|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-07 | 1,935,777,600 | 5,897.80 | 5,897.80 | 5,830.70 | 5,857.40 | 00:00:00 | | 2006-03-08 | 1,915,545,600 | 5,857.40 | 5,857.60 | 5,790.90 | 5,812.90 | 00:00:00 | | 2006-03-09 | 1,640,072,800 | 5,812.90 | 5,857.10 | 5,812.90 | 5,855.90 | 00:00:00 | | 2006-03-10 | 1,720,750,200 | 5,855.90 | 5,909.10 | 5,838.20 | 5,907.90 | 00:00:00 | | 2006-03-13 | 2,085,598,400 | 5,907.90 | 5,959.90 | 5,907.90 | 5,952.80 | 00:00:00 | | 2006-03-14 | 1,998,671,200 | 5,952.80 | 5,978.60 | 5,940.70 | 5,950.60 | 00:00:00 | | 2006-03-15 | 1,859,456,400 | 5,950.60 | 5,980.50 | 5,950.60 | 5,965.10 | 00:00:00 | | 2006-03-16 | 2,146,858,200 | 5,965.10 | 5,995.20 | 5,951.00 | 5,993.20 | 00:00:00 | | 2006-03-17 | 2,147,369,000 | 5,993.20 | 6,044.00 | 5,992.80 | 5,999.40 | 00:00:00 | | 2006-03-20 | 1,881,072,000 | 5,999.40 | 6,039.10 | 5,986.90 | 5,991.70 | 00:00:00 | | 2006-03-21 | 1,771,106,200 | 5,991.70 | 5,992.90 | 5,956.70 | 5,991.30 | 00:00:00 | | 2006-03-22 | 2,144,835,400 | 5,991.30 | 6,012.60 | 5,957.80 | 6,007.50 | 00:00:00 | | 2006-03-23 | 2,137,408,800 | 6,007.50 | 6,029.40 | 5,974.80 | 5,990.10 | 00:00:00 | | 2006-03-24 | 2,097,466,800 | 5,990.10 | 6,037.90 | 5,990.10 | 6,036.30 | 00:00:00 | | 2006-03-27 | 1,526,643,600 | 6,036.30 | 6,047.00 | 5,971.40 | 5,972.20 | 00:00:00 | | 2006-03-28 | 2,137,043,000 | 5,972.20 | 6,004.30 | 5,929.70 | 5,935.70 | 00:00:00 | | 2006-03-29 | 1,742,429,400 | 5,935.70 | 5,979.70 | 5,927.20 | 5,959.20 | 00:00:00 | | 2006-03-30 | 1,496,758,000 | 5,959.20 | 6,036.00 | 5,959.20 | 6,015.20 | 00:00:00 | | 2006-03-31 | 1,650,124,600 | 6,015.20 | 6,019.20 | 5,961.40 | 5,964.60 | 00:00:00 | | 2006-04-03 | 1,488,772,200 | 5,964.60 | 6,033.50 | 5,964.60 | 6,024.30 | 00:00:00 | | 2006-04-04 | 1,622,348,200 | 6,024.30 | 6,024.30 | 5,984.30 | 6,004.70 | 00:00:00 | | 2006-04-05 | 2,111,723,800 | 6,004.70 | 6,047.50 | 5,983.50 | 6,044.10 | 00:00:00 | | 2006-04-06 | 1,830,574,800 | 6,044.10 | 6,073.30 | 6,037.60 | 6,045.70 | 00:00:00 | | 2006-04-07 | 1,984,025,400 | 6,045.70 | 6,074.20 | 6,020.60 | 6,026.10 | 00:00:00 | | 2006-04-10 | 1,716,789,400 | 6,026.10 | 6,067.00 | 6,024.30 | 6,067.00 | 00:00:00 | | 2006-04-11 | 2,013,240,400 | 6,067.00 | 6,092.50 | 6,012.90 | 6,016.50 | 00:00:00 | | 2006-04-12 | 1,851,945,400 | 6,016.50 | 6,020.00 | 5,974.50 | 6,000.80 | 00:00:00 | | 2006-04-13 | 1,300,431,400 | 6,000.80 | 6,033.70 | 5,987.20 | 6,029.40 | 00:00:00 | | 2006-04-18 | 1,389,246,800 | 6,029.40 | 6,056.10 | 6,026.10 | 6,044.10 | 00:00:00 | | 2006-04-19 | 1,703,340,600 | 6,044.10 | 6,100.60 | 6,044.10 | 6,089.80 | 00:00:00 | | 2006-04-20 | 2,029,861,600 | 6,089.80 | 6,113.40 | 6,074.20 | 6,081.40 | 00:00:00 | | 2006-04-21 | 1,553,597,400 | 6,081.40 | 6,137.10 | 6,077.90 | 6,132.70 | 00:00:00 | | 2006-04-24 | 1,338,013,400 | 6,132.70 | 6,136.50 | 6,098.70 | 6,098.70 | 00:00:00 | | 2006-04-25 | 1,581,336,400 | 6,098.70 | 6,128.80 | 6,084.60 | 6,086.60 | 00:00:00 | | 2006-04-26 | 1,650,185,400 | 6,086.60 | 6,126.50 | 6,086.60 | 6,104.30 | 00:00:00 | | 2006-04-27 | 1,966,010,000 | 6,104.30 | 6,104.60 | 6,026.20 | 6,060.00 | 00:00:00 | | 2006-04-28 | 1,644,294,800 | 6,060.00 | 6,060.00 | 6,023.10 | 6,023.10 | 00:00:00 | | 2006-05-02 | 1,657,637,600 | 6,023.10 | 6,090.70 | 6,022.30 | 6,082.10 | 00:00:00 | | 2006-05-03 | 1,886,399,400 | 6,082.10 | 6,100.00 | 6,008.70 | 6,010.00 | 00:00:00 | | 2006-05-04 | 1,687,069,400 | 6,010.00 | 6,045.80 | 6,001.10 | 6,036.90 | 00:00:00 | | 2006-05-05 | 1,852,648,000 | 6,036.90 | 6,093.10 | 6,033.90 | 6,091.70 | 00:00:00 | | 2006-05-08 | 1,607,859,400 | 6,091.70 | 6,133.50 | 6,058.80 | 6,067.10 | 00:00:00 | | 2006-05-09 | 2,064,291,600 | 6,067.10 | 6,109.70 | 6,054.60 | 6,105.60 | 00:00:00 | | 2006-05-10 | 1,940,756,400 | 6,105.60 | 6,110.00 | 6,079.60 | 6,083.40 | 00:00:00 | | 2006-05-11 | 1,600,703,400 | 6,083.40 | 6,114.50 | 6,039.90 | 6,042.00 | 00:00:00 | | 2006-05-12 | 1,697,671,200 | 6,042.00 | 6,042.00 | 5,912.10 | 5,912.10 | 00:00:00 | | 2006-05-15 | 1,991,604,000 | 5,912.10 | 5,912.10 | 5,755.40 | 5,841.30 | 00:00:00 | | 2006-05-16 | 2,138,429,000 | 5,841.30 | 5,883.20 | 5,807.10 | 5,846.20 | 00:00:00 | | 2006-05-17 | 2,145,492,400 | 5,846.20 | 5,871.60 | 5,675.50 | 5,675.50 | 00:00:00 | | 2006-05-18 | 2,143,472,600 | 5,675.50 | 5,719.70 | 5,618.70 | 5,671.60 | 00:00:00 | | 2006-05-19 | 1,777,461,200 | 5,671.60 | 5,715.00 | 5,645.40 | 5,657.40 | 00:00:00 | | 2006-05-22 | 2,031,642,400 | 5,657.40 | 5,657.40 | 5,510.50 | 5,532.70 | 00:00:00 | | 2006-05-23 | 2,147,208,600 | 5,532.70 | 5,705.90 | 5,532.70 | 5,678.70 | 00:00:00 | | 2006-05-24 | 2,146,770,400 | 5,678.70 | 5,678.70 | 5,563.50 | 5,587.10 | 00:00:00 | | 2006-05-25 | 1,760,626,600 | 5,587.10 | 5,677.70 | 5,562.00 | 5,677.70 | 00:00:00 | | 2006-05-26 | 1,627,197,000 | 5,677.70 | 5,791.00 | 5,677.70 | 5,791.00 | 00:00:00 | | 2006-05-30 | 2,026,626,200 | 5,791.00 | 5,793.60 | 5,643.30 | 5,652.00 | 00:00:00 | | 2006-05-31 | 2,119,922,000 | 5,652.00 | 5,743.80 | 5,591.50 | 5,723.80 | 00:00:00 | | 2006-06-01 | 1,833,351,200 | 5,723.80 | 5,754.80 | 5,680.60 | 5,749.70 | 00:00:00 | | 2006-06-02 | 1,669,869,800 | 5,749.70 | 5,802.90 | 5,745.70 | 5,764.60 | 00:00:00 | | 2006-06-05 | 1,072,108,200 | 