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

FTSE 100 Index (IX: FTSE )

8,121.24 -22.89 (-0.28%)
Daily Price Updated: 4:35 PM EDT, May 1, 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, 2012 5297 5352 5273 5321 1,398,519,808 +23.60(+0.45%)
May 30, 2012 5391 5391 5284 5297 863,484,672 -93.80(-1.74%)
May 29, 2012 5356 5405 5342 5391 729,588,096 +34.80(+0.65%)
May 28, 2012 5352 5414 5341 5356 510,686,592 +0.00(+0.00%)
May 27, 2012 5352 5414 5341 5356 510,686,592 +4.80(+0.09%)
May 26, 2012 5350 5385 5312 5352 0 +0.00(+0.00%)
May 25, 2012 5350 5385 5312 5352 734,363,712 +1.40(+0.03%)
May 24, 2012 5266 5372 5266 5350 737,282,496 +83.70(+1.59%)
May 23, 2012 5403 5404 5263 5266 997,826,112 -136.90(-2.53%)
May 22, 2012 5304 5409 5304 5403 931,864,320 +98.80(+1.86%)
May 21, 2012 5268 5324 5254 5304 914,314,880 +0.00(+0.00%)
May 20, 2012 5268 5324 5254 5304 914,314,880 +36.90(+0.70%)
May 19, 2012 5338 5338 5257 5268 0 +0.00(+0.00%)
May 18, 2012 5338 5338 5257 5268 1,225,450,752 -70.80(-1.33%)
May 17, 2012 5405 5413 5310 5338 894,671,488 -66.90(-1.24%)
May 16, 2012 5438 5448 5354 5405 1,026,459,520 -32.30(-0.59%)
May 15, 2012 5466 5508 5412 5438 876,368,192 -27.90(-0.51%)
May 14, 2012 5576 5576 5437 5466 883,929,280 +0.00(+0.00%)
May 13, 2012 5576 5576 5437 5466 883,929,280 -110.00(-1.97%)
May 12, 2012 5544 5586 5499 5576 0 +0.00(+0.00%)
May 11, 2012 5544 5586 5499 5576 772,576,768 +31.50(+0.57%)
May 10, 2012 5530 5566 5490 5544 847,647,616 +13.90(+0.25%)
May 09, 2012 5555 5572 5464 5530 1,006,217,984 -24.50(-0.44%)
May 08, 2012 5655 5668 5550 5555 1,052,975,808 -100.50(-1.78%)
May 07, 2012 5655 5655 5655 5655 0 +0.00(+0.00%)
May 06, 2012 5655 5655 5655 5655 0 +0.04(+0.00%)
May 05, 2012 5767 5767 5640 5655 0 -0.04(-0.00%)
May 04, 2012 5767 5767 5640 5655 1,013,188,096 -111.50(-1.93%)
May 03, 2012 5758 5801 5745 5767 788,566,208 +8.50(+0.15%)
May 02, 2012 5812 5820 5737 5758 962,324,800 -54.10(-0.93%)
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.