|
 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 | | 2008-01-30 | 1,122,769,400 | 5,885.20 | 5,885.20 | 5,818.60 | 5,837.30 | 00:00:00 | | 2008-01-31 | 1,889,212,600 | 5,837.30 | 5,899.50 | 5,689.40 | 5,879.80 | 00:00:00 | | 2008-02-01 | 1,791,834,000 | 5,879.80 | 6,044.90 | 5,879.80 | 6,029.20 | 00:00:00 | | 2008-02-04 | 1,102,822,300 | 6,029.20 | 6,071.30 | 6,000.20 | 6,026.20 | 00:00:00 | | 2008-02-05 | 1,424,460,500 | 6,026.20 | 6,026.20 | 5,852.80 | 5,868.00 | 00:00:00 | | 2008-02-06 | 1,319,507,100 | 5,868.00 | 5,892.60 | 5,816.40 | 5,875.40 | 00:00:00 | | 2008-02-07 | 1,651,444,900 | 5,875.40 | 5,875.40 | 5,708.80 | 5,724.10 | 00:00:00 | | 2008-02-08 | 1,253,695,200 | 5,724.10 | 5,805.30 | 5,703.10 | 5,784.00 | 00:00:00 | | 2008-02-11 | 1,130,427,300 | 5,784.00 | 5,789.60 | 5,681.50 | 5,707.70 | 00:00:00 | | 2008-02-12 | 1,473,528,000 | 5,707.70 | 5,910.00 | 5,707.70 | 5,910.00 | 00:00:00 | | 2008-02-13 | 1,282,472,200 | 5,910.00 | 5,915.00 | 5,814.80 | 5,880.10 | 00:00:00 | | 2008-02-14 | 1,313,155,200 | 5,880.10 | 5,938.50 | 5,859.40 | 5,879.30 | 00:00:00 | | 2008-02-15 | 1,286,214,000 | 5,879.30 | 5,915.00 | 5,763.50 | 5,787.60 | 00:00:00 | | 2008-02-19 | 1,309,767,300 | 5,946.60 | 6,033.70 | 5,884.80 | 5,966.90 | 00:00:00 | | 2008-02-20 | 1,483,248,800 | 5,966.90 | 5,966.90 | 5,847.40 | 5,893.60 | 00:00:00 | | 2008-02-21 | 1,304,872,300 | 5,893.60 | 6,004.40 | 5,893.60 | 5,932.20 | 00:00:00 | | 2008-02-22 | 1,249,304,400 | 5,932.20 | 5,970.90 | 5,863.80 | 5,888.50 | 00:00:00 | | 2008-02-25 | 1,214,773,900 | 5,888.50 | 6,011.70 | 5,888.50 | 5,999.50 | 00:00:00 | | 2008-02-26 | 1,285,073,100 | 5,999.50 | 6,092.50 | 5,991.60 | 6,087.40 | 00:00:00 | | 2008-02-27 | 1,509,729,900 | 6,087.40 | 6,104.50 | 5,989.00 | 6,076.50 | 00:00:00 | | 2008-02-28 | 1,557,014,700 | 6,076.50 | 6,090.80 | 5,960.30 | 5,965.70 | 00:00:00 | | 2008-02-29 | 1,558,677,200 | 5,965.70 | 5,986.20 | 5,859.30 | 5,884.30 | 00:00:00 | | 2008-03-03 | 1,524,223,000 | 5,884.30 | 5,884.30 | 5,770.10 | 5,818.60 | 00:00:00 | | 2008-03-04 | 1,557,756,500 | 5,818.60 | 5,872.90 | 5,719.80 | 5,767.70 | 00:00:00 | | 2008-03-05 | 1,416,583,600 | 5,767.70 | 5,860.50 | 5,763.90 | 5,853.50 | 00:00:00 | | 2008-03-06 | 1,223,869,600 | 5,853.50 | 5,871.10 | 5,753.10 | 5,766.40 | 00:00:00 | | 2008-03-07 | 1,561,260,200 | 5,766.40 | 5,766.40 | 5,655.70 | 5,699.90 | 00:00:00 | | 2008-03-10 | 1,311,043,900 | 5,699.90 | 5,718.80 | 5,616.60 | 5,629.10 | 00:00:00 | | 2008-03-11 | 1,753,848,000 | 5,629.10 | 5,783.40 | 5,629.10 | 5,690.40 | 00:00:00 | | 2008-03-12 | 1,421,374,500 | 5,690.40 | 5,812.70 | 5,690.40 | 