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: 4:35 PM EDT, Apr 26, 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, 2010 5188 5188 5188 5188 0 +0.00(+0.00%)
May 30, 2010 5188 5188 5188 5188 0 +0.00(+0.00%)
May 28, 2010 5195 5240 5186 5188 1,335,686,912 -6.80(-0.13%)
May 27, 2010 5038 5195 5038 5195 1,582,638,208 +157.10(+3.12%)
May 26, 2010 4941 5098 4940 5038 1,832,110,208 +97.40(+1.97%)
May 25, 2010 5070 5070 4898 4941 1,728,679,168 -128.90(-2.54%)
May 24, 2010 5063 5109 5022 5070 963,073,600 +0.00(+0.00%)
May 23, 2010 5063 5109 5022 5070 963,073,600 +6.67(+0.13%)
May 22, 2010 5073 5084 4957 5063 0 +0.03(+0.00%)
May 21, 2010 5073 5084 4957 5063 2,015,042,560 -10.20(-0.20%)
May 20, 2010 5158 5230 5001 5073 1,700,662,784 -85.00(-1.65%)
May 19, 2010 5307 5307 5158 5158 1,381,919,616 -149.20(-2.81%)
May 18, 2010 5262 5341 5262 5307 1,111,259,136 +44.80(+0.85%)
May 17, 2010 5263 5328 5232 5262 1,200,727,680 +0.00(+0.00%)
May 16, 2010 5263 5328 5232 5262 1,200,727,680 -0.35(-0.01%)
May 15, 2010 5434 5434 5245 5263 0 -0.05(-0.00%)
May 14, 2010 5434 5434 5245 5263 1,335,859,200 -170.80(-3.14%)
May 13, 2010 5384 5436 5382 5434 956,026,304 +50.20(+0.93%)
May 12, 2010 5334 5401 5285 5384 1,513,656,448 +49.30(+0.92%)
May 11, 2010 5387 5387 5257 5334 1,450,249,344 -53.20(-0.99%)
May 10, 2010 5123 5400 5123 5387 2,324,686,336 +0.00(+0.00%)
May 09, 2010 5123 5400 5123 5387 2,324,686,336 +264.38(+5.16%)
May 08, 2010 5261 5264 5049 5123 0 +0.02(+0.00%)
May 07, 2010 5261 5264 5045 5123 2,757,309,184 -138.00(-2.62%)
May 06, 2010 5342 5372 5251 5261 1,701,801,216 -80.90(-1.51%)
May 05, 2010 5411 5429 5305 5342 1,997,069,568 -69.20(-1.28%)
May 04, 2010 5553 5566 5399 5411 1,735,870,592 -142.20(-2.56%)
May 03, 2010 5553 5553 5553 5553 0 +0.00(+0.00%)
May 02, 2010 5553 5553 5553 5553 0 +0.01(+0.00%)
May 01, 2010 5618 5644 5541 5553 0 -0.01(-0.00%)
Apr 30, 2010 5618 5644 5541 5553 1,439,125,248 -64.50(-1.15%)
Apr 29, 2010 5587 5639 5580 5618 1,206,691,712 +31.20(+0.56%)
Apr 28, 2010 5604 5640 5534 5587 1,832,667,136 -16.90(-0.30%)
Apr 27, 2010 5754 5759 5604 5604 1,515,371,776 -150.40(-2.61%)
Apr 26, 2010 5724 5801 5724 5754 1,036,747,904 +0.00(+0.00%)
Apr 25, 2010 5724 5801 5724 5754 1,036,747,904 +30.25(+0.53%)
Apr 24, 2010 5665 5737 5665 5724 0 -0.05(-0.00%)
Apr 23, 2010 5665 5741 5665 5724 1,002,800,128 +58.40(+1.03%)
Apr 22, 2010 5723 5761 5652 5665 1,139,851,520 -58.10(-1.02%)
Apr 21, 2010 5784 5797 5721 5723 1,148,842,752 -60.30(-1.04%)
Apr 20, 2010 5728 5797 5728 5784 1,081,126,016 +55.80(+0.97%)
Apr 19, 2010 5744 5748 5697 5728 889,516,800 +0.00(+0.00%)
Apr 18, 2010 5744 5748 5697 5728 889,516,800 -16.06(-0.28%)
Apr 17, 2010 5825 5834 5727 5744 0 -0.04(-0.00%)
