FTSE 100 Index (IX: FTSE)
6,083.31   +24.77 (+0.41%)
Daily Price  /  Updated: 10:05 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 6778 6778 6720 6731 742,779,000 -46.30(-0.68%)
Oct 30, 2013 6775 6820 6764 6778 656,351,600 +3.00(+0.04%)
Oct 29, 2013 6726 6777 6719 6775 781,277,300 +48.90(+0.73%)
Oct 28, 2013 6721 6740 6704 6726 590,265,200 +0.00(+0.00%)
Oct 27, 2013 6721 6740 6704 6726 590,265,200 +4.46(+0.07%)
Oct 26, 2013 6713 6730 6700 6721 0 +0.04(+0.00%)
Oct 25, 2013 6713 6730 6700 6721 569,150,500 +8.10(+0.12%)
Oct 24, 2013 6674 6719 6674 6713 601,321,000 +38.70(+0.58%)
Oct 23, 2013 6696 6696 6655 6674 643,936,600 -21.20(-0.32%)
Oct 22, 2013 6654 6719 6654 6696 575,007,300 +41.50(+0.62%)
Oct 21, 2013 6623 6654 6618 6654 494,967,200 +0.00(+0.00%)
Oct 20, 2013 6623 6654 6618 6654 494,967,200 +31.62(+0.48%)
Oct 19, 2013 6576 6623 6576 6623 0 -0.02(-0.00%)
Oct 18, 2013 6576 6623 6576 6623 710,029,000 +46.40(+0.71%)
Oct 17, 2013 6572 6576 6529 6576 669,589,600 +4.60(+0.07%)
Oct 16, 2013 6549 6584 6504 6572 663,774,300 +22.50(+0.34%)
Oct 15, 2013 6508 6569 6508 6549 603,859,700 +41.40(+0.64%)
Oct 14, 2013 6487 6508 6464 6508 434,972,100 +0.00(+0.00%)
Oct 13, 2013 6487 6508 6464 6508 434,972,100 +20.51(+0.32%)
Oct 12, 2013 6430 6489 6430 6487 0 -0.01(-0.00%)
Oct 11, 2013 6430 6489 6430 6487 545,658,000 +56.70(+0.88%)
Oct 10, 2013 6338 6446 6338 6430 631,265,600 +92.60(+1.46%)
Oct 09, 2013 6366 6373 6317 6338 605,274,000 -27.90(-0.44%)
Oct 08, 2013 6437 6438 6365 6366 718,013,100 -71.50(-1.11%)
Oct 07, 2013 6454 6454 6392 6437 484,159,000 +0.00(+0.00%)
Oct 06, 2013 6454 6454 6392 6437 484,159,000 -16.58(-0.26%)
Oct 05, 2013 6449 6474 6429 6454 0 -0.02(-0.00%)
Oct 04, 2013 6449 6474 6429 6454 528,846,400 +4.90(+0.08%)
Oct 03, 2013 6438 6472 6436 6449 617,408,100 +11.50(+0.18%)
Oct 02, 2013 6460 6460 6386 6438 575,169,900 -22.50(-0.35%)
Oct 01, 2013 6462 6466 6424 6460 599,067,900 -2.20(-0.03%)
Sep 30, 2013 6513 6513 6439 6462 667,902,900 +0.00(+0.00%)
Sep 29, 2013 6513 6513 6439 6462 667,902,900 -50.50(-0.78%)
Sep 27, 2013 6566 6569 6487 6513 556,754,000 -52.90(-0.81%)
Sep 26, 2013 6552 6581 6536 6566 552,698,700 +14.10(+0.22%)
Sep 25, 2013 6572 6588 6526 6552 828,370,800 -20.00(-0.30%)
Sep 24, 2013 6557 6585 6550 6572 663,765,500 +14.10(+0.22%)
Sep 23, 2013 6596 6602 6543 6557 592,407,000 +0.00(+0.00%)
Sep 22, 2013 6596 6602 6543 6557 592,407,000 -39.03(-0.59%)
Sep 21, 2013 6625 6630 6594 6596 0 +0.03(+0.00%)
Sep 20, 2013 6625 6630 6594 6596 1,534,434,000 -29.00(-0.44%)
Sep 19, 2013 6559 6659 6559 6625 799,392,100 +66.60(+1.02%)
Sep 18, 2013 6570 6588 6532 6559 793,615,500 -11.40(-0.17%)
Sep 17, 2013 6623 6623 6570 6570 1,200,508,900 -52.70(-0.80%)
