Inv Ftse 100 (S100)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 8656 | 21.5 | 0.25 | 8686 | 8703.5 | 8634.5 | 3014 |
| 1727281800 | 8634.5 | -16.5 | -0.19 | 8614 | 8693 | 8614 | 1858 |
| 1727195400 | 8651 | 24 | 0.28 | 8673 | 8688.5 | 8626.5 | 5602 |
| 1727109000 | 8627 | 32 | 0.37 | 8595 | 8647.5 | 8550 | 423 |
| 1726849800 | 8595 | -109 | -1.25 | 8654 | 8671 | 8584.5 | 6612 |
| 1726763400 | 8704 | 85 | 0.99 | 8725 | 8905 | 8459 | 3498 |
| 1726677000 | 8619 | -70 | -0.81 | 8667 | 8673.5 | 8608.5 | 5299 |
| 1726590600 | 8689 | 45 | 0.52 | 8713 | 8760 | 8455.5 | 342 |
| 1726504200 | 8644 | 7 | 0.08 | 8623 | 8664.5 | 8613 | 273 |
| 1726245000 | 8637 | 30 | 0.35 | 8615 | 8867 | 8392 | 313 |
| 1726158600 | 8607 | 51.5 | 0.60 | 8663 | 8672 | 8582.5 | 4747 |
| 1726072200 | 8555.5 | -23.5 | -0.27 | 8562 | 8604 | 8313 | 6090 |
| 1725985800 | 8579 | -57.5 | -0.67 | 8575 | 8627 | 8554 | 1754 |
| 1725899400 | 8636.5 | 89.5 | 1.05 | 8602 | 8648.5 | 8573 | 4961 |
| 1725640200 | 8547 | -73.5 | -0.85 | 8577 | 8770 | 8528 | 2932 |
| 1725553800 | 8620.5 | -7 | -0.08 | 8613 | 8892.5 | 8424.5 | 225 |
| 1725467400 | 8627.5 | -32 | -0.37 | 8620 | 8675.5 | 8583 | 11327 |
| 1725381000 | 8659.5 | -67.5 | -0.77 | 8655 | 8674.5 | 8642.5 | 8876 |
| 1725294600 | 8727 | -4.5 | -0.05 | 8735 | 8762.5 | 8715.5 | 583 |
| 1725035400 | 8731.5 | -17.5 | -0.20 | 8780 | 8826 | 8674.5 | 2590 |
| 1724949000 | 8749 | 44 | 0.51 | 8708 | 8768 | 8706.5 | 2253 |
| 1724862600 | 8705 | -10 | -0.11 | 8723 | 8727.5 | 8678 | 3315 |
| 1724776200 | 8715 | 21.5 | 0.25 | 8725 | 8765.5 | 8690 | 3789 |
| 1724430600 | 8693.5 | 57.5 | 0.67 | 8660 | 8721.5 | 8584.5 | 501 |
| 1724344200 | 8636 | -5 | -0.06 | 8672 | 8700 | 8611.5 | 3703 |
| 1724257800 | 8641 | 15 | 0.17 | 8642 | 8665 | 8611.5 | 3446 |
| 1724171400 | 8626 | -94 | -1.08 | 8702 | 8707 | 8623.5 | 4082 |
| 1724085000 | 8720 | 51 | 0.59 | 8637 | 8736.5 | 8637 | 3458 |
| 1723825800 | 8669 | -34.5 | -0.40 | 8678 | 8729.5 | 8640.5 | 4587 |
| 1723739400 | 8703.5 | 97 | 1.13 | 8653 | 8883.5 | 8629.5 | 4097 |
| 1723653000 | 8606.5 | 45 | 0.53 | 8610 | 8805.5 | 8366 | 1576 |
| 1723566600 | 8561.5 | 28 | 0.33 | 8568 | 8590.5 | 8287 | 500 |
| 1723480200 | 8533.5 | 39.5 | 0.47 | 8522 | 8552.5 | 8509 | 750 |
