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

FTSE 100 Index (IX: FTSE )

8,040.38 -4.43 (-0.06%)
Daily Price Updated: 4:35 PM EDT, Apr 24, 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, 2000 6376 6376 6247 6268 931,452,992 -107.10(-1.68%)
Jan 29, 2000 6441 6475 6355 6376 918,227,008 -65.40(-1.02%)
Jan 28, 2000 6376 6452 6376 6441 816,595,968 +65.40(+1.03%)
Jan 27, 2000 6274 6380 6270 6376 1,021,822,016 +101.50(+1.62%)
Jan 26, 2000 6380 6380 6263 6274 805,329,984 -105.70(-1.66%)
Jan 25, 2000 6346 6480 6346 6380 672,107,008 +0.00(+0.00%)
Jan 24, 2000 6346 6480 6346 6380 672,107,008 +33.50(+0.53%)
Jan 22, 2000 6349 6375 6287 6346 1,007,934,016 -2.40(-0.04%)
Jan 21, 2000 6445 6493 6328 6349 1,008,169,024 -96.80(-1.50%)
Jan 20, 2000 6505 6506 6434 6446 863,686,016 -59.10(-0.91%)
Jan 19, 2000 6670 6696 6492 6505 854,700,032 -164.90(-2.47%)
Jan 18, 2000 6658 6694 6638 6670 923,472,000 +0.00(+0.00%)
Jan 17, 2000 6658 6694 6638 6670 923,472,000 +11.30(+0.17%)
Jan 15, 2000 6532 6667 6532 6658 1,098,626,048 +126.70(+1.94%)
Jan 14, 2000 6533 6596 6509 6532 865,830,976 -1.30(-0.02%)
Jan 13, 2000 6519 6533 6470 6533 779,904,000 +13.90(+0.21%)
Jan 12, 2000 6608 6638 6511 6519 863,011,008 -88.80(-1.34%)
Jan 11, 2000 6505 6634 6505 6608 735,454,976 +0.00(+0.00%)
Jan 10, 2000 6505 6634 6505 6608 735,454,976 +102.90(+1.58%)
Jan 08, 2000 6447 6532 6439 6505 888,305,984 +57.60(+0.89%)
Jan 07, 2000 6536 6547 6424 6447 785,532,032 -88.70(-1.36%)
Jan 06, 2000 6666 6666 6500 6536 670,233,984 -130.00(-1.95%)
Jan 05, 2000 6930 6930 6663 6666 633,449,024 -264.30(-3.81%)
Jan 04, 2000 6930 6930 6930 6930 0 +0.00(+0.00%)
Jan 03, 2000 6930 6930 6930 6930 0 +0.00(+0.00%)
Jan 01, 2000 6930 6930 6930 6930 0 +0.00(+0.00%)
Dec 31, 1999 6836 6951 6836 6930 89,162,000 +94.30(+1.38%)
Dec 30, 1999 6806 6861 6801 6836 164,536,000 +29.40(+0.43%)
Dec 29, 1999 6806 6806 6806 6806 0 +0.00(+0.00%)
Dec 28, 1999 6806 6806 6806 6806 0 +0.00(+0.00%)
Dec 27, 1999 6806 6806 6806 6806 0 +0.00(+0.00%)
Dec 25, 1999 6777 6816 6773 6806 65,604,000 +29.70(+0.44%)
Dec 24, 1999 6729 6803 6723 6777 203,131,008 +48.20(+0.72%)
Dec 23, 1999 6708 6750 6692 6729 261,092,992 +21.10(+0.31%)
Dec 22, 1999 6731 6731 6676 6708 409,496,992 -23.70(-0.35%)
Dec 21, 1999 6725 6762 6707 6731 369,406,016 +0.00(+0.00%)
Dec 20, 1999 6725 6762 6707 6731 369,406,016 +6.60(+0.10%)
Dec 18, 1999 6672 6757 6646 6725 639,206,016 +52.60(+0.79%)