Sep 16, 2013 6584 6653 6584 6623 565,475,200 +0.00(+0.00%)
Sep 15, 2013 6584 6653 6584 6623 565,475,200 +39.10(+0.59%)
Sep 14, 2013 6589 6589 6562 6584 0 +0.00(+0.00%)
Sep 13, 2013 6589 6589 6562 6584 495,637,800 -5.20(-0.08%)
Sep 12, 2013 6588 6606 6559 6589 616,038,700 +0.60(+0.01%)
Sep 11, 2013 6584 6590 6560 6588 709,330,400 +4.40(+0.07%)
Sep 10, 2013 6531 6600 6531 6584 730,044,200 +53.30(+0.82%)
Sep 09, 2013 6547 6556 6509 6531 586,569,100 +0.00(+0.00%)
Sep 08, 2013 6547 6556 6509 6531 586,569,100 -16.63(-0.25%)
Sep 07, 2013 6532 6568 6492 6547 0 +0.03(+0.00%)
Sep 06, 2013 6532 6568 6492 6547 606,304,300 +14.90(+0.23%)
Sep 05, 2013 6475 6543 6462 6532 758,348,500 +57.70(+0.89%)
Sep 04, 2013 6468 6486 6424 6475 717,066,000 +6.30(+0.10%)
Sep 03, 2013 6506 6523 6457 6468 737,860,300 -37.80(-0.58%)
Sep 02, 2013 6413 6532 6413 6506 596,599,000 +0.00(+0.00%)
Sep 01, 2013 6413 6532 6413 6506 596,599,000 +93.27(+1.45%)
Aug 31, 2013 6483 6502 6410 6413 0 +0.03(+0.00%)
Aug 30, 2013 6483 6502 6410 6413 797,043,300 -70.20(-1.08%)
Aug 29, 2013 6430 6500 6430 6483 876,297,500 +53.00(+0.82%)
Aug 28, 2013 6441 6441 6394 6430 748,560,000 -10.90(-0.17%)
Aug 27, 2013 6492 6494 6424 6441 760,395,800 -51.10(-0.79%)
Aug 26, 2013 6492 6492 6492 6492 0 +0.00(+0.00%)
Aug 25, 2013 6492 6492 6492 6492 0 +0.00(+0.00%)
Aug 24, 2013 6447 6517 6422 6492 0 +0.00(+0.00%)
Aug 23, 2013 6447 6517 6422 6492 485,422,600 +45.20(+0.70%)
Aug 22, 2013 6391 6469 6391 6447 501,840,600 +56.10(+0.88%)
Aug 21, 2013 6454 6454 6387 6391 607,065,300 -62.70(-0.97%)
Aug 20, 2013 6466 6466 6399 6454 620,943,400 -12.20(-0.19%)
Aug 19, 2013 6500 6507 6458 6466 467,686,900 +0.00(+0.00%)
Aug 18, 2013 6500 6507 6458 6466 467,686,900 -34.29(-0.53%)
Aug 17, 2013 6483 6502 6461 6500 0 -0.01(-0.00%)
Aug 16, 2013 6483 6502 6461 6500 637,579,900 +16.70(+0.26%)
Aug 15, 2013 6587 6588 6460 6483 667,125,400 -104.10(-1.58%)
Aug 14, 2013 6612 6628 6583 6587 678,146,300 -24.50(-0.37%)
Aug 13, 2013 6574 6620 6568 6612 568,866,800 +37.60(+0.57%)
Aug 12, 2013 6583 6598 6547 6574 478,927,500 +0.00(+0.00%)
Aug 11, 2013 6583 6598 6547 6574 478,927,500 -9.09(-0.14%)
Aug 10, 2013 6530 6601 6529 6583 0 -0.01(-0.00%)
Aug 09, 2013 6530 6601 6530 6583 632,934,600 +53.70(+0.82%)
Aug 08, 2013 6511 6559 6507 6530 566,013,400 +18.50(+0.28%)
Aug 07, 2013 6604 6625 6511 6511 641,422,000 -93.00(-1.41%)
Aug 06, 2013 6620 6630 6562 6604 698,361,800 -15.40(-0.23%)
Aug 05, 2013 6648 6685 6590 6620 604,089,200 +0.00(+0.00%)
Aug 04, 2013 6648 6685 6590 6620 604,089,200 -28.27(-0.43%)
Aug 03, 2013 6682 6697 6624 6648 0 -0.03(-0.00%)
Aug 02, 2013 6682 6697 6624 6648 660,354,400 -34.10(-0.51%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here