| 1723221000 | 8494 | 30 | 0.35 | 8522 | 8529 | 8463 | 1392 |
| 1723134600 | 8464 | -4 | -0.05 | 8393 | 8649.5 | 8374.5 | 16359 |
| 1723048200 | 8468 | 150 | 1.80 | 8382 | 8485 | 8363.5 | 9820 |
| 1722961800 | 8318 | 22.5 | 0.27 | 8338 | 8363 | 8240.5 | 2693 |
| 1722875400 | 8295.5 | -175 | -2.07 | 8356 | 8356 | 8198.5 | 14352 |
| 1722616200 | 8470.5 | -112.5 | -1.31 | 8542 | 8871 | 8431.5 | 19021 |
| 1722529800 | 8583 | -93 | -1.07 | 8708 | 8759 | 8570 | 5664 |
| 1722443400 | 8676 | 89 | 1.04 | 8699 | 8722.5 | 8640.5 | 2056 |
| 1722357000 | 8587 | -14.5 | -0.17 | 8570 | 8626.5 | 8533.5 | 14721 |
| 1722270600 | 8601.5 | 9.5 | 0.11 | 8657 | 8675 | 8594 | 5900 |
| 1722011400 | 8592 | 109 | 1.28 | 8522 | 8622.5 | 8468.5 | 467 |
| 1721925000 | 8483 | 35.5 | 0.42 | 8409 | 8500 | 8345 | 11700 |
| 1721838600 | 8447.5 | -10 | -0.12 | 8463 | 8466 | 8403.5 | 7495 |
| 1721752200 | 8457.5 | -47.5 | -0.56 | 8470 | 8531.5 | 8440.5 | 16209 |
| 1721665800 | 8505 | 65.5 | 0.78 | 8479 | 8544.5 | 8474 | 3378 |
| 1721406600 | 8439.5 | -69 | -0.81 | 8448 | 8484.5 | 8433.5 | 13490 |
| 1721320200 | 8508.5 | 23.5 | 0.28 | 8567 | 8586.5 | 8501.5 | 5553 |
| 1721233800 | 8485 | 13 | 0.15 | 8441 | 8506.5 | 8422.5 | 11787 |
| 1721147400 | 8472 | -6.5 | -0.08 | 8444 | 8481.5 | 8420 | 1265 |
| 1721061000 | 8478.5 | -76.5 | -0.89 | 8552 | 8553 | 8455 | 4013 |
| 1720801800 | 8555 | 33.5 | 0.39 | 8571 | 8809 | 8529 | 2159 |
| 1720715400 | 8521.5 | 31.5 | 0.37 | 8515 | 8778.5 | 8484 | 309 |
| 1720629000 | 8490 | 58.5 | 0.69 | 8457 | 8501 | 8447.5 | 4342 |
| 1720542600 | 8431.5 | -58.5 | -0.69 | 8494 | 8521.5 | 8427 | 4879 |
| 1720456200 | 8490 | 1.5 | 0.02 | 8480 | 8537.5 | 8468 | 2597 |
| 1720197000 | 8488.5 | -50.5 | -0.59 | 8565 | 8585 | 8474 | 5465 |
| 1720110600 | 8539 | 70 | 0.83 | 8535 | 8559 | 8521 | 4369 |
| 1720024200 | 8469 | 53 | 0.63 | 8452 | 8495 | 8258 | 6120 |
| 1719937800 | 8416 | -59 | -0.70 | 8433 | 8460.5 | 8162 | 14551 |
| 1719851400 | 8475 | 2 | 0.02 | 8493 | 8544 | 8459 | 984 |
| 1719592200 | 8473 | -9.5 | -0.11 | 8513 | 8571 | 8450 | 4112 |
| 1719505800 | 8482.5 | -44 | -0.52 | 8524 | 8529 | 8474.5 | 2564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
