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: 4:45 PM EDT, Apr 27, 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, 2005 5478 5506 5463 5478 1,626,935,424 -0.50(-0.01%)
Sep 29, 2005 5495 5508 5467 5478 1,601,795,072 -16.60(-0.30%)
Sep 28, 2005 5447 5495 5447 5495 1,630,222,336 +47.50(+0.87%)
Sep 27, 2005 5453 5471 5443 5447 1,387,118,464 -5.80(-0.11%)
Sep 26, 2005 5414 5457 5414 5453 1,477,216,256 +0.00(+0.00%)
Sep 25, 2005 5414 5457 5414 5453 1,477,216,256 +39.50(+0.73%)
Sep 23, 2005 5386 5417 5384 5414 1,266,263,552 +27.90(+0.52%)
Sep 22, 2005 5370 5396 5354 5386 1,588,318,336 +16.00(+0.30%)
Sep 21, 2005 5416 5416 5370 5370 1,915,927,552 -46.70(-0.86%)
Sep 20, 2005 5430 5447 5411 5416 1,856,249,984 -13.30(-0.24%)
Sep 19, 2005 5408 5436 5388 5430 1,259,576,704 +0.00(+0.00%)
Sep 18, 2005 5408 5436 5388 5430 1,259,576,704 +21.80(+0.40%)
Sep 16, 2005 5384 5419 5375 5408 2,138,386,432 +24.40(+0.45%)
Sep 15, 2005 5347 5387 5342 5384 1,675,170,944 +36.10(+0.68%)
Sep 14, 2005 5338 5350 5327 5347 1,233,555,968 +9.40(+0.18%)
Sep 13, 2005 5375 5378 5329 5338 1,345,279,104 -37.10(-0.69%)
Sep 12, 2005 5359 5381 5359 5375 1,160,583,552 +0.00(+0.00%)
Sep 11, 2005 5359 5381 5359 5375 1,160,583,552 +15.80(+0.29%)
Sep 09, 2005 5341 5362 5340 5359 1,045,394,816 +18.50(+0.35%)
Sep 08, 2005 5366 5366 5338 5341 1,266,449,152 -25.10(-0.47%)
Sep 07, 2005 5359 5376 5358 5366 1,370,681,088 +6.70(+0.13%)
Sep 06, 2005 5338 5367 5338 5359 1,495,537,408 +21.40(+0.40%)
Sep 05, 2005 5327 5342 5321 5338 1,065,216,896 +0.00(+0.00%)
Sep 04, 2005 5327 5342 5321 5338 1,065,216,896 +10.90(+0.20%)
Sep 02, 2005 5328 5338 5320 5327 1,631,847,040 -1.60(-0.03%)
Sep 01, 2005 5297 5342 5297 5328 1,511,708,288 +31.60(+0.60%)
Aug 31, 2005 5256 5300 5256 5297 1,359,184,000 +41.10(+0.78%)
Aug 30, 2005 5228 5270 5228 5256 1,102,366,720 +27.70(+0.53%)
Aug 29, 2005 5228 5228 5228 5228 0 +0.00(+0.00%)
Aug 28, 2005 5228 5228 5228 5228 0 +0.00(+0.00%)
Aug 26, 2005 5256 5282 5228 5228 928,137,280 -27.60(-0.53%)
Aug 25, 2005 5275 5275 5249 5256 1,083,651,072 -19.50(-0.37%)
Aug 24, 2005 5300 5300 5270 5275 1,371,948,800 -25.00(-0.47%)
Aug 23, 2005 5318 5318 5295 5300 1,113,586,944 -18.20(-0.34%)
Aug 22, 2005 5313 5330 5313 5318 998,728,320 +0.00(+0.00%)
Aug 21, 2005 5313 5330 5313 5318 998,728,320 +5.80(+0.11%)
Aug 19, 2005 5269 5313 5269 5313 1,251,718,272 +43.30(+0.82%)
Aug 18, 2005 5293 5305 5264 5269 1,421,739,648 -23.40(-0.44%)
Aug 17, 2005 5322 5322 5284 5293 1,841,680,384 -29.70(-0.56%)
