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

FTSE 100 Index (IX: FTSE )

7,877.05 +29.06 (+0.37%)
Daily Price Updated: 4:35 PM EDT, Apr 18, 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%)
May 01, 2012 5738 5819 5732 5812 653,605,376 +74.40(+1.30%)
Apr 30, 2012 5777 5793 5729 5738 784,966,976 +0.00(+0.00%)
Apr 29, 2012 5777 5793 5729 5738 784,966,976 -39.30(-0.68%)
Apr 28, 2012 5749 5789 5708 5777 0 +0.00(+0.00%)
Apr 27, 2012 5749 5789 5708 5777 812,249,728 +28.40(+0.49%)
Apr 26, 2012 5719 5761 5692 5749 879,956,096 +29.80(+0.52%)
Apr 25, 2012 5710 5745 5703 5719 859,133,184 +9.40(+0.16%)
Apr 24, 2012 5666 5714 5658 5710 807,899,200 +43.90(+0.77%)
Apr 23, 2012 5772 5772 5638 5666 777,185,472 +0.00(+0.00%)
Apr 22, 2012 5772 5772 5638 5666 777,185,472 -106.50(-1.85%)
Apr 21, 2012 5744 5776 5724 5772 0 -0.10(-0.00%)
Apr 20, 2012 5745 5776 5724 5772 847,833,792 +27.60(+0.48%)
Apr 19, 2012 5745 5792 5738 5745 958,392,128 -0.70(-0.01%)
Apr 18, 2012 5767 5784 5731 5745 873,962,624 -21.70(-0.38%)
Apr 17, 2012 5666 5774 5652 5767 856,433,024 +100.70(+1.78%)
Apr 16, 2012 5652 5708 5641 5666 1,101,926,656 +0.00(+0.00%)
Apr 15, 2012 5652 5708 5641 5666 1,101,926,656 +14.50(+0.26%)
Apr 14, 2012 5710 5711 5644 5652 0 +0.00(+0.00%)
Apr 13, 2012 5710 5711 5644 5652 830,222,976 -58.70(-1.03%)
Apr 12, 2012 5635 5728 5603 5710 1,115,209,984 +75.80(+1.35%)
Apr 11, 2012 5596 5656 5576 5635 1,132,327,552 +39.10(+0.70%)
Apr 10, 2012 5724 5724 5596 5596 1,008,933,696 -128.10(-2.24%)
Apr 09, 2012 5724 5724 5724 5724 0 +0.00(+0.00%)
Apr 08, 2012 5724 5724 5724 5724 0 +0.00(+0.00%)
Apr 06, 2012 5724 5724 5724 5724 0 +0.00(+0.00%)
Apr 05, 2012 5704 5732 5663 5724 905,681,984 +19.90(+0.35%)
Apr 04, 2012 5838 5838 5686 5704 1,174,203,136 -134.50(-2.30%)
Apr 03, 2012 5875 5890 5838 5838 896,433,984 -36.60(-0.62%)
Apr 02, 2012 5768 5875 5749 5875 886,248,576 +0.00(+0.00%)
Apr 01, 2012 5768 5875 5749 5875 886,248,576 +106.40(+1.84%)
Mar 31, 2012 5742 5783 5742 5768 0 +0.00(+0.00%)
Mar 30, 2012 5742 5783 5742 5768 990,169,984 +26.50(+0.46%)
Mar 29, 2012 5809 5812 5726 5742 1,084,172,160 -67.00(-1.15%)
Mar 28, 2012 5870 5878 5809 5809 931,498,368 -60.60(-1.03%)
Mar 27, 2012 5903 5942 5864 5870 1,257,297,408 -33.10(-0.56%)
Mar 26, 2012 5855 5913 5854 5903 722,858,624 +0.00(+0.00%)
Mar 25, 2012 5855 5913 5854 5903 722,858,624 +47.80(+0.82%)
Mar 24, 2012 5846 5876 5802 5855 0 +0.00(+0.00%)
Mar 23, 2012 5846 5876 5802 5855 848,516,928 +9.20(+0.16%)
Mar 22, 2012 5892 5892 5826 5846 883,155,712 -46.30(-0.79%)
Mar 21, 2012 5891 5922 5881 5892 907,211,328 +0.60(+0.01%)
Mar 20, 2012 5961 5961 5876 5891 978,545,280 -69.70(-1.17%)
Mar 19, 2012 5966 5969 5928 5961 951,065,280 +0.00(+0.00%)
Mar 18, 2012 5966 5969 5928 5961 951,065,280 -4.50(-0.08%)
Mar 17, 2012 5941 5974 5941 5966 0 +0.00(+0.00%)
Mar 16, 2012 5941 5974 5941 5966 1,830,036,224 +24.90(+0.42%)
Mar 15, 2012 5945 5958 5919 5941 1,034,944,384 -4.70(-0.08%)
Mar 14, 2012 5956 5989 5945 5945 1,165,017,984 -10.50(-0.18%)
Mar 13, 2012 5893 5958 5893 5956 761,933,824 +63.10(+1.07%)
Mar 12, 2012 5888 5894 5860 5893 800,492,032 +0.00(+0.00%)
Mar 11, 2012 5888 5894 5860 5893 800,492,032 +5.30(+0.09%)
Mar 10, 2012 5860 5898 5843 5888 854,778,880 +27.80(+0.47%)
Mar 09, 2012 5791 5874 5791 5860 828,107,712 +68.30(+1.18%)
Mar 08, 2012 5766 5801 5756 5791 859,928,000 +25.60(+0.44%)
Mar 07, 2012 5875 5875 5758 5766 989,886,592 -109.00(-1.86%)
Mar 06, 2012 5911 5911 5865 5875 873,447,168 +0.00(+0.00%)
Mar 05, 2012 5911 5911 5865 5875 873,447,168 -36.30(-0.61%)
Mar 04, 2012 5931 5940 5908 5911 0 +0.00(+0.00%)
Mar 03, 2012 5931 5940 5908 5911 736,456,512 -20.20(-0.34%)
Mar 02, 2012 5872 5936 5859 5931 900,749,888 +59.80(+1.02%)
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.