|
 FTSE 100 - Footsie - [Ticker: ^FTSE] |     | | Last Trade | 7,487.96 | Last Trade Time | 2017-11-01 - 20:35:00 | | Variation | -5.12 (-0.07%) | Open | 7,493.08 | | High | 7,532.36 | Low | 7,487.96 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 7,493.08 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^FTSE quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-04 | 1,513,476,200 | 4,659.60 | 4,701.50 | 4,659.60 | 4,681.80 | 00:00:00 | | 2004-10-05 | 1,486,362,600 | 4,681.80 | 4,714.90 | 4,674.60 | 4,707.10 | 00:00:00 | | 2004-10-06 | 1,589,562,200 | 4,707.10 | 4,713.40 | 4,689.20 | 4,706.30 | 00:00:00 | | 2004-10-07 | 1,637,227,600 | 4,706.30 | 4,732.90 | 4,686.00 | 4,698.70 | 00:00:00 | | 2004-10-08 | 1,315,451,800 | 4,698.70 | 4,724.40 | 4,679.70 | 4,698.90 | 00:00:00 | | 2004-10-11 | 1,277,699,800 | 4,698.90 | 4,706.90 | 4,684.10 | 4,685.50 | 00:00:00 | | 2004-10-12 | 966,968,800 | 4,685.50 | 4,689.40 | 4,634.40 | 4,647.90 | 00:00:00 | | 2004-10-13 | 1,460,645,600 | 4,647.90 | 4,675.80 | 4,633.40 | 4,634.80 | 00:00:00 | | 2004-10-14 | 1,569,942,200 | 4,634.80 | 4,642.50 | 4,617.00 | 4,629.40 | 00:00:00 | | 2004-10-15 | 1,593,281,200 | 4,629.40 | 4,629.90 | 4,605.80 | 4,622.70 | 00:00:00 | | 2004-10-18 | 1,035,468,400 | 4,622.70 | 4,638.60 | 4,610.90 | 4,626.60 | 00:00:00 | | 2004-10-19 | 1,758,184,400 | 4,626.60 | 4,675.80 | 4,626.60 | 4,655.20 | 00:00:00 | | 2004-10-20 | 1,870,343,200 | 4,655.20 | 4,655.20 | 4,599.30 | 4,616.40 | 00:00:00 | | 2004-10-21 | 1,652,143,000 | 4,616.40 | 4,642.30 | 4,592.20 | 4,617.40 | 00:00:00 | | 2004-10-22 | 1,386,186,200 | 4,617.40 | 4,642.30 | 4,614.20 | 4,615.40 | 00:00:00 | | 2004-10-25 | 1,962,821,600 | 4,615.40 | 4,615.40 | 4,551.60 | 4,564.50 | 00:00:00 | | 2004-10-26 | 1,552,012,200 | 4,564.50 | 4,585.40 | 4,562.00 | 4,583.40 | 00:00:00 | | 2004-10-27 | 1,593,025,200 | 4,583.40 | 4,630.60 | 4,583.40 | 4,630.10 | 00:00:00 | | 2004-10-28 | 1,993,843,400 | 4,630.10 | 4,663.40 | 4,620.00 | 4,642.80 | 00:00:00 | | 2004-10-29 | 1,613,208,400 | 4,642.80 | 4,649.10 | 4,624.20 | 4,624.20 | 00:00:00 | | 2004-11-01 | 943,411,200 | 4,624.20 | 4,681.60 | 4,624.20 | 4,673.80 | 00:00:00 | | 2004-11-02 | 1,255,396,800 | 4,673.80 | 4,696.90 | 4,673.80 | 4,693.20 | 00:00:00 | | 2004-11-03 | 1,568,306,400 | 4,693.20 | 4,723.60 | 4,693.20 | 4,718.50 | 00:00:00 | | 2004-11-04 | 1,541,359,200 | 4,718.50 | 4,728.30 | 4,698.20 | 4,728.30 | 00:00:00 | | 2004-11-05 | 1,631,792,800 | 4,728.30 | 4,761.90 | 4,728.00 | 4,739.80 | 00:00:00 | | 2004-11-08 | 1,539,529,600 | 4,739.80 | 4,739.80 | 4,706.40 | 4,716.60 | 00:00:00 | | 2004-11-09 | 1,332,602,800 | 4,716.60 | 4,727.00 | 4,712.00 | 4,717.70 | 00:00:00 | | 2004-11-10 | 1,913,303,600 | 4,717.70 | 4,746.40 | 4,717.70 | 4,734.50 | 00:00:00 | | 2004-11-11 | 1,696,517,200 | 4,734.50 | 4,779.50 | 4,728.70 | 4,776.90 | 00:00:00 | | 2004-11-12 | 1,826,983,400 | 4,776.90 | 4,798.70 | 4,776.90 | 4,793.90 | 00:00:00 | | 2004-11-15 | 1,208,842,800 | 4,793.90 | 4,823.80 | 4,789.00 | 4,803.10 | 00:00:00 | | 2004-11-16 | 1,958,823,600 | 4,803.10 | 4,807.80 | 4,761.50 | 4,770.40 | 00:00:00 | | 2004-11-17 | 2,146,880,400 | 4,770.40 | 4,800.40 | 4,770.20 | 4,795.90 | 00:00:00 | | 2004-11-18 | 2,004,894,400 | 4,795.90 | 4,818.30 | 4,785.30 | 4,805.30 | 00:00:00 | | 2004-11-19 | 1,708,689,400 | 4,805.30 | 4,805.30 | 4,756.50 | 4,760.80 | 00:00:00 | | 2004-11-22 | 1,423,778,400 | 4,760.80 | 4,760.80 | 4,717.40 | 4,733.10 | 00:00:00 | | 2004-11-23 | 1,617,264,800 | 4,733.10 | 4,767.70 | 4,733.10 | 4,742.40 | 00:00:00 | | 2004-11-24 | 1,525,369,400 | 4,742.40 | 4,750.90 | 4,713.60 | 4,719.40 | 00:00:00 | | 2004-11-25 | 1,130,295,200 | 4,719.40 | 4,753.40 | 4,719.40 | 4,753.40 | 00:00:00 | | 2004-11-26 | 923,179,200 | 4,753.40 | 4,753.40 | 4,726.10 | 4,741.50 | 00:00:00 | | 2004-11-29 | 1,394,255,600 | 4,741.50 | 4,791.00 | 4,739.50 | 4,749.80 | 00:00:00 | | 2004-11-30 | 1,592,258,600 | 4,749.80 | 4,759.90 | 4,696.80 | 4,703.20 | 00:00:00 | | 2004-12-01 | 1,510,596,600 | 4,703.20 | 4,748.60 | 4,703.10 | 4,735.70 | 00:00:00 | | 2004-12-02 | 1,784,075,200 | 4,735.70 | 4,758.50 | 4,733.30 | 4,751.20 | 00:00:00 | | 2004-12-03 | 1,906,257,400 | 4,751.20 | 4,771.20 | 4,734.80 | 4,747.90 | 00:00:00 | | 2004-12-06 | 1,166,017,600 | 4,747.90 | 4,747.90 | 4,707.10 | 4,722.80 | 00:00:00 | | 2004-12-07 | 1,750,628,600 | 4,722.80 | 4,741.50 | 4,717.30 | 4,728.70 | 00:00:00 | | 2004-12-08 | 1,360,455,000 | 4,728.70 | 4,728.70 | 4,695.60 | 4,703.90 | 00:00:00 | | 2004-12-09 | 1,477,982,000 | 4,703.90 | 4,719.20 | 4,675.00 | 4,688.40 | 00:00:00 | | 2004-12-10 | 1,446,571,400 | 4,688.40 | 4,719.20 | 4,682.20 | 4,694.00 | 00:00:00 | | 2004-12-13 | 1,498,436,400 | 4,694.00 | 4,737.50 | 4,688.70 | 4,736.80 | 00:00:00 | | 2004-12-14 | 2,034,094,200 | 4,736.80 | 4,755.00 | 4,709.70 | 4,722.80 | 00:00:00 | | 2004-12-15 | 1,988,509,000 | 4,722.80 | 4,750.10 | 4,722.80 | 4,728.20 | 00:00:00 | | 2004-12-16 | 1,839,717,600 | 4,728.20 | 4,747.70 | 4,728.20 | 4,735.20 | 00:00:00 | | 2004-12-17 | 1,849,535,400 | 4,735.20 | 4,747.30 | 4,689.60 | 4,696.80 | 00:00:00 | | 2004-12-20 | 1,248,274,800 | 4,696.80 | 4,744.40 | 4,696.80 | 4,731.10 | 00:00:00 | | 2004-12-21 | 1,222,635,600 | 4,731.10 | 4,742.10 | 4,731.10 | 4,733.00 | 00:00:00 | | 2004-12-22 | 1,304,973,600 | 4,733.00 | 4,783.70 | 4,733.00 | 4,777.40 | 00:00:00 | | 2004-12-23 | 1,089,443,200 | 4,777.40 | 4,789.50 | 4,774.90 | 4,787.70 | 00:00:00 | | 2004-12-24 | 385,339,400 | 4,787.70 | 4,807.80 | 4,780.90 | 4,798.10 | 00:00:00 | | 2004-12-29 | 856,204,400 | 4,798.10 | 4,819.80 | 4,787.40 | 4,819.80 | 00:00:00 | | 2004-12-30 | 576,056,200 | 4,819.80 | 4,826.20 | 4,813.50 | 4,820.10 | 00:00:00 | | 2004-12-31 | 155,243,800 | 4,820.10 | 4,822.30 | 4,801.10 | 4,814.30 | 00:00:00 | | 2005-01-04 | 1,613,071,800 | 4,814.30 | 4,851.60 | 4,809.40 | 4,847.00 | 00:00:00 | | 2005-01-05 | 1,802,853,600 | 4,847.00 | 4,847.00 | 4,806.00 | 4,806.00 | 00:00:00 | | 2005-01-06 | 1,407,245,400 | 4,806.00 | 4,833.30 | 4,806.00 | 4,824.30 | 00:00:00 | | 2005-01-07 | 1,635,917,000 | 4,824.30 | 4,863.50 | 4,819.80 | 4,854.10 | 00:00:00 | | 2005-01-10 | 1,187,808,600 | 4,854.10 | 4,858.90 | 4,833.40 | 4,840.70 | 00:00:00 | | 2005-01-11 | 1,684,169,400 | 4,840.70 | 4,847.60 | 4,805.00 | 4,818.70 | 00:00:00 | | 2005-01-12 | 1,659,666,000 | 4,818.70 | 4,823.20 | 4,765.40 | 4,783.60 | 00:00:00 | | 2005-01-13 | 1,779,231,400 | 4,783.60 | 4,809.80 | 4,782.50 | 4,800.30 | 00:00:00 | | 2005-01-14 | 1,913,003,400 | 4,800.30 | 4,831.60 | 4,786.50 | 4,820.80 | 00:00:00 | | 2005-01-17 | 1,377,856,800 | 4,820.80 | 4,846.70 | 4,820.80 | 4,846.70 | 00:00:00 | | 2005-01-18 | 1,508,888,200 | 4,846.70 | 4,852.80 | 4,800.80 | 4,823.90 | 00:00:00 | | 2005-01-19 | 1,705,867,600 | 4,823.90 | 4,845.40 | 4,817.50 | 4,818.30 | 00:00:00 | | 2005-01-20 | 1,394,567,200 | 4,818.30 | 4,818.30 | 4,783.30 | 4,800.80 | 00:00:00 | | 2005-01-21 | 1,631,563,000 | 4,800.80 | 4,813.90 | 4,785.60 | 4,803.30 | 00:00:00 | | 2005-01-24 | 1,311,479,400 | 4,803.30 | 4,814.00 | 4,770.10 | 4,812.50 | 00:00:00 | | 2005-01-25 | 1,670,909,600 | 4,812.50 | 4,850.00 | 4,803.70 | 4,843.20 | 00:00:00 | | 2005-01-26 | 1,818,356,400 | 4,843.20 | 4,860.30 | 4,839.00 | 4,847.10 | 00:00:00 | | 2005-01-27 | 1,770,580,400 | 4,847.10 | 4,860.30 | 4,835.00 | 4,853.40 | 00:00:00 | | 2005-01-28 | 1,299,760,800 | 4,853.40 | 4,860.40 | 4,827.30 | 4,832.80 | 00:00:00 | | 2005-01-31 | 1,316,421,800 | 4,832.80 | 4,879.50 | 4,832.80 | 4,852.30 | 00:00:00 | | 2005-02-01 | 1,771,418,600 | 4,852.30 | 4,906.20 | 4,852.30 | 4,906.20 | 00:00:00 | | 2005-02-02 | 1,738,923,800 | 4,906.20 | 4,918.80 | 4,897.50 | 4,916.20 | 00:00:00 | | 2005-02-03 | 1,934,906,200 | 4,916.20 | 4,924.10 | 4,898.40 | 4,908.30 | 00:00:00 | | 2005-02-04 | 1,813,268,400 | 4,908.30 | 4,947.40 | 4,908.30 | 4,941.50 | 00:00:00 | | 2005-02-07 | 1,563,820,400 | 4,941.50 | 4,982.80 | 4,941.50 | 4,979.80 | 00:00:00 | | 2005-02-08 | 1,718,791,000 | 4,979.80 | 4,995.50 | 4,968.70 | 4,995.50 | 00:00:00 | | 2005-02-09 | 1,669,911,200 | 4,995.50 | 5,003.00 | 4,974.50 | 4,990.40 | 00:00:00 | | 