5,764.60 | 5,789.80 | 5,738.90 | 5,762.10 | 00:00:00 | | 2006-06-06 | 1,883,561,800 | 5,762.10 | 5,762.10 | 5,656.60 | 5,669.80 | 00:00:00 | | 2006-06-07 | 1,885,561,000 | 5,669.80 | 5,720.60 | 5,638.50 | 5,706.30 | 00:00:00 | | 2006-06-08 | 2,135,136,200 | 5,706.30 | 5,706.30 | 5,562.90 | 5,562.90 | 00:00:00 | | 2006-06-09 | 1,801,661,400 | 5,562.90 | 5,673.60 | 5,562.90 | 5,655.20 | 00:00:00 | | 2006-06-12 | 1,463,611,000 | 5,655.20 | 5,666.30 | 5,612.30 | 5,620.90 | 00:00:00 | | 2006-06-13 | 2,146,786,800 | 5,620.90 | 5,620.90 | 5,467.40 | 5,519.60 | 00:00:00 | | 2006-06-14 | 1,860,632,800 | 5,519.60 | 5,544.40 | 5,475.60 | 5,506.80 | 00:00:00 | | 2006-06-15 | 1,917,016,000 | 5,506.80 | 5,636.80 | 5,506.80 | 5,619.30 | 00:00:00 | | 2006-06-16 | 2,134,808,800 | 5,619.30 | 5,701.50 | 5,594.30 | 5,597.40 | 00:00:00 | | 2006-06-19 | 1,153,580,400 | 5,597.40 | 5,665.70 | 5,597.40 | 5,626.10 | 00:00:00 | | 2006-06-20 | 1,352,420,400 | 5,626.10 | 5,658.20 | 5,585.00 | 5,658.20 | 00:00:00 | | 2006-06-21 | 1,642,751,600 | 5,658.20 | 5,673.50 | 5,610.80 | 5,665.00 | 00:00:00 | | 2006-06-22 | 1,611,284,600 | 5,665.00 | 5,736.80 | 5,657.20 | 5,684.10 | 00:00:00 | | 2006-06-23 | 1,145,495,200 | 5,684.10 | 5,716.70 | 5,667.80 | 5,692.10 | 00:00:00 | | 2006-06-26 | 1,614,543,500 | 5,692.10 | 5,716.50 | 5,677.50 | 5,681.20 | 00:00:00 | | 2006-06-27 | 1,337,754,500 | 5,681.20 | 5,729.80 | 5,650.00 | 5,652.30 | 00:00:00 | | 2006-06-28 | 1,267,809,100 | 5,652.30 | 5,702.90 | 5,633.80 | 5,678.60 | 00:00:00 | | 2006-06-29 | 1,502,990,700 | 5,678.60 | 5,791.70 | 5,678.60 | 5,791.50 | 00:00:00 | | 2006-06-30 | 1,583,755,600 | 5,791.50 | 5,865.70 | 5,791.50 | 5,833.40 | 00:00:00 | | 2006-07-03 | 1,194,578,500 | 5,833.40 | 5,884.40 | 5,833.40 | 5,884.40 | 00:00:00 | | 2006-07-04 | 863,784,700 | 5,884.40 | 5,884.50 | 5,848.30 | 5,883.50 | 00:00:00 | | 2006-07-05 | 1,138,260,600 | 5,883.50 | 5,883.50 | 5,815.70 | 5,826.70 | 00:00:00 | | 2006-07-06 | 1,312,357,600 | 5,826.70 | 5,897.10 | 5,826.70 | 5,890.00 | 00:00:00 | | 2006-07-07 | 1,424,761,200 | 5,890.00 | 5,908.50 | 5,858.40 | 5,888.90 | 00:00:00 | | 2006-07-10 | 880,029,600 | 5,888.90 | 5,901.00 | 5,856.50 | 5,896.90 | 00:00:00 | | 2006-07-11 | 1,162,635,500 | 5,896.90 | 5,896.90 | 5,844.00 | 5,857.30 | 00:00:00 | | 2006-07-12 | 1,212,975,900 | 5,857.30 | 5,899.30 | 5,842.70 | 5,860.60 | 00:00:00 | | 2006-07-13 | 1,515,312,700 | 5,860.60 | 5,860.60 | 5,751.90 | 5,765.00 | 00:00:00 | | 2006-07-14 | 1,305,351,900 | 5,765.00 | 5,765.00 | 5,707.60 | 5,707.60 | 00:00:00 | | 2006-07-17 | 1,366,791,200 | 5,707.60 | 5,721.10 | 5,654.60 | 5,701.00 | 00:00:00 | | 2006-07-18 | 1,439,566,900 | 5,701.00 | 5,712.60 | 5,658.30 | 5,681.70 | 00:00:00 | | 2006-07-19 | 1,665,784,200 | 5,681.70 | 5,785.30 | 5,680.80 | 5,778.00 | 00:00:00 | | 2006-07-20 | 1,308,633,700 | 5,778.00 | 5,819.70 | 5,756.40 | 5,770.90 | 00:00:00 | | 2006-07-21 | 1,594,082,100 | 5,770.90 | 5,770.90 | 5,700.70 | 5,719.70 | 00:00:00 | | 2006-07-24 | 1,298,199,400 | 5,719.70 | 5,835.20 | 5,719.70 | 5,833.90 | 00:00:00 | | 2006-07-25 | 1,547,468,200 | 5,833.90 | 5,872.80 | 5,825.80 | 5,851.20 | 00:00:00 | | 2006-07-26 | 1,720,193,600 | 5,851.20 | 5,878.70 | 5,851.20 | 5,877.10 | 00:00:00 | | 2006-07-27 | 1,583,646,400 | 5,877.10 | 5,936.80 | 5,877.10 | 5,929.50 | 00:00:00 | | 2006-07-28 | 1,401,927,000 | 5,929.50 | 5,982.50 | 5,904.70 | 5,974.90 | 00:00:00 | | 2006-07-31 | 1,272,181,800 | 5,974.90 | 5,977.20 | 5,928.30 | 5,928.30 | 00:00:00 | | 2006-08-01 | 1,278,757,400 | 5,928.30 | 5,949.80 | 5,867.40 | 5,880.80 | 00:00:00 | | 2006-08-02 | 1,329,175,500 | 5,880.80 | 5,932.10 | 5,880.80 | 5,932.10 | 00:00:00 | | 2006-08-03 | 1,803,150,600 | 5,932.10 | 5,940.70 | 5,827.10 | 5,838.40 | 00:00:00 | | 2006-08-04 | 1,497,892,000 | 5,838.40 | 5,893.30 | 5,836.50 | 5,889.40 | 00:00:00 | | 2006-08-07 | 945,153,000 | 5,889.40 | 5,889.40 | 5,820.90 | 5,828.80 | 00:00:00 | | 2006-08-08 | 1,551,879,200 | 5,828.80 | 5,866.60 | 5,818.10 | 5,818.10 | 00:00:00 | | 2006-08-09 | 1,440,463,400 | 5,818.10 | 5,865.90 | 5,778.20 | 5,860.50 | 00:00:00 | | 2006-08-10 | 1,763,427,200 | 5,860.50 | 5,860.50 | 5,752.60 | 5,823.40 | 00:00:00 | | 2006-08-11 | 1,397,317,100 | 5,823.40 | 5,848.20 | 5,797.00 | 5,820.10 | 00:00:00 | | 2006-08-14 | 1,029,687,300 | 5,820.10 | 5,870.90 | 5,820.10 | 5,870.90 | 00:00:00 | | 2006-08-15 | 1,340,987,000 | 5,870.90 | 5,903.20 | 5,845.00 | 5,897.90 | 00:00:00 | | 2006-08-16 | 1,734,086,800 | 5,897.90 | 5,902.80 | 5,848.70 | 5,896.60 | 00:00:00 | | 2006-08-17 | 1,391,457,600 | 5,896.60 | 5,915.00 | 5,888.80 | 5,900.40 | 00:00:00 | | 2006-08-18 | 1,492,403,600 | 5,900.40 | 5,932.50 | 5,900.20 | 5,903.40 | 00:00:00 | | 2006-08-21 | 978,829,900 | 5,903.40 | 5,936.60 | 5,883.80 | 5,915.20 | 00:00:00 | | 2006-08-22 | 1,154,758,300 | 5,915.20 | 5,939.20 | 5,878.40 | 5,902.60 | 00:00:00 | | 2006-08-23 | 1,165,203,200 | 5,902.60 | 5,906.30 | 5,853.80 | 5,860.00 | 00:00:00 | | 2006-08-24 | 1,211,904,400 | 5,860.00 | 5,892.30 | 5,832.50 | 5,869.10 | 00:00:00 | | 2006-08-25 | 1,044,447,600 | 5,869.10 | 5,893.60 | 5,858.60 | 5,878.60 | 00:00:00 | | 2006-08-29 | 1,366,248,500 | 5,878.60 | 5,921.30 | 5,878.60 | 5,888.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
