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

FTSE 100 Index (IX: FTSE )

7,847.99 +27.63 (+0.35%)
Daily Price Updated: 4:35 PM EDT, Apr 17, 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 (%)
Oct 31, 2005 5213 5318 5213 5317 2,127,466,752 +103.90(+1.99%)
Oct 28, 2005 5183 5227 5158 5213 1,454,650,112 +30.60(+0.59%)
Oct 27, 2005 5228 5228 5168 5183 1,479,919,232 -45.00(-0.86%)
Oct 26, 2005 5182 5236 5182 5228 1,560,269,312 +45.70(+0.88%)
Oct 25, 2005 5208 5222 5182 5182 1,366,228,608 -25.50(-0.49%)
Oct 24, 2005 5142 5210 5140 5208 1,194,962,560 +0.00(+0.00%)
Oct 23, 2005 5142 5210 5140 5208 1,194,962,560 +65.50(+1.27%)
Oct 21, 2005 5164 5164 5131 5142 1,780,740,352 -22.00(-0.43%)
Oct 20, 2005 5168 5234 5147 5164 1,758,872,832 -3.80(-0.07%)
Oct 19, 2005 5264 5264 5168 5168 2,038,628,992 -96.00(-1.82%)
Oct 18, 2005 5286 5303 5260 5264 1,405,486,336 -22.60(-0.43%)
Oct 17, 2005 5275 5297 5272 5286 1,270,118,144 +0.00(+0.00%)
Oct 16, 2005 5275 5297 5272 5286 1,270,118,144 +11.50(+0.22%)
Oct 14, 2005 5265 5294 5246 5275 1,801,451,648 +9.80(+0.19%)
Oct 13, 2005 5342 5342 5256 5265 1,996,070,016 -77.00(-1.44%)
Oct 12, 2005 5381 5381 5342 5342 1,625,387,008 -38.50(-0.72%)
Oct 11, 2005 5374 5404 5374 5381 1,665,110,144 +6.10(+0.11%)
Oct 10, 2005 5362 5396 5362 5375 1,465,743,616 +0.00(+0.00%)
Oct 09, 2005 5362 5396 5362 5375 1,465,743,616 +12.30(+0.23%)
Oct 07, 2005 5372 5394 5356 5362 1,843,669,760 -10.10(-0.19%)
Oct 06, 2005 5428 5428 5358 5372 1,868,849,024 -55.40(-1.02%)
Oct 05, 2005 5494 5494 5428 5428 1,540,418,944 -66.60(-1.21%)
Oct 04, 2005 5502 5502 5475 5494 1,771,180,416 -7.20(-0.13%)
Oct 03, 2005 5478 5515 5475 5502 1,376,837,760 +0.00(+0.00%)
Oct 02, 2005 5478 5515 5475 5502 1,376,837,760 +23.90(+0.44%)
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%)
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.