5,776.40 | 00:00:00 | | 2008-03-13 | 1,628,702,200 | 5,776.40 | 5,776.40 | 5,628.90 | 5,692.40 | 00:00:00 | | 2008-03-14 | 1,551,274,900 | 5,692.40 | 5,782.00 | 5,595.80 | 5,631.70 | 00:00:00 | | 2008-03-17 | 2,058,764,000 | 5,631.70 | 5,631.70 | 5,414.40 | 5,414.40 | 00:00:00 | | 2008-03-18 | 1,660,294,600 | 5,414.40 | 5,610.00 | 5,414.40 | 5,605.80 | 00:00:00 | | 2008-03-19 | 2,127,270,600 | 5,605.80 | 5,653.60 | 5,524.80 | 5,545.60 | 00:00:00 | | 2008-03-20 | 2,137,214,800 | 5,545.60 | 5,545.60 | 5,461.90 | 5,495.20 | 00:00:00 | | 2008-03-25 | 1,962,218,800 | 5,495.20 | 5,704.30 | 5,495.20 | 5,689.10 | 00:00:00 | | 2008-03-26 | 1,503,602,200 | 5,689.10 | 5,689.10 | 5,639.10 | 5,660.40 | 00:00:00 | | 2008-03-27 | 1,419,002,800 | 5,660.40 | 5,735.00 | 5,650.90 | 5,717.50 | 00:00:00 | | 2008-03-28 | 1,045,046,000 | 5,717.50 | 5,747.20 | 5,673.70 | 5,692.90 | 00:00:00 | | 2008-03-31 | 1,374,906,000 | 5,692.90 | 5,715.10 | 5,585.60 | 5,702.10 | 00:00:00 | | 2008-04-01 | 1,473,810,500 | 5,702.10 | 5,865.80 | 5,670.40 | 5,852.60 | 00:00:00 | | 2008-04-02 | 1,317,727,700 | 5,852.60 | 5,920.10 | 5,827.20 | 5,915.90 | 00:00:00 | | 2008-04-03 | 1,065,812,800 | 5,915.90 | 5,935.20 | 5,864.00 | 5,891.30 | 00:00:00 | | 2008-04-04 | 955,634,000 | 5,891.30 | 5,948.00 | 5,888.00 | 5,947.10 | 00:00:00 | | 2008-04-07 | 946,532,500 | 5,947.10 | 6,014.80 | 5,947.10 | 6,014.80 | 00:00:00 | | 2008-04-08 | 934,848,900 | 6,014.80 | 6,014.80 | 5,942.20 | 5,990.20 | 00:00:00 | | 2008-04-09 | 955,804,800 | 5,990.20 | 6,015.60 | 5,947.20 | 5,983.90 | 00:00:00 | | 2008-04-10 | 1,231,191,100 | 5,983.90 | 6,003.20 | 5,881.90 | 5,965.10 | 00:00:00 | | 2008-04-11 | 1,230,140,800 | 5,965.10 | 6,016.30 | 5,866.10 | 5,895.50 | 00:00:00 | | 2008-04-14 | 1,072,015,700 | 5,895.50 | 5,895.50 | 5,827.00 | 5,831.60 | 00:00:00 | | 2008-04-15 | 1,265,818,100 | 5,831.60 | 5,943.30 | 5,831.60 | 5,906.90 | 00:00:00 | | 2008-04-16 | 1,277,224,000 | 5,906.90 | 6,046.20 | 5,906.90 | 6,046.20 | 00:00:00 | | 2008-04-17 | 1,341,988,500 | 6,046.20 | 6,086.40 | 5,973.90 | 5,980.40 | 00:00:00 | | 2008-04-18 | 1,420,110,800 | 5,980.40 | 6,062.10 | 5,974.30 | 6,056.50 | 00:00:00 | | 2008-04-21 | 1,173,183,700 | 6,056.50 | 6,089.50 | 6,021.20 | 6,053.00 | 00:00:00 | | 2008-04-22 | 1,035,231,400 | 6,053.00 | 6,072.00 | 6,007.50 | 6,034.70 | 00:00:00 | | 2008-04-23 | 1,353,681,200 | 6,034.70 | 6,083.60 | 5,978.80 | 6,083.60 | 00:00:00 | | 2008-04-24 | 1,145,619,100 | 6,083.60 | 6,083.60 | 5,951.90 | 6,050.70 | 00:00:00 | | 2008-04-25 | 1,148,950,800 | 6,050.70 | 6,098.80 | 6,045.50 | 6,091.40 | 00:00:00 | | 2008-04-28 | 781,898,400 | 