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 (%)
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%)
Mar 01, 2012 5928 5945 5872 5872 1,201,160,960 -56.40(-0.95%)
Feb 29, 2012 5916 5937 5900 5928 804,670,272 +12.30(+0.21%)
Feb 28, 2012 5935 5935 5866 5916 966,771,072 +0.00(+0.00%)
Feb 27, 2012 5935 5935 5866 5916 966,771,072 -19.50(-0.33%)
Feb 26, 2012 5938 5964 5926 5935 0 +0.00(+0.00%)
Feb 25, 2012 5938 5964 5926 5935 1,010,948,416 -2.80(-0.05%)
Feb 24, 2012 5917 5952 5900 5938 1,071,356,928 +21.30(+0.36%)
Feb 23, 2012 5928 5938 5895 5917 872,089,024 -11.60(-0.20%)
Feb 22, 2012 5945 5949 5917 5928 846,269,184 -17.10(-0.29%)
Feb 21, 2012 5905 5956 5905 5945 723,669,696 +0.00(+0.00%)
Feb 20, 2012 5905 5956 5905 5945 723,669,696 +40.20(+0.68%)
Feb 19, 2012 5885 5924 5885 5905 0 +0.00(+0.00%)
Feb 18, 2012 5885 5924 5885 5905 1,101,911,040 +19.70(+0.33%)
Feb 17, 2012 5892 5892 5829 5885 751,180,416 -6.80(-0.12%)
Feb 16, 2012 5900 5924 5881 5892 801,550,208 -7.70(-0.13%)
Feb 15, 2012 5906 5921 5877 5900 832,567,168 -5.80(-0.10%)
Feb 14, 2012 5852 5920 5852 5906 641,643,072 +0.00(+0.00%)
Feb 13, 2012 5852 5920 5852 5906 641,643,072 +53.30(+0.91%)
Feb 12, 2012 5896 5896 5840 5852 0 +0.00(+0.00%)
Feb 11, 2012 5896 5896 5840 5852 948,790,272 -43.10(-0.73%)
Feb 10, 2012 5876 5916 5871 5896 973,462,208 +19.60(+0.33%)
Feb 09, 2012 5890 5916 5871 5876 809,267,776 -14.40(-0.24%)
Feb 08, 2012 5892 5907 5850 5890 785,340,672 -1.90(-0.03%)
Feb 07, 2012 5901 5901 5864 5892 828,464,576 +0.00(+0.00%)
Feb 06, 2012 5901 5901 5864 5892 828,464,576 -8.90(-0.15%)
Feb 05, 2012 5796 5901 5784 5901 0 +0.00(+0.00%)
Feb 04, 2012 5796 5901 5784 5901 1,156,774,144 +105.00(+1.81%)
Feb 03, 2012 5791 5810 5766 5796 967,388,608 +5.40(+0.09%)
Feb 02, 2012 5682 5791 5681 5791 985,247,104 +109.10(+1.92%)
Feb 01, 2012 5671 5730 5671 5682 1,018,319,104 +10.50(+0.19%)
Jan 31, 2012 5734 5734 5652 5671 778,099,968 +0.00(+0.00%)
Jan 30, 2012 5734 5734 5652 5671 778,099,968 -62.40(-1.09%)
Jan 29, 2012 5795 5795 5729 5734 0 +0.00(+0.00%)
Jan 28, 2012 5795 5795 5729 5734 790,045,184 -61.70(-1.06%)
Jan 27, 2012 5723 5806 5723 5795 874,328,704 +72.20(+1.26%)
Jan 26, 2012 5752 5778 5694 5723 884,691,072 -28.90(-0.50%)
Jan 25, 2012 5783 5783 5720 5752 916,105,024 -30.70(-0.53%)
Jan 24, 2012 5729 5790 5723 5783 852,459,584 +0.00(+0.00%)
Jan 23, 2012 5729 5790 5723 5783 852,459,584 +54.10(+0.94%)
Jan 22, 2012 5741 5750 5722 5728 0 -0.10(-0.00%)
Jan 21, 2012 5741 5750 5722 5729 1,315,166,208 -12.60(-0.22%)
Jan 20, 2012 5702 5744 5693 5741 1,404,271,232 +38.80(+0.68%)
Jan 19, 2012 5694 5710 5648 5702 792,321,024 +8.40(+0.15%)
Jan 18, 2012 5657 5724 5657 5694 1,232,187,264 +36.60(+0.65%)
Jan 17, 2012 5637 5663 5610 5657 672,822,912 +0.00(+0.00%)
Jan 16, 2012 5637 5663 5610 5657 672,822,912 +20.80(+0.37%)
Jan 15, 2012 5662 5709 5584 5637 0 +0.00(+0.00%)
Jan 14, 2012 5662 5709 5584 5637 1,318,584,448 -25.80(-0.46%)
Jan 13, 2012 5671 5700 5640 5662 1,382,096,128 -8.40(-0.15%)
Jan 12, 2012 5697 5701 5645 5671 893,409,984 -25.90(-0.45%)
Jan 11, 2012 5612 5712 5612 5697 865,034,496 +84.40(+1.50%)
Jan 10, 2012 5650 5674 5605 5612 785,646,080 +0.00(+0.00%)
Jan 09, 2012 5650 5674 5605 5612 785,646,080 -37.40(-0.66%)
Jan 08, 2012 5624 5683 5623 5650 0 +0.00(+0.00%)
Jan 07, 2012 5624 5683 5623 5650 705,018,112 +25.40(+0.45%)
Jan 06, 2012 5668 5689 5614 5624 794,279,424 -44.20(-0.78%)
Jan 05, 2012 5700 5720 5646 5668 696,937,792 -31.40(-0.55%)
Jan 04, 2012 5572 5700 5572 5700 778,529,216 +127.60(+2.29%)
Jan 03, 2012 5572 5572 5572 5572 0 +0.00(+0.00%)
Jan 02, 2012 5572 5572 5572 5572 0 +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.