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 (%)
Jan 31, 2006 5787 5796 5773 5780 1,414,552,448 +0.00(+0.00%)
Jan 30, 2006 5787 5796 5773 5780 1,414,552,448 -7.00(-0.12%)
Jan 28, 2006 5723 5788 5723 5787 2,039,447,552 +64.20(+1.12%)
Jan 27, 2006 5704 5744 5698 5723 2,141,266,816 +18.20(+0.32%)
Jan 26, 2006 5634 5704 5634 5704 1,993,671,040 +70.60(+1.25%)
Jan 25, 2006 5661 5679 5630 5634 2,113,319,424 -27.10(-0.48%)
Jan 24, 2006 5672 5672 5625 5661 1,658,293,504 +0.00(+0.00%)
Jan 23, 2006 5672 5672 5625 5661 1,658,293,504 -11.50(-0.20%)
Jan 21, 2006 5693 5730 5666 5672 2,131,625,600 -20.80(-0.37%)
Jan 20, 2006 5664 5710 5664 5693 2,052,263,552 +29.50(+0.52%)
Jan 19, 2006 5699 5699 5635 5664 1,849,631,616 -35.30(-0.62%)
Jan 18, 2006 5740 5740 5693 5699 1,902,898,816 -41.20(-0.72%)
Jan 17, 2006 5711 5740 5707 5740 1,259,420,800 +0.00(+0.00%)
Jan 16, 2006 5711 5740 5707 5740 1,259,420,800 +29.20(+0.51%)
Jan 14, 2006 5735 5735 5691 5711 1,641,089,536 -24.20(-0.42%)
Jan 13, 2006 5732 5745 5725 5735 2,119,264,000 +3.70(+0.06%)
Jan 12, 2006 5689 5732 5689 5732 1,606,589,952 +42.70(+0.75%)
Jan 11, 2006 5732 5732 5686 5689 1,799,942,016 -42.70(-0.75%)
Jan 10, 2006 5732 5750 5726 5732 1,690,826,368 +0.00(+0.00%)
Jan 09, 2006 5732 5750 5726 5732 1,690,826,368 -0.30(-0.01%)
Jan 07, 2006 5691 5732 5691 5732 1,894,951,936 +40.60(+0.71%)
Jan 06, 2006 5715 5722 5686 5691 1,862,546,816 -23.40(-0.41%)
Jan 05, 2006 5682 5716 5682 5715 2,005,345,152 +33.10(+0.58%)
Jan 04, 2006 5619 5682 5619 5682 1,838,004,736 +62.70(+1.12%)
Jan 03, 2006 5619 5619 5619 5619 0 +0.00(+0.00%)
Jan 02, 2006 5619 5619 5619 5619 0 +0.00(+0.00%)
Dec 31, 2005 5638 5640 5597 5619 329,951,904 -19.50(-0.35%)
Dec 30, 2005 5623 5647 5623 5638 504,948,704 +15.50(+0.28%)
Dec 29, 2005 5595 5623 5592 5623 688,900,224 +27.30(+0.49%)
Dec 28, 2005 5596 5596 5596 5596 0 +0.00(+0.00%)
Dec 27, 2005 5596 5596 5596 5596 0 +0.00(+0.00%)
Dec 26, 2005 5596 5596 5596 5596 0 +0.00(+0.00%)
Dec 24, 2005 5597 5608 5588 5596 307,762,208 -1.50(-0.03%)
Dec 23, 2005 5587 5599 5585 5597 1,069,350,016 +9.60(+0.17%)
Dec 22, 2005 5548 5590 5548 5587 1,344,223,744 +39.50(+0.71%)
Dec 21, 2005 5540 5552 5525 5548 1,606,969,472 +8.10(+0.15%)
Dec 20, 2005 5532 5548 5526 5540 1,225,682,304 +0.00(+0.00%)
Dec 19, 2005 5532 5548 5526 5540 1,225,682,304 +8.20(+0.15%)
Dec 17, 2005 5495 5553 5495 5532 2,140,549,632 +36.30(+0.66%)
Dec 16, 2005 5521 5530 5489 5495 1,852,742,400 -25.80(-0.47%)
