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

FTSE 100 Index (IX: FTSE )

8,078.86 +38.48 (+0.48%)
Daily Price Updated: 4:35 PM EDT, Apr 25, 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 31, 2005 4986 5000 4964 4964 1,439,093,632 -22.30(-0.45%)
May 30, 2005 4986 4986 4986 4986 0 +0.00(+0.00%)
May 29, 2005 4986 4986 4986 4986 0 +0.00(+0.00%)
May 27, 2005 4995 5002 4977 4986 1,327,595,264 -8.60(-0.17%)
May 26, 2005 4972 5004 4957 4995 1,957,526,784 +23.40(+0.47%)
May 25, 2005 4982 4984 4964 4972 1,643,674,624 -11.00(-0.22%)
May 24, 2005 4990 4990 4974 4982 1,767,092,608 -7.30(-0.15%)
May 23, 2005 4972 4992 4972 4990 1,148,623,360 +0.00(+0.00%)
May 22, 2005 4972 4992 4972 4990 1,148,623,360 +18.00(+0.36%)
May 20, 2005 4963 4981 4963 4972 1,605,254,656 +9.10(+0.18%)
May 19, 2005 4949 4973 4949 4963 2,102,727,424 +13.30(+0.27%)
May 18, 2005 4898 4957 4898 4949 1,767,108,864 +50.90(+1.04%)
May 17, 2005 4884 4902 4881 4898 1,431,908,096 +14.30(+0.29%)
May 16, 2005 4886 4888 4869 4884 1,103,191,040 +0.00(+0.00%)
May 15, 2005 4886 4888 4869 4884 1,103,191,040 -2.30(-0.05%)
May 13, 2005 4893 4893 4854 4886 1,628,890,112 -6.80(-0.14%)
May 12, 2005 4875 4910 4875 4893 1,507,911,040 +17.90(+0.37%)
May 11, 2005 4892 4897 4868 4875 1,529,863,552 -17.00(-0.35%)
May 10, 2005 4910 4929 4880 4892 1,611,329,664 -17.90(-0.36%)
May 09, 2005 4919 4929 4895 4910 1,338,782,464 +0.00(+0.00%)
May 08, 2005 4919 4929 4895 4910 1,338,782,464 -8.60(-0.17%)
May 06, 2005 4902 4925 4898 4919 1,277,967,232 +16.60(+0.34%)
May 05, 2005 4882 4918 4882 4902 1,326,657,152 +19.80(+0.41%)
May 04, 2005 4861 4882 4848 4882 1,642,389,632 +21.20(+0.44%)
May 03, 2005 4802 4863 4802 4861 1,677,844,352 +59.60(+1.24%)
May 02, 2005 4802 4802 4802 4802 0 +0.00(+0.00%)
May 01, 2005 4802 4802 4802 4802 0 +0.00(+0.00%)
Apr 29, 2005 4790 4824 4774 4802 1,597,028,224 +11.50(+0.24%)
Apr 28, 2005 4789 4821 4776 4790 1,962,760,576 +0.80(+0.02%)
Apr 27, 2005 4846 4846 4781 4789 1,816,257,152 -56.10(-1.16%)
Apr 26, 2005 4865 4880 4832 4846 1,464,104,576 -19.40(-0.40%)
Apr 25, 2005 4849 4868 4841 4865 1,118,656,640 +0.00(+0.00%)
Apr 24, 2005 4849 4868 4841 4865 1,118,656,640 +15.60(+0.32%)
Apr 22, 2005 4820 4859 4820 4849 1,176,245,760 +29.70(+0.62%)
Apr 21, 2005 4822 4839 4806 4820 1,608,916,992 -2.40(-0.05%)
Apr 20, 2005 4856 4874 4818 4822 1,638,336,384 -33.60(-0.69%)
Apr 19, 2005 4827 4863 4827 4856 1,521,697,024 +28.50(+0.59%)
Apr 18, 2005 4892 4892 4795 4827 1,851,228,416 +0.00(+0.00%)
