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

FTSE 100 Index (IX: FTSE )

8,072.39 -68.35 (-0.84%)
Daily Price Updated: 4:45 PM EST, Nov 9, 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 (%)
Sep 30, 2015 5909 6062 5909 6062 0 +152.37(+2.58%)
Sep 29, 2015 5959 5959 5877 5909 0 -49.62(-0.83%)
Sep 28, 2015 6109 6110 5959 5959 0 -150.15(-2.46%)
Sep 27, 2015 5961 6121 5961 6109 0 +0.00(+0.00%)
Sep 26, 2015 5961 6121 5961 6109 0 +0.00(+0.00%)
Sep 25, 2015 5961 6121 5961 6109 0 +147.52(+2.47%)
Sep 24, 2015 6032 6056 5947 5961 0 -70.75(-1.17%)
Sep 23, 2015 5936 6068 5933 6032 0 +96.40(+1.62%)
Sep 22, 2015 6109 6112 5936 5936 0 -172.87(-2.83%)
Sep 21, 2015 6104 6169 6084 6109 0 +4.60(+0.08%)
Sep 20, 2015 6187 6189 6054 6104 0 +0.00(+0.00%)
Sep 19, 2015 6187 6189 6054 6104 0 +0.00(+0.00%)
Sep 18, 2015 6187 6189 6054 6104 0 -82.88(-1.34%)
Sep 17, 2015 6229 6240 6183 6187 0 -42.22(-0.68%)
Sep 16, 2015 6138 6245 6138 6229 0 +91.61(+1.49%)
Sep 15, 2015 6085 6158 6020 6138 0 +53.01(+0.87%)
Sep 14, 2015 6118 6192 6065 6085 0 -33.17(-0.54%)
Sep 13, 2015 6156 6174 6113 6118 0 +0.00(+0.00%)
Sep 12, 2015 6156 6174 6113 6118 0 +0.00(+0.00%)
Sep 11, 2015 6156 6174 6113 6118 0 -38.05(-0.62%)
Sep 10, 2015 6229 6229 6128 6156 0 -73.20(-1.18%)
Sep 09, 2015 6146 6284 6146 6229 0 +82.91(+1.35%)
Sep 08, 2015 6075 6196 6075 6146 0 +71.58(+1.18%)
Sep 07, 2015 6043 6126 6043 6075 0 +31.60(+0.52%)
Sep 06, 2015 6194 6194 6040 6043 0 +0.00(+0.00%)
Sep 05, 2015 6194 6194 6040 6043 0 +0.00(+0.00%)
Sep 04, 2015 6194 6194 6040 6043 0 -151.18(-2.44%)
Sep 03, 2015 6083 6216 6083 6194 0 +110.79(+1.82%)
Sep 02, 2015 6059 6162 6021 6083 0 +24.77(+0.41%)
Sep 01, 2015 6248 6248 6029 6059 0 -189.40(-3.03%)
Aug 31, 2015 6192 6248 6152 6248 0 +0.00(+0.00%)
Aug 30, 2015 6192 6248 6152 6248 0 +0.00(+0.00%)
Aug 29, 2015 6192 6248 6152 6248 0 +0.00(+0.00%)
Aug 28, 2015 6192 6248 6152 6248 0 +55.91(+0.90%)
Aug 27, 2015 5979 6212 5979 6192 0 +212.83(+3.56%)
Aug 26, 2015 6081 6095 5950 5979 0 -102.14(-1.68%)
Aug 25, 2015 5899 6116 5899 6081 0 +182.47(+3.09%)
Aug 24, 2015 6188 6188 5768 5899 0 -288.78(-4.67%)
Aug 23, 2015 6368 6368 6188 6188 0 +0.00(+0.00%)
Aug 22, 2015 6368 6368 6188 6188 0 +0.00(+0.00%)
Aug 21, 2015 6368 6368 6188 6188 0 -180.24(-2.83%)
Aug 20, 2015 6403 6409 6360 6368 0 -35.56(-0.56%)
Aug 19, 2015 6526 6527 6403 6403 0 -122.84(-1.88%)
Aug 18, 2015 6550 6565 6506 6526 0 -24.01(-0.37%)