Apr 16, 2010 5825 5834 5726 5744 1,634,478,464 -81.00(-1.39%)
Apr 15, 2010 5796 5832 5778 5825 1,030,545,920 +28.70(+0.50%)
Apr 14, 2010 5762 5813 5762 5796 868,022,016 +34.60(+0.60%)
Apr 13, 2010 5778 5779 5742 5762 668,939,776 -16.00(-0.28%)
Apr 12, 2010 5771 5804 5756 5778 595,469,504 +0.00(+0.00%)
Apr 11, 2010 5771 5804 5756 5778 595,469,504 +6.72(+0.12%)
Apr 10, 2010 5713 5774 5713 5771 0 -0.02(-0.00%)
Apr 09, 2010 5713 5774 5713 5771 704,070,272 +58.30(+1.02%)
Apr 08, 2010 5762 5762 5684 5713 820,356,608 -49.40(-0.86%)
Apr 07, 2010 5780 5782 5753 5762 828,676,928 -18.30(-0.32%)
Apr 06, 2010 5745 5790 5745 5780 845,433,920 +35.50(+0.62%)
Apr 05, 2010 5745 5745 5745 5745 0 +0.00(+0.00%)
Apr 04, 2010 5745 5745 5745 5745 0 +0.01(+0.00%)
Apr 03, 2010 5680 5745 5679 5745 0 -0.01(-0.00%)
Apr 02, 2010 5745 5745 5745 5745 0 +0.00(+0.00%)
Apr 01, 2010 5680 5745 5680 5745 807,719,872 +65.30(+1.15%)
Mar 31, 2010 5672 5698 5646 5680 1,105,283,712 +7.30(+0.13%)
Mar 30, 2010 5711 5743 5663 5672 930,757,376 -38.40(-0.67%)
Mar 29, 2010 5703 5733 5685 5711 1,015,977,088 +0.00(+0.00%)
Mar 28, 2010 5703 5733 5685 5711 1,015,977,088 +7.68(+0.13%)
Mar 27, 2010 5728 5728 5698 5703 0 +0.02(+0.00%)
Mar 26, 2010 5728 5728 5696 5703 1,031,531,072 -24.70(-0.43%)
Mar 25, 2010 5678 5737 5673 5728 1,098,678,272 +49.80(+0.88%)
Mar 24, 2010 5674 5699 5636 5678 1,118,840,064 +4.30(+0.08%)
Mar 23, 2010 5644 5696 5644 5674 969,327,616 +29.10(+0.52%)
Mar 22, 2010 5650 5650 5584 5644 886,165,696 +0.00(+0.00%)
Mar 21, 2010 5650 5650 5584 5644 886,165,696 -5.63(-0.10%)
Mar 20, 2010 5643 5691 5634 5650 0 +0.03(+0.00%)
Mar 19, 2010 5643 5691 5634 5650 2,488,302,080 +7.50(+0.13%)
Mar 18, 2010 5645 5661 5619 5643 919,829,696 -2.00(-0.04%)
Mar 17, 2010 5620 5658 5620 5645 930,653,504 +24.20(+0.43%)
Mar 16, 2010 5594 5638 5594 5620 878,179,392 +26.50(+0.47%)
Mar 15, 2010 5626 5627 5588 5594 818,311,168 +0.00(+0.00%)
Mar 14, 2010 5626 5627 5588 5594 818,311,168 -31.80(-0.57%)
Mar 13, 2010 5617 5647 5612 5626 1,292,880,384 +8.40(+0.15%)
Mar 12, 2010 5641 5643 5595 5617 889,812,928 -23.30(-0.41%)
Mar 11, 2010 5602 5645 5585 5641 997,893,888 +38.30(+0.68%)
Mar 10, 2010 5607 5618 5563 5602 993,738,368 -4.40(-0.08%)
Mar 09, 2010 5600 5621 5579 5607 837,350,720 +0.00(+0.00%)
Mar 08, 2010 5600 5621 5579 5607 837,350,720 +6.94(+0.12%)
Mar 07, 2010 5527 5604 5527 5600 0 -0.04(-0.00%)
Mar 06, 2010 5527 5605 5527 5600 1,001,732,096 +72.60(+1.31%)
Mar 05, 2010 5533 5544 5501 5527 1,075,262,976 -6.00(-0.11%)
Mar 04, 2010 5484 5542 5465 5533 1,108,893,056 +49.10(+0.90%)
Mar 03, 2010 5406 5485 5404 5484 1,218,498,688 +78.20(+1.45%)
Mar 02, 2010 5354 5421 5354 5406 1,423,330,560 +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.