FTSE 100 Index (IX: FTSE)
7,031.72   +18.25 (+0.26%)
Daily Price  /  Updated: 3:40 AM EDT, May 25, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 6571 6659 6557 6621 751,660,600 +50.10(+0.76%)
Jul 30, 2013 6560 6601 6560 6571 696,264,300 +10.70(+0.16%)
Jul 29, 2013 6555 6606 6544 6560 487,601,100 +0.00(+0.00%)
Jul 28, 2013 6555 6606 6544 6560 487,601,100 +5.51(+0.08%)
Jul 27, 2013 6588 6630 6535 6555 0 -0.01(-0.00%)
Jul 26, 2013 6588 6630 6535 6555 455,317,800 -33.20(-0.50%)
Jul 25, 2013 6620 6625 6540 6588 505,142,900 -32.40(-0.49%)
Jul 24, 2013 6597 6662 6582 6620 595,811,200 +23.00(+0.35%)
Jul 23, 2013 6623 6658 6597 6597 673,295,800 -25.80(-0.39%)
Jul 22, 2013 6631 6645 6608 6623 502,867,700 +0.00(+0.00%)
Jul 21, 2013 6631 6645 6608 6623 502,867,700 -7.47(-0.11%)
Jul 20, 2013 6634 6635 6592 6631 0 -0.03(-0.00%)
Jul 19, 2013 6634 6635 6592 6631 756,017,500 -3.70(-0.06%)
Jul 18, 2013 6572 6657 6556 6634 657,400,600 +62.50(+0.95%)
Jul 17, 2013 6556 6596 6517 6572 694,630,900 +15.50(+0.24%)
Jul 16, 2013 6586 6606 6556 6556 746,494,800 -29.70(-0.45%)
Jul 15, 2013 6545 6606 6545 6586 585,046,200 +0.00(+0.00%)
Jul 14, 2013 6545 6606 6545 6586 585,046,200 +41.16(+0.63%)
Jul 13, 2013 6543 6584 6540 6545 0 +0.04(+0.00%)
Jul 12, 2013 6543 6584 6540 6545 595,530,200 +1.50(+0.02%)
Jul 11, 2013 6505 6586 6505 6543 646,067,300 +38.40(+0.59%)
Jul 10, 2013 6513 6536 6472 6505 606,500,700 -8.10(-0.12%)
Jul 09, 2013 6450 6531 6450 6513 658,607,000 +63.00(+0.98%)
Jul 08, 2013 6376 6476 6376 6450 622,004,000 +0.00(+0.00%)
Jul 07, 2013 6376 6476 6376 6450 622,004,000 +74.58(+1.17%)
Jul 06, 2013 6422 6499 6364 6376 0 +0.02(+0.00%)
Jul 05, 2013 6422 6499 6364 6376 725,870,000 -46.20(-0.72%)
Jul 04, 2013 6230 6431 6230 6422 824,171,700 +191.80(+3.08%)
Jul 03, 2013 6304 6304 6185 6230 663,008,700 -74.00(-1.17%)
Jul 02, 2013 6308 6314 6266 6304 560,698,900 -3.90(-0.06%)
Jul 01, 2013 6216 6317 6215 6308 657,027,100 +0.00(+0.00%)
Jun 30, 2013 6216 6317 6215 6308 657,027,100 +92.33(+1.49%)
Jun 29, 2013 6243 6269 6208 6215 0 -0.03(-0.00%)
Jun 28, 2013 6243 6269 6208 6216 920,725,800 -27.90(-0.45%)
Jun 27, 2013 6166 6272 6166 6243 803,972,700 +77.90(+1.26%)
Jun 26, 2013 6102 6178 6089 6166 754,668,000 +63.60(+1.04%)
Jun 25, 2013 6029 6115 6029 6102 786,471,900 +72.80(+1.21%)
Jun 24, 2013 6116 6136 6023 6029 864,109,800 +0.00(+0.00%)
Jun 23, 2013 6116 6136 6023 6029 864,109,800 -87.10(-1.42%)
Jun 21, 2013 6160 6244 6116 6116 1,508,289,800 -43.30(-0.70%)
Jun 20, 2013 6349 6349 6145 6160 874,375,000 -189.30(-2.98%)
Jun 19, 2013 6374 6384 6327 6349 723,618,600 -25.40(-0.40%)