Aug 17, 2015 6551 6586 6508 6550 0 -0.44(-0.01%)
Aug 16, 2015 6568 6603 6544 6551 0 +0.00(+0.00%)
Aug 15, 2015 6568 6603 6544 6551 0 +0.00(+0.00%)
Aug 14, 2015 6568 6603 6544 6551 0 -17.59(-0.27%)
Aug 13, 2015 6571 6635 6553 6568 0 -2.86(-0.04%)
Aug 12, 2015 6665 6665 6536 6571 0 -93.35(-1.40%)
Aug 11, 2015 6736 6736 6664 6665 0 -71.68(-1.06%)
Aug 10, 2015 6718 6751 6654 6736 0 +17.73(+0.26%)
Aug 09, 2015 6747 6755 6718 6718 0 +0.00(+0.00%)
Aug 08, 2015 6747 6755 6718 6718 0 +0.00(+0.00%)
Aug 07, 2015 6747 6755 6718 6718 0 -28.60(-0.42%)
Aug 06, 2015 6752 6763 6717 6747 0 -5.32(-0.08%)
Aug 05, 2015 6687 6765 6687 6752 0 +65.84(+0.98%)
Aug 04, 2015 6689 6716 6645 6687 0 -2.05(-0.03%)
Aug 03, 2015 6696 6711 6668 6689 0 -7.66(-0.11%)
Aug 02, 2015 6669 6705 6646 6696 0 +0.00(+0.00%)
Aug 01, 2015 6669 6705 6646 6696 0 +0.00(+0.00%)
Jul 31, 2015 6669 6705 6646 6696 0 +27.41(+0.41%)
Jul 30, 2015 6631 6697 6631 6669 0 +37.87(+0.57%)
Jul 29, 2015 6555 6634 6555 6631 0 +75.72(+1.16%)
Jul 28, 2015 6505 6569 6505 6555 0 +50.15(+0.77%)
Jul 27, 2015 6580 6589 6496 6505 0 -74.68(-1.13%)
Jul 26, 2015 6655 6685 6574 6580 0 +0.00(+0.00%)
Jul 25, 2015 6655 6685 6574 6580 0 +0.00(+0.00%)
Jul 24, 2015 6655 6685 6574 6580 0 -75.20(-1.13%)
Jul 23, 2015 6667 6711 6645 6655 0 -12.33(-0.18%)
Jul 22, 2015 6769 6769 6653 6667 0 -101.73(-1.50%)
Jul 21, 2015 6789 6800 6759 6769 0 -19.62(-0.29%)
Jul 20, 2015 6775 6813 6772 6789 0 +13.61(+0.20%)
Jul 19, 2015 6796 6800 6765 6775 0 +0.00(+0.00%)
Jul 18, 2015 6796 6800 6765 6775 0 +0.00(+0.00%)
Jul 17, 2015 6796 6800 6765 6775 0 -21.37(-0.31%)
Jul 16, 2015 6754 6805 6752 6796 0 +42.70(+0.63%)
Jul 15, 2015 6754 6776 6728 6754 0 +0.00(+0.00%)
Jul 14, 2015 6738 6754 6711 6754 0 +15.80(+0.23%)
Jul 13, 2015 6673 6743 6673 6738 0 +64.57(+0.97%)
Jul 12, 2015 6582 6688 6582 6673 0 +0.00(+0.00%)
Jul 11, 2015 6582 6688 6582 6673 0 +0.00(+0.00%)
Jul 10, 2015 6582 6688 6582 6673 0 +91.75(+1.39%)
Jul 09, 2015 6491 6594 6491 6582 0 +90.93(+1.40%)
Jul 08, 2015 6432 6515 6430 6491 0 +58.49(+0.91%)
Jul 07, 2015 6536 6544 6432 6432 0 -103.47(-1.58%)
Jul 06, 2015 6586 6586 6507 6536 0 -50.10(-0.76%)
Jul 05, 2015 6630 6631 6572 6586 0 +0.00(+0.00%)
Jul 04, 2015 6630 6631 6572 6586 0 +0.00(+0.00%)
Jul 03, 2015 6630 6631 6572 6586 0 -44.69(-0.67%)
Jul 02, 2015 6609 6648 6600 6630 0 +21.88(+0.33%)
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.