Dec 17, 1999 6634 6705 6634 6672 702,660,992 +38.20(+0.58%)
Dec 16, 1999 6702 6716 6589 6634 760,260,992 -68.30(-1.02%)
Dec 15, 1999 6711 6735 6663 6702 824,099,008 -8.60(-0.13%)
Dec 14, 1999 6740 6770 6711 6711 610,590,976 +0.00(+0.00%)
Dec 13, 1999 6740 6770 6711 6711 610,590,976 -28.80(-0.43%)
Dec 11, 1999 6681 6740 6660 6740 866,865,984 +58.70(+0.88%)
Dec 10, 1999 6619 6688 6619 6681 734,305,984 +61.40(+0.93%)
Dec 09, 1999 6661 6661 6610 6619 916,310,976 -41.50(-0.62%)
Dec 08, 1999 6694 6729 6660 6661 729,796,992 -33.10(-0.49%)
Dec 07, 1999 6742 6769 6657 6694 640,360,000 +0.00(+0.00%)
Dec 06, 1999 6742 6769 6657 6694 640,360,000 -48.20(-0.71%)
Dec 04, 1999 6654 6772 6652 6742 954,355,008 +88.50(+1.33%)
Dec 03, 1999 6646 6694 6623 6654 946,099,968 +7.70(+0.12%)
Dec 02, 1999 6597 6656 6575 6646 642,022,976 +48.80(+0.74%)
Dec 01, 1999 6692 6692 6587 6597 881,507,968 -95.10(-1.42%)
Nov 30, 1999 6685 6759 6660 6692 602,630,016 +0.00(+0.00%)
Nov 29, 1999 6685 6759 6660 6692 602,630,016 +7.50(+0.11%)
Nov 27, 1999 6683 6743 6654 6685 810,689,024 +2.00(+0.03%)
Nov 26, 1999 6562 6686 6558 6683 785,592,000 +121.00(+1.84%)
Nov 25, 1999 6534 6570 6494 6562 741,816,000 +27.60(+0.42%)
Nov 24, 1999 6442 6551 6427 6534 884,721,984 +92.20(+1.43%)
Nov 23, 1999 6482 6565 6422 6442 637,864,000 +0.00(+0.00%)
Nov 22, 1999 6482 6565 6422 6442 637,864,000 -40.30(-0.62%)
Nov 20, 1999 6551 6593 6456 6482 1,040,161,024 -68.50(-1.05%)
Nov 19, 1999 6556 6590 6520 6551 1,121,728,000 -4.90(-0.07%)
Nov 18, 1999 6583 6627 6534 6556 1,134,823,936 -27.30(-0.41%)
Nov 17, 1999 6534 6596 6524 6583 847,961,984 +49.40(+0.76%)
Nov 16, 1999 6512 6575 6498 6534 698,814,016 +0.00(+0.00%)
Nov 15, 1999 6512 6575 6498 6534 698,814,016 +22.00(+0.34%)
Nov 13, 1999 6551 6613 6488 6512 872,254,976 -39.80(-0.61%)
Nov 12, 1999 6447 6553 6447 6551 778,096,000 +104.40(+1.62%)
Nov 11, 1999 6436 6475 6417 6447 620,980,992 +11.50(+0.18%)
Nov 10, 1999 6374 6483 6374 6436 754,035,008 +61.20(+0.96%)
Nov 09, 1999 6357 6398 6338 6374 492,500,992 +0.00(+0.00%)
Nov 08, 1999 6357 6398 6338 6374 492,500,992 +17.70(+0.28%)
Nov 06, 1999 6331 6402 6309 6357 713,905,024 +25.30(+0.40%)
Nov 05, 1999 6281 6357 6280 6331 722,251,008 +50.50(+0.80%)
Nov 04, 1999 6252 6299 6231 6281 613,870,976 +28.80(+0.46%)
Nov 03, 1999 6284 6284 6231 6252 593,044,992 -32.00(-0.51%)
Nov 02, 1999 6256 6298 6232 6284 444,312,992 +0.00(+0.00%)
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.