3953 3880 3953 1,443,053,056 +72.50(+1.87%)
May 01, 2003 3926 3926 3875 3880 934,236,032 -45.90(-1.17%)
Apr 30, 2003 3928 3943 3912 3926 1,652,092,032 -1.80(-0.05%)
Apr 29, 2003 3940 3976 3915 3928 1,810,669,952 -12.50(-0.32%)
Apr 28, 2003 3870 3943 3856 3940 1,208,579,968 +0.00(+0.00%)
Apr 27, 2003 3870 3943 3856 3940 1,208,579,968 +70.10(+1.81%)
Apr 25, 2003 3899 3919 3860 3870 1,380,173,952 -28.80(-0.74%)
Apr 24, 2003 3966 3978 3892 3899 1,506,461,952 -67.50(-1.70%)
Apr 23, 2003 3918 3997 3918 3966 1,707,234,944 +48.80(+1.25%)
Apr 22, 2003 3889 3924 3874 3918 970,974,976 +28.50(+0.73%)
Apr 21, 2003 3889 3889 3889 3889 0 +0.00(+0.00%)
Apr 20, 2003 3889 3889 3889 3889 0 +0.00(+0.00%)
Apr 18, 2003 3889 3889 3889 3889 0 +0.00(+0.00%)
Apr 17, 2003 3855 3905 3826 3889 1,048,616,000 +34.30(+0.89%)
Apr 16, 2003 3917 3968 3850 3855 1,796,312,064 -62.00(-1.58%)
Apr 15, 2003 3849 3926 3849 3917 1,425,491,968 +67.50(+1.75%)
Apr 14, 2003 3808 3857 3801 3849 1,049,779,008 +0.00(+0.00%)
Apr 13, 2003 3808 3857 3801 3849 1,049,779,008 +41.30(+1.08%)
Apr 11, 2003 3803 3871 3803 3808 1,239,380,992 +4.80(+0.13%)
Apr 10, 2003 3861 3871 3803 3803 1,322,265,984 -58.10(-1.50%)
Apr 09, 2003 3869 3907 3824 3861 1,518,967,040 -7.40(-0.19%)
Apr 08, 2003 3936 3936 3868 3869 1,606,528,000 -67.00(-1.70%)
Apr 07, 2003 3814 3962 3814 3936 1,699,069,056 +0.00(+0.00%)
Apr 06, 2003 3814 3962 3814 3936 1,699,069,056 +121.40(+3.18%)
Apr 05, 2003 3771 3842 3752 3814 1,489,198,976 +43.30(+1.15%)
Apr 04, 2003 3753 3808 3744 3771 1,730,925,952 +17.70(+0.47%)
Apr 03, 2003 3685 3778 3682 3753 1,757,136,000 +68.60(+1.86%)
Apr 02, 2003 3613 3692 3612 3685 1,390,913,024 +71.50(+1.98%)
Apr 01, 2003 3708 3708 3581 3613 1,399,643,008 +0.00(+0.00%)
Mar 31, 2003 3708 3708 3581 3613 1,399,643,008 -95.20(-2.57%)
Mar 29, 2003 3729 3753 3696 3708 1,289,804,032 -20.60(-0.55%)
Mar 28, 2003 3793 3793 3712 3729 1,581,657,984 -64.00(-1.69%)
Mar 27, 2003 3762 3810 3735 3793 1,609,739,008 +31.10(+0.83%)
Mar 26, 2003 3743 3783 3660 3762 1,799,558,016 +18.70(+0.50%)
Mar 25, 2003 3861 3861 3734 3743 1,199,204,992 +0.00(+0.00%)
Mar 24, 2003 3861 3861 3734 3743 1,199,204,992 -117.80(-3.05%)
Mar 22, 2003 3766 3882 3766 3861 1,719,233,024 +95.40(+2.53%)
Mar 21, 2003 3765 3791 3716 3766 1,724,374,016 +0.30(+0.01%)
Mar 20, 2003 3747 3828 3716 3765 2,562,979,072 +18.10(+0.48%)
Mar 19, 2003 3722 3811 3714 3747 2,631,886,080 +25.00(+0.67%)
Mar 18, 2003 3602 3774 3525 3722 1,479,570,048 +0.00(+0.00%)
Mar 17, 2003 3602 3774 3525 3722 1,479,570,048 +120.50(+3.35%)
Mar 15, 2003 3487 3613 3487 3602 2,346,881,024 +114.90(+3.30%)
Mar 14, 2003 3287 3489 3287 3487 2,144,601,984 +199.90(+6.08%)
Mar 13, 2003 3453 3466 3278 3287 2,141,170,048 -165.70(-4.80%)
Mar 12, 2003 3436 3468 3400 3453 1,890,916,992 +16.60(+0.48%)
Mar 11, 2003 3492 3502 3434 3436 1,444,877,056 +0.00(+0.00%)
Mar 10, 2003 3492 3502 3434 3436 1,444,877,056 -55.50(-1.59%)
Mar 08, 2003 3555 3555 3467 3492 1,671,431,040 -63.80(-1.79%)
Mar 07, 2003 3564 3590 3526 3555 1,478,760,960 -8.10(-0.23%)
Mar 06, 2003 3625 3625 3559 3564 2,026,179,968 -61.80(-1.70%)
Mar 05, 2003 3685 3685 3613 3625 1,692,176,000 -59.40(-1.61%)
Mar 04, 2003 3656 3715 3641 3685 1,383,021,952 +0.00(+0.00%)
Mar 03, 2003 3656 3715 3641 3685 1,383,021,952 +29.10(+0.80%)
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.