2005-02-10 | 1,676,851,800 | 4,990.40 | 5,014.80 | 4,977.30 | 5,000.00 | 00:00:00 | | 2005-02-11 | 1,725,310,600 | 5,000.10 | 5,045.00 | 5,000.10 | 5,044.20 | 00:00:00 | | 2005-02-14 | 1,161,455,800 | 5,044.20 | 5,049.60 | 5,030.50 | 5,041.80 | 00:00:00 | | 2005-02-15 | 1,382,880,800 | 5,041.80 | 5,065.70 | 5,036.10 | 5,058.90 | 00:00:00 | | 2005-02-16 | 1,597,248,800 | 5,058.90 | 5,059.50 | 5,035.50 | 5,053.20 | 00:00:00 | | 2005-02-17 | 1,572,721,200 | 5,053.20 | 5,077.60 | 5,051.80 | 5,057.40 | 00:00:00 | | 2005-02-18 | 1,807,130,200 | 5,057.40 | 5,066.50 | 5,045.50 | 5,057.20 | 00:00:00 | | 2005-02-21 | 1,124,769,000 | 5,057.20 | 5,077.80 | 5,047.50 | 5,060.80 | 00:00:00 | | 2005-02-22 | 1,788,686,800 | 5,060.80 | 5,063.30 | 5,013.20 | 5,032.90 | 00:00:00 | | 2005-02-23 | 1,878,485,600 | 5,032.90 | 5,032.90 | 4,970.80 | 4,988.50 | 00:00:00 | | 2005-02-24 | 1,704,490,800 | 4,988.50 | 5,002.50 | 4,972.10 | 4,972.10 | 00:00:00 | | 2005-02-25 | 1,561,726,800 | 4,972.10 | 5,010.80 | 4,972.10 | 5,006.80 | 00:00:00 | | 2005-02-28 | 1,811,915,200 | 5,006.80 | 5,030.20 | 4,968.40 | 4,968.50 | 00:00:00 | | 2005-03-01 | 1,797,019,000 | 4,968.50 | 5,004.90 | 4,966.90 | 5,000.50 | 00:00:00 | | 2005-03-02 | 1,717,154,400 | 5,000.50 | 5,000.90 | 4,965.90 | 4,992.80 | 00:00:00 | | 2005-03-03 | 1,551,443,200 | 4,992.80 | 5,024.00 | 4,992.80 | 5,014.80 | 00:00:00 | | 2005-03-04 | 1,488,538,200 | 5,014.80 | 5,042.00 | 5,011.70 | 5,036.30 | 00:00:00 | | 2005-03-07 | 1,149,090,600 | 5,036.30 | 5,041.30 | 5,014.50 | 5,027.20 | 00:00:00 | | 2005-03-08 | 1,480,920,200 | 5,027.20 | 5,029.60 | 5,001.90 | 5,010.90 | 00:00:00 | | 2005-03-09 | 1,860,240,600 | 5,010.90 | 5,038.90 | 4,992.90 | 4,996.10 | 00:00:00 | | 2005-03-10 | 1,697,802,200 | 4,996.10 | 4,996.10 | 4,956.80 | 4,962.10 | 00:00:00 | | 2005-03-11 | 1,556,807,600 | 4,962.10 | 4,991.60 | 4,962.10 | 4,982.00 | 00:00:00 | | 2005-03-14 | 1,336,157,800 | 4,982.00 | 4,995.00 | 4,947.90 | 4,975.00 | 00:00:00 | | 2005-03-15 | 1,422,323,800 | 4,975.00 | 5,006.10 | 4,975.00 | 5,000.20 | 00:00:00 | | 2005-03-16 | 1,738,229,000 | 5,000.20 | 5,000.20 | 4,928.10 | 4,937.60 | 00:00:00 | | 2005-03-17 | 1,923,444,400 | 4,937.60 | 4,952.90 | 4,920.00 | 4,922.10 | 00:00:00 | | 2005-03-18 | 1,947,698,600 | 4,922.10 | 4,947.90 | 4,922.10 | 4,923.30 | 00:00:00 | | 2005-03-21 | 1,564,295,000 | 4,923.30 | 4,952.20 | 4,923.30 | 4,933.50 | 00:00:00 | | 2005-03-22 | 1,946,015,400 | 4,933.50 | 4,946.80 | 4,908.50 | 4,937.30 | 00:00:00 | | 2005-03-23 | 1,945,899,600 | 4,937.30 | 4,937.30 | 4,887.20 | 4,910.40 | 00:00:00 | | 2005-03-24 | 1,824,076,600 | 4,910.40 | 4,933.70 | 4,904.50 | 4,922.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
