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

FTSE 100 Index (IX: FTSE )

8,370.33 -46.12 (-0.55%)
Daily Price Updated: 4:35 PM EDT, May 22, 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 (%)
Nov 30, 2009 5246 5270 5191 5191 1,274,511,104 -55.03(-1.05%)
Nov 29, 2009 5194 5271 5104 5246 0 +0.03(+0.00%)
Nov 28, 2009 5194 5271 5104 5246 1,511,711,616 +51.60(+0.99%)
Nov 27, 2009 5365 5365 5189 5194 1,110,331,136 -170.70(-3.18%)
Nov 26, 2009 5324 5372 5324 5365 1,022,719,488 +40.80(+0.77%)
Nov 25, 2009 5356 5375 5309 5324 1,133,815,936 -31.50(-0.59%)
Nov 24, 2009 5251 5380 5251 5356 721,784,576 +0.00(+0.00%)
Nov 23, 2009 5251 5380 5251 5356 721,784,576 +104.09(+1.98%)
Nov 22, 2009 5268 5309 5224 5251 0 +0.01(+0.00%)
Nov 21, 2009 5268 5309 5224 5251 1,164,314,880 -16.30(-0.31%)
Nov 20, 2009 5342 5344 5254 5268 969,705,984 -74.40(-1.39%)
Nov 19, 2009 5346 5372 5332 5342 1,023,292,480 -3.80(-0.07%)
Nov 18, 2009 5383 5383 5337 5346 861,148,224 -36.80(-0.68%)
Nov 17, 2009 5296 5397 5296 5383 786,345,472 +0.00(+0.00%)
Nov 16, 2009 5296 5397 5296 5383 786,345,472 +86.32(+1.63%)
Nov 15, 2009 5276 5297 5251 5296 0 -0.02(-0.00%)
Nov 14, 2009 5276 5297 5251 5296 825,549,568 +19.90(+0.38%)
Nov 13, 2009 5267 5305 5254 5276 1,021,883,072 +9.70(+0.18%)
Nov 12, 2009 5231 5301 5231 5267 1,048,756,672 +36.20(+0.69%)
Nov 11, 2009 5235 5264 5222 5231 1,093,802,752 -4.60(-0.09%)
Nov 10, 2009 5143 5240 5143 5235 866,590,208 +0.00(+0.00%)
Nov 09, 2009 5143 5240 5143 5235 866,590,208 +92.48(+1.80%)
Nov 08, 2009 5126 5150 5078 5143 0 +0.02(+0.00%)
Nov 07, 2009 5126 5159 5078 5143 1,026,864,192 +17.10(+0.33%)
Nov 06, 2009 5107 5155 5037 5126 1,004,107,712 +17.70(+0.35%)
Nov 05, 2009 5037 5121 5037 5108 959,549,696 +70.70(+1.40%)
Nov 04, 2009 5104 5104 4985 5037 1,355,407,232 -67.30(-1.32%)
Nov 03, 2009 5045 5116 5022 5104 1,039,674,880 +0.00(+0.00%)
Nov 02, 2009 5045 5116 5022 5104 1,039,674,880 +59.95(+1.19%)
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.