6,091.40 | 6,134.50 | 6,083.50 | 6,090.40 | 00:00:00 | | 2008-04-29 | 998,315,800 | 6,090.40 | 6,133.50 | 6,051.60 | 6,089.40 | 00:00:00 | | 2008-04-30 | 1,156,329,800 | 6,089.40 | 6,120.30 | 6,035.80 | 6,087.30 | 00:00:00 | | 2008-05-01 | 579,875,000 | 6,087.30 | 6,118.20 | 6,066.00 | 6,087.30 | 00:00:00 | | 2008-05-02 | 1,199,397,100 | 6,087.30 | 6,223.90 | 6,087.30 | 6,215.50 | 00:00:00 | | 2008-05-06 | 1,079,965,300 | 6,215.50 | 6,233.70 | 6,155.90 | 6,215.20 | 00:00:00 | | 2008-05-07 | 1,037,172,400 | 6,215.20 | 6,275.00 | 6,214.10 | 6,261.00 | 00:00:00 | | 2008-05-08 | 1,054,319,800 | 6,256.50 | 6,273.30 | 6,217.00 | 6,270.80 | 00:00:00 | | 2008-05-09 | 965,929,700 | 6,270.80 | 6,270.80 | 6,167.60 | 6,204.70 | 00:00:00 | | 2008-05-12 | 678,570,700 | 6,204.70 | 6,251.90 | 6,184.80 | 6,220.60 | 00:00:00 | | 2008-05-13 | 1,049,796,000 | 6,220.60 | 6,268.10 | 6,142.30 | 6,211.90 | 00:00:00 | | 2008-05-14 | 1,161,774,400 | 6,211.90 | 6,253.10 | 6,167.90 | 6,216.00 | 00:00:00 | | 2008-05-15 | 1,137,169,700 | 6,216.00 | 6,258.50 | 6,168.80 | 6,251.80 | 00:00:00 | | 2008-05-16 | 1,197,660,300 | 6,251.80 | 6,348.60 | 6,251.80 | 6,304.30 | 00:00:00 | | 2008-05-19 | 1,110,917,100 | 6,304.30 | 6,377.00 | 6,302.80 | 6,376.50 | 00:00:00 | | 2008-05-20 | 1,351,934,500 | 6,376.50 | 6,376.50 | 6,191.60 | 6,191.60 | 00:00:00 | | 2008-05-21 | 1,354,508,000 | 6,191.60 | 6,257.30 | 6,183.50 | 6,198.10 | 00:00:00 | | 2008-05-22 | 1,551,634,800 | 6,198.10 | 6,226.20 | 6,159.40 | 6,181.60 | 00:00:00 | | 2008-05-23 | 1,133,051,900 | 6,181.60 | 6,182.90 | 6,087.30 | 6,087.30 | 00:00:00 | | 2008-05-27 | 1,296,466,600 | 6,087.30 | 6,141.70 | 6,048.70 | 6,058.50 | 00:00:00 | | 2008-05-28 | 1,344,993,800 | 6,058.50 | 6,122.20 | 6,052.50 | 6,069.60 | 00:00:00 | | 2008-05-29 | 1,377,028,900 | 6,069.60 | 6,130.50 | 6,041.10 | 6,068.10 | 00:00:00 | | 2008-05-30 | 1,650,279,200 | 6,068.10 | 6,111.60 | 6,044.70 | 6,053.50 | 00:00:00 | | 2008-06-02 | 1,276,851,200 | 6,053.50 | 6,060.80 | 5,978.40 | 6,007.60 | 00:00:00 | | 2008-06-03 | 1,331,720,200 | 6,007.60 | 6,059.00 | 5,993.30 | 6,057.70 | 00:00:00 | | 2008-06-04 | 1,610,558,000 | 6,057.70 | 6,057.70 | 5,933.30 | 5,970.10 | 00:00:00 | | 2008-06-05 | 1,444,749,900 | 5,970.10 | 6,005.10 | 5,941.00 | 5,995.30 | 00:00:00 | | 2008-06-06 | 1,377,027,600 | 5,995.30 | 6,074.50 | 5,906.50 | 5,906.80 | 00:00:00 | | 2008-06-09 | 1,314,146,900 | 5,906.80 | 5,938.50 | 5,869.60 | 5,877.60 | 00:00:00 | | 2008-06-10 | 1,327,223,000 | 5,877.60 | 5,877.60 | 5,813.40 | 5,827.30 | 00:00:00 | | 2008-06-11 | 1,940,485,200 | 5,827.30 | 5,859.40 | 5,708.30 | 5,723.30 | 00:00:00 | | 2008-06-12 | 1,871,531,600 | 5,723.30 | 5,797.80 | 5,719.80 | 5,790.50 | 00:00:00 | | 2008-06-13 | 1,354,166,400 | 5,790.50 | 5,818.30 | 5,719.50 | 5,802.80 | 00:00:00 | | 2008-06-16 | 1,256,900,600 | 5,802.80 | 5,832.60 | 5,759.60 | 5,794.60 | 00:00:00 | | 2008-06-17 | 1,313,063,700 | 5,794.60 | 5,930.30 | 5,794.60 | 5,861.90 | 00:00:00 | | 2008-06-18 | 1,326,674,800 | 5,861.90 | 5,861.90 | 5,735.40 | 5,756.90 | 00:00:00 | | 2008-06-19 | 1,439,258,100 | 5,756.90 | 5,786.40 | 5,707.20 | 5,708.40 | 00:00:00 | | 2008-06-20 | 1,692,611,200 | 5,708.40 | 5,731.90 | 5,597.00 | 5,620.80 | 00:00:00 | | 2008-06-23 | 1,290,570,200 | 5,620.80 | 5,679.20 | 5,603.20 | 5,667.20 | 00:00:00 | | 2008-06-24 | 1,606,100,900 | 5,667.20 | 5,693.80 | 5,581.60 | 5,634.70 | 00:00:00 | | 2008-06-25 | 1,527,032,600 | 5,634.70 | 5,669.60 | 5,634.70 | 5,666.10 | 00:00:00 | | 2008-06-26 | 1,603,238,400 | 5,666.10 | 5,666.10 | 5,518.20 | 5,518.20 | 00:00:00 | | 2008-06-27 | 1,673,088,200 | 5,518.20 | 5,555.20 | 5,470.90 | 5,529.90 | 00:00:00 | | 2008-06-30 | 1,411,196,600 | 5,529.90 | 5,625.90 | 5,520.20 | 5,625.90 | 00:00:00 | | 2008-07-01 | 1,767,594,400 | 5,625.90 | 5,625.90 | 5,466.30 | 5,479.90 | 00:00:00 | | 2008-07-02 | 1,775,871,600 | 5,479.90 | 5,566.80 | 5,426.30 | 5,426.30 | 00:00:00 | | 2008-07-03 | 1,779,109,000 | 5,426.30 | 5,490.60 | 5,358.50 | 5,476.60 | 00:00:00 | | 2008-07-04 | 965,363,300 | 5,476.60 | 5,490.20 | 5,394.00 | 5,412.80 | 00:00:00 | | 2008-07-07 | 1,185,721,200 | 5,412.80 | 5,516.40 | 5,400.10 | 5,512.70 | 00:00:00 | | 2008-07-08 | 1,557,397,800 | 5,512.70 | 5,512.70 | 5,358.70 | 5,440.50 | 00:00:00 | | 2008-07-09 | 1,482,713,400 | 5,440.50 | 5,538.20 | 5,440.50 | 5,529.60 | 00:00:00 | | 2008-07-10 | 1,469,240,800 | 5,529.60 | 5,529.60 | 5,392.60 | 5,406.80 | 00:00:00 | | 2008-07-11 | 1,687,915,400 | 5,406.80 | 5,461.80 | 5,261.60 | 5,261.60 | 00:00:00 | | 2008-07-14 | 1,335,586,100 | 5,261.60 | 5,373.20 | 5,261.60 | 5,300.40 | 00:00:00 | | 2008-07-15 | 2,029,590,000 | 5,300.40 | 5,300.40 | 5,119.00 | 5,171.90 | 00:00:00 | | 2008-07-16 | 2,109,417,400 | 5,171.90 | 5,210.10 | 5,071.10 | 5,150.60 | 00:00:00 | | 2008-07-17 | 2,068,339,200 | 5,150.60 | 5,320.50 | 5,150.60 | 5,286.30 | 00:00:00 | | 2008-07-18 | 2,061,723,400 | 5,286.30 | 5,376.40 | 5,216.60 | 5,376.40 | 00:00:00 | | 2008-07-21 | 1,609,589,900 | 5,376.40 | 5,445.80 | 5,334.60 | 5,404.30 | 00:00:00 | | 2008-07-22 | 1,931,906,200 | 5,404.30 | 5,404.30 | 5,282.80 | 5,364.10 | 00:00:00 | | 2008-07-23 | 2,126,534,000 | 5,364.10 | 5,467.20 | 5,364.10 | 5,449.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