Dec 15, 2005 5507 5525 5504 5521 1,465,838,592 +13.90(+0.25%)
Dec 14, 2005 5502 5527 5499 5507 1,840,249,216 +5.70(+0.10%)
Dec 13, 2005 5517 5549 5494 5502 1,221,761,280 +0.00(+0.00%)
Dec 12, 2005 5517 5549 5494 5502 1,221,761,280 -15.90(-0.29%)
Dec 10, 2005 5531 5531 5504 5517 1,688,743,168 -13.70(-0.25%)
Dec 09, 2005 5529 5532 5493 5531 1,892,733,952 +2.30(+0.04%)
Dec 08, 2005 5539 5574 5518 5529 2,078,176,000 -10.00(-0.18%)
Dec 07, 2005 5510 5547 5506 5539 1,979,354,624 +28.40(+0.52%)
Dec 06, 2005 5528 5532 5498 5510 1,788,173,568 +0.00(+0.00%)
Dec 05, 2005 5528 5532 5498 5510 1,788,173,568 -17.70(-0.32%)
Dec 03, 2005 5486 5528 5485 5528 1,977,349,248 +42.00(+0.77%)
Dec 02, 2005 5423 5495 5423 5486 1,933,252,608 +62.90(+1.16%)
Dec 01, 2005 5491 5491 5423 5423 2,009,468,416 -67.80(-1.23%)
Nov 30, 2005 5477 5507 5451 5491 1,730,034,432 +13.60(+0.25%)
Nov 29, 2005 5524 5555 5477 5477 1,409,592,320 +0.00(+0.00%)
Nov 28, 2005 5524 5555 5477 5477 1,409,592,320 -46.40(-0.84%)
Nov 26, 2005 5511 5531 5511 5524 1,145,990,528 +12.80(+0.23%)
Nov 25, 2005 5532 5539 5500 5511 1,064,561,216 -20.70(-0.37%)
Nov 24, 2005 5517 5533 5507 5532 1,757,547,392 +14.50(+0.26%)
Nov 23, 2005 5498 5522 5498 5517 1,768,455,040 +19.30(+0.35%)
Nov 22, 2005 5499 5509 5486 5498 1,906,248,576 +0.00(+0.00%)
Nov 21, 2005 5499 5509 5486 5498 1,906,248,576 -1.00(-0.02%)
Nov 19, 2005 5460 5532 5460 5499 2,107,217,152 +38.90(+0.71%)
Nov 18, 2005 5430 5480 5430 5460 2,141,826,944 +30.00(+0.55%)
Nov 17, 2005 5440 5442 5392 5430 2,145,482,368 -9.60(-0.18%)
Nov 16, 2005 5470 5470 5425 5440 1,464,457,088 -30.40(-0.56%)
Nov 15, 2005 5465 5486 5456 5470 1,351,876,992 +0.00(+0.00%)
Nov 14, 2005 5465 5486 5456 5470 1,351,876,992 +4.90(+0.09%)
Nov 12, 2005 5424 5469 5424 5465 1,414,966,656 +41.60(+0.77%)
Nov 11, 2005 5440 5464 5424 5424 1,913,038,848 -16.30(-0.30%)
Nov 10, 2005 5461 5469 5439 5440 2,028,756,736 -21.10(-0.39%)
Nov 09, 2005 5461 5482 5451 5461 2,018,214,784 +0.10(+0.00%)
Nov 08, 2005 5424 5471 5416 5461 1,522,020,096 +0.00(+0.00%)
Nov 07, 2005 5424 5471 5416 5461 1,522,020,096 +37.20(+0.69%)
Nov 05, 2005 5432 5446 5418 5424 1,964,006,784 -8.30(-0.15%)
Nov 04, 2005 5359 5432 5359 5432 2,145,722,368 +73.30(+1.37%)
Nov 03, 2005 5344 5365 5316 5359 2,140,920,448 +14.30(+0.27%)
Nov 02, 2005 5317 5350 5305 5344 1,946,993,152 +27.00(+0.51%)
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.