Inv Ftse 100 (S100)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 9222 | -4 | -0.04 | 9262 | 9272 | 9172 | 4404 |
| 1742405400 | 9226 | 3.5 | 0.04 | 9189 | 9248 | 9182.5 | 1809 |
| 1742319000 | 9222.5 | 22.5 | 0.24 | 9232 | 9249 | 9170 | 3053 |
| 1742232600 | 9200 | 50 | 0.55 | 9154 | 9216.5 | 8895.5 | 3229 |
| 1741973400 | 9150 | 99 | 1.09 | 9061 | 9165.5 | 9045.5 | 2211 |
| 1741887000 | 9051 | 16 | 0.18 | 9042 | 9090 | 8857.5 | 525 |
| 1741800600 | 9035 | 35 | 0.39 | 9006 | 9044.5 | 9004 | 2942 |
| 1741714200 | 9000 | -111 | -1.22 | 9121 | 9121 | 8830.5 | 2822 |
| 1741627800 | 9111 | -80.5 | -0.88 | 9200 | 9213.5 | 9073 | 5216 |
| 1741368600 | 9191.5 | -11.5 | -0.12 | 9162 | 9361 | 9044 | 850 |
| 1741282200 | 9203 | -42 | -0.45 | 9279 | 9284.5 | 9156.5 | 10276 |
| 1741195800 | 9245 | 10 | 0.11 | 9313 | 9483 | 9223 | 2406 |
| 1741109400 | 9235 | -129.5 | -1.38 | 9325 | 9350 | 9221.5 | 3122 |
| 1741023000 | 9364.5 | 73.5 | 0.79 | 9333 | 9648 | 9307.5 | 1554 |
| 1740763800 | 9291 | 53.5 | 0.58 | 9218 | 9308.5 | 9192 | 2428 |
| 1740677400 | 9237.5 | 22 | 0.24 | 9218 | 9258 | 9187.5 | 495 |
| 1740591000 | 9215.5 | 72.5 | 0.79 | 9191 | 9219.5 | 9172 | 1456 |
| 1740504600 | 9143 | 15 | 0.16 | 9106 | 9197 | 9100.5 | 262 |
| 1740418200 | 9128 | -6.5 | -0.07 | 9116 | 9134.5 | 9078 | 1333 |
| 1740159000 | 9134.5 | 3 | 0.03 | 9137 | 9160.5 | 9078.5 | 606 |
| 1740072600 | 9131.5 | -30 | -0.33 | 9150 | 9167 | 9116 | 1820 |
| 1739986200 | 9161.5 | -73 | -0.79 | 9232 | 9250 | 9150.5 | 6444 |
| 1739899800 | 9234.5 | 7.5 | 0.08 | 9230 | 9247.5 | 9211.5 | 251 |
| 1739813400 | 9227 | 50 | 0.54 | 9199 | 9230.5 | 9192.5 | 1246 |
| 1739554200 | 9177 | -48 | -0.52 | 9194 | 9214 | 9168 | 737 |
| 1739467800 | 9225 | -38.5 | -0.42 | 9259 | 9300.5 | 9170 | 1743 |
| 1739381400 | 9263.5 | 30 | 0.32 | 9239 | 9268.5 | 8983.5 | 1854 |
| 1739295000 | 9233.5 | 11.5 | 0.12 | 9206 | 9238 | 9201.5 | 2907 |
| 1739208600 | 9222 | 78 | 0.85 | 9171 | 9239 | 9134.5 | 1172 |
| 1738949400 | 9144 | -32 | -0.35 | 9165 | 9382.5 | 9085.5 | 686 |
| 1738863000 | 9176 | 115.5 | 1.27 | 9150 | 9231.5 | 9144.5 | 1412 |
| 1738776600 | 9060.5 | 45 | 0.50 | 9004 | 9086.5 | 8977.5 | 389 |
| 1738690200 | 9015.5 | 0.5 | 0.01 | 8992 | 9047 | 8936 | 715 |
| 1738603800 | 9015 | -116.5 | -1.28 | 9003 | 9041.5 | 8946.5 | 6606 |
| 1738344600 | 9131.5 | 35 | 0.38 | 9125 | 9140.5 | 9107 | 949 |
| 1738258200 | 9096.5 | 98.5 | 1.09 | 9020 | 9104 | 8943 | 345 |
| 1738171800 | 8998 | 19.5 | 0.22 | 8980 | 9028.5 | 8974.5 | 568 |
| 1738085400 | 8978.5 | 36.5 | 0.41 | 8985 | 9019 | 8971 | 1391 |
| 1737999000 | 8942 | 4 | 0.04 | 8914 | 8958.5 | 8882.5 | 2183 |
| 1737739800 | 8938 | -66 | -0.73 | 8974 | 8984.5 | 8923.5 | 421 |
| 1737653400 | 9004 | 18.5 | 0.21 | 8995 | 9062 | 8969 | 1656 |
| 1737567000 | 8985.5 | -7.5 | -0.08 | 9017 | 9023 | 8965.5 | 1305 |
| 1737480600 | 8993 | 29 | 0.32 | 8978 | 8998.5 | 8961 | 2149 |
| 1737394200 | 8964 | 13 | 0.15 | 8953 | 9011 | 8899 | 998 |
| 1737135000 | 8951 | 129 | 1.46 | 8922 | 8977 | 8908 | 1392 |
| 1737048600 | 8822 | 98 | 1.12 | 8809 | 8823 | 8523.5 | 1190 |
| 1736962200 | 8724 | 106.5 | 1.24 | 8676 | 8971 | 8662.5 | 1800 |
| 1736875800 | 8617.5 | -30.5 | -0.35 | 8659 | 8679.5 | 8606.5 | 666 |
| 1736789400 | 8648 | -23 | -0.27 | 8635 | 8662 | 8606.5 | 1861 |
| 1736530200 | 8671 | -70 | -0.80 | 8735 | 8762 | 8645.5 | 1058 |
| 1736443800 | 8741 | 71.5 | 0.82 | 8712 | 8753 | 8700 | 1308 |
| 1736357400 | 8669.5 | 12.5 | 0.14 | 8671 | 8838.5 | 8575 | 390 |
| 1736271000 | 8657 | -7.5 | -0.09 | 8665 | 8676.5 | 8651 | 67 |
| 1736184600 | 8664.5 | 19.5 | 0.23 | 8626 | 8672 | 8615.5 | 365 |
| 1735925400 | 8645 | -38 | -0.44 | 8671 | 8759.5 | 8606.5 | 355 |
| 1735839000 | 8683 | 145 | 1.70 | 8588 | 8694 | 8563 | 11677 |
| 1735666200 | 8538 | 0 | 0.00 | 8538 | 8538 | 8538 | 4576 |
| 1735579800 | 8538 | -10.5 | -0.12 | 8552 | 8557 | 8502.5 | 493 |
| 1735320600 | 8548.5 | -1 | -0.01 | 8567 | 8596 | 8519.5 | 241 |
| 1735061400 | 8549.5 | 45.5 | 0.54 | 8556 | 8564 | 8544.5 | 1109 |
| 1734975000 | 8504 | 6 | 0.07 | 8465 | 8546.5 | 8412.5 | 1217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