Aug 16, 2005 5344 5359 5316 5322 1,545,108,224 -21.80(-0.41%)
Aug 15, 2005 5346 5368 5339 5344 1,164,129,408 +0.00(+0.00%)
Aug 14, 2005 5346 5368 5339 5344 1,164,129,408 -1.60(-0.03%)
Aug 12, 2005 5359 5374 5344 5346 1,177,062,144 -12.80(-0.24%)
Aug 11, 2005 5378 5380 5355 5359 1,307,330,432 -18.90(-0.35%)
Aug 10, 2005 5364 5386 5351 5378 1,400,061,952 +13.80(+0.26%)
Aug 09, 2005 5344 5364 5343 5364 1,352,824,832 +19.40(+0.36%)
Aug 08, 2005 5315 5351 5315 5344 1,018,078,528 +0.00(+0.00%)
Aug 07, 2005 5315 5351 5315 5344 1,018,078,528 +29.50(+0.56%)
Aug 05, 2005 5316 5342 5307 5315 1,422,469,376 -0.70(-0.01%)
Aug 04, 2005 5332 5335 5300 5316 1,554,852,864 -16.80(-0.32%)
Aug 03, 2005 5328 5332 5304 5332 1,671,199,104 +4.80(+0.09%)
Aug 02, 2005 5291 5331 5291 5328 1,378,560,000 +36.60(+0.69%)
Aug 01, 2005 5282 5303 5282 5291 1,083,613,056 +0.00(+0.00%)
Jul 31, 2005 5282 5303 5282 5291 1,083,613,056 +8.60(+0.16%)
Jul 29, 2005 5270 5309 5270 5282 1,714,755,584 +12.00(+0.23%)
Jul 28, 2005 5264 5282 5262 5270 1,836,908,032 +6.70(+0.13%)
Jul 27, 2005 5256 5275 5254 5264 2,143,198,464 +7.40(+0.14%)
Jul 26, 2005 5271 5279 5254 5256 1,526,312,192 -14.50(-0.28%)
Jul 25, 2005 5242 5274 5242 5271 1,317,798,272 +0.00(+0.00%)
Jul 24, 2005 5242 5274 5242 5271 1,317,798,272 +28.90(+0.55%)
Jul 22, 2005 5222 5245 5203 5242 1,360,092,160 +20.20(+0.39%)
Jul 21, 2005 5215 5256 5180 5222 1,614,879,872 +6.40(+0.12%)
Jul 20, 2005 5202 5250 5194 5215 1,911,491,200 +13.60(+0.26%)
Jul 19, 2005 5214 5231 5191 5202 1,911,988,224 -12.60(-0.24%)
Jul 18, 2005 5231 5258 5212 5214 2,032,949,376 +0.00(+0.00%)
Jul 17, 2005 5231 5258 5212 5214 2,032,949,376 -16.70(-0.32%)
Jul 15, 2005 5260 5262 5223 5231 2,063,712,768 -28.80(-0.55%)
Jul 14, 2005 5246 5284 5246 5260 1,856,601,600 +13.80(+0.26%)
Jul 13, 2005 5217 5252 5217 5246 1,718,199,808 +28.70(+0.55%)
Jul 12, 2005 5242 5249 5216 5217 1,652,493,568 -25.20(-0.48%)
Jul 11, 2005 5232 5258 5232 5242 1,395,623,936 +0.00(+0.00%)
Jul 10, 2005 5232 5258 5232 5242 1,395,623,936 +10.20(+0.19%)
Jul 08, 2005 5158 5232 5158 5232 1,406,848,512 +73.90(+1.43%)
Jul 07, 2005 5230 5230 5022 5158 2,145,991,552 -71.30(-1.36%)
Jul 06, 2005 5190 5238 5190 5230 2,145,403,136 +39.50(+0.76%)
Jul 05, 2005 5184 5194 5174 5190 1,537,376,256 +5.80(+0.11%)
Jul 04, 2005 5161 5189 5161 5184 1,097,188,992 +0.00(+0.00%)
Jul 03, 2005 5161 5189 5161 5184 1,097,188,992 +23.30(+0.45%)
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.