Apr 17, 2005 4892 4892 4795 4827 1,851,228,416 -64.50(-1.32%)
Apr 15, 2005 4945 4945 4892 4892 1,686,702,848 -53.80(-1.09%)
Apr 14, 2005 4961 4961 4937 4945 1,600,781,952 -15.40(-0.31%)
Apr 13, 2005 4946 4974 4946 4961 1,386,459,776 +14.60(+0.30%)
Apr 12, 2005 4973 4974 4941 4946 1,342,085,248 -27.10(-0.54%)
Apr 11, 2005 4984 4984 4964 4973 1,155,338,240 +0.00(+0.00%)
Apr 10, 2005 4984 4984 4964 4973 1,155,338,240 -10.40(-0.21%)
Apr 08, 2005 4977 4994 4975 4984 1,402,982,400 +6.70(+0.13%)
Apr 07, 2005 4947 4984 4947 4977 1,686,661,760 +29.60(+0.60%)
Apr 06, 2005 4943 4954 4937 4947 1,619,842,688 +4.50(+0.09%)
Apr 05, 2005 4897 4944 4897 4943 1,891,465,600 +46.20(+0.94%)
Apr 04, 2005 4914 4923 4877 4897 1,293,784,960 +0.00(+0.00%)
Apr 03, 2005 4914 4923 4877 4897 1,293,784,960 -17.30(-0.35%)
Apr 02, 2005 4894 4942 4894 4914 1,732,700,032 +19.60(+0.40%)
Apr 01, 2005 4901 4934 4894 4894 1,718,364,416 -6.30(-0.13%)
Mar 31, 2005 4919 4919 4886 4901 1,569,511,168 -18.30(-0.37%)
Mar 30, 2005 4922 4924 4893 4919 1,504,207,360 -3.50(-0.07%)
Mar 29, 2005 4922 4922 4922 4922 0 +0.00(+0.00%)
Mar 28, 2005 4922 4922 4922 4922 0 +0.00(+0.00%)
Mar 26, 2005 4922 4922 4922 4922 0 +0.00(+0.00%)
Mar 25, 2005 4910 4934 4904 4922 1,824,076,544 +12.10(+0.25%)
Mar 24, 2005 4937 4937 4887 4910 1,945,899,648 -26.90(-0.54%)
Mar 23, 2005 4934 4947 4908 4937 1,946,015,360 +3.80(+0.08%)
Mar 22, 2005 4923 4952 4923 4934 1,564,295,040 +0.00(+0.00%)
Mar 21, 2005 4923 4952 4923 4934 1,564,295,040 +10.20(+0.21%)
Mar 19, 2005 4922 4948 4922 4923 1,947,698,816 +1.20(+0.02%)
Mar 18, 2005 4938 4953 4920 4922 1,923,444,352 -15.50(-0.31%)
Mar 17, 2005 5000 5000 4928 4938 1,738,229,248 -62.60(-1.25%)
Mar 16, 2005 4975 5006 4975 5000 1,422,323,840 +25.20(+0.51%)
Mar 15, 2005 4982 4995 4948 4975 1,336,157,952 +0.00(+0.00%)
Mar 14, 2005 4982 4995 4948 4975 1,336,157,952 -7.10(-0.14%)
Mar 12, 2005 4962 4992 4962 4982 1,556,807,680 +20.00(+0.40%)
Mar 11, 2005 4996 4996 4957 4962 1,697,801,984 -34.00(-0.68%)
Mar 10, 2005 5011 5039 4993 4996 1,860,240,768 -14.80(-0.30%)
Mar 09, 2005 5027 5030 5002 5011 1,480,920,320 -16.30(-0.32%)
Mar 08, 2005 5036 5041 5014 5027 1,149,090,560 +0.00(+0.00%)
Mar 07, 2005 5036 5041 5014 5027 1,149,090,560 -9.10(-0.18%)
Mar 05, 2005 5015 5042 5012 5036 1,488,538,368 +21.50(+0.43%)
Mar 04, 2005 4993 5024 4993 5015 1,551,443,200 +22.00(+0.44%)
Mar 03, 2005 5000 5001 4966 4993 1,717,154,432 -7.70(-0.15%)
Mar 02, 2005 4968 5005 4967 5000 1,797,019,136 +32.00(+0.64%)
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.