Jun 18, 2013 6330 6397 6311 6374 654,137,300 +43.70(+0.69%)
Jun 17, 2013 6308 6371 6308 6330 575,444,200 +0.00(+0.00%)
Jun 16, 2013 6308 6371 6308 6330 575,444,200 +22.24(+0.35%)
Jun 15, 2013 6305 6344 6291 6308 0 -0.04(-0.00%)
Jun 14, 2013 6305 6344 6291 6308 734,161,700 +3.70(+0.06%)
Jun 13, 2013 6300 6311 6206 6305 824,350,700 +5.10(+0.08%)
Jun 12, 2013 6340 6364 6296 6300 693,795,800 -40.60(-0.64%)
Jun 11, 2013 6400 6401 6280 6340 736,368,300 -60.40(-0.94%)
Jun 10, 2013 6412 6421 6380 6400 597,227,000 +0.00(+0.00%)
Jun 09, 2013 6412 6421 6380 6400 597,227,000 -11.49(-0.18%)
Jun 08, 2013 6336 6421 6314 6412 0 -0.01(-0.00%)
Jun 07, 2013 6336 6421 6314 6412 786,639,400 +75.90(+1.20%)
Jun 06, 2013 6419 6435 6336 6336 680,974,000 -83.20(-1.30%)
Jun 05, 2013 6559 6559 6419 6419 800,986,600 -139.30(-2.12%)
Jun 04, 2013 6525 6577 6525 6559 806,462,900 +33.50(+0.51%)
Jun 03, 2013 6583 6583 6514 6525 780,013,000 +0.00(+0.00%)
Jun 02, 2013 6583 6583 6514 6525 780,013,000 -58.00(-0.88%)
May 31, 2013 6657 6657 6578 6583 1,182,587,300 -73.90(-1.11%)
May 30, 2013 6627 6657 6611 6657 594,003,700 +29.80(+0.45%)
May 29, 2013 6762 6762 6621 6627 613,718,300 -134.80(-1.99%)
May 28, 2013 6654 6791 6654 6762 658,595,500 +107.70(+1.62%)
May 27, 2013 6654 6654 6654 6654 0 +0.00(+0.00%)
May 26, 2013 6654 6654 6654 6654 0 +0.00(+0.00%)
May 24, 2013 6697 6720 6640 6654 787,892,200 -42.50(-0.63%)
May 23, 2013 6840 6840 6659 6697 987,091,200 -143.50(-2.10%)
May 22, 2013 6804 6876 6782 6840 964,619,800 +36.40(+0.53%)
May 21, 2013 6756 6804 6744 6804 763,672,400 +48.30(+0.71%)
May 20, 2013 6723 6756 6709 6756 736,130,700 +0.00(+0.00%)
May 19, 2013 6723 6756 6709 6756 736,130,700 +32.50(+0.48%)
May 17, 2013 6688 6727 6670 6723 855,145,300 +35.30(+0.53%)
May 16, 2013 6694 6714 6677 6688 766,342,800 -5.80(-0.09%)
May 15, 2013 6686 6702 6669 6694 690,863,200 +7.50(+0.11%)
May 14, 2013 6632 6686 6618 6686 618,403,700 +54.30(+0.82%)
May 13, 2013 6625 6633 6603 6632 560,542,000 +0.00(+0.00%)
May 12, 2013 6625 6633 6603 6632 560,542,000 +6.80(+0.10%)
May 10, 2013 6593 6638 6592 6625 807,522,700 +32.30(+0.49%)
May 09, 2013 6584 6597 6572 6593 750,085,400 +9.20(+0.14%)
May 08, 2013 6557 6587 6547 6584 703,446,800 +26.20(+0.40%)
May 07, 2013 6522 6564 6521 6557 795,845,400 +35.80(+0.55%)
May 06, 2013 6522 6522 6522 6522 0 +0.00(+0.00%)
May 05, 2013 6522 6522 6522 6522 0 +0.00(+0.00%)
May 03, 2013 6461 6542 6452 6522 768,857,600 +60.80(+0.94%)
May 02, 2013 6451 6470 6410 6461 744,888,400 +9.40(+0.15%)
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