|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-08 | 0 | 4,081.30 | 4,091.60 | 4,026.20 | 4,034.60 | 00:00:00 | 2002-11-11 | 0 | 4,034.60 | 4,044.00 | 3,961.00 | 4,015.60 | 00:00:00 | 2002-11-12 | 0 | 4,015.60 | 4,085.00 | 4,013.90 | 4,085.00 | 00:00:00 | 2002-11-13 | 0 | 4,085.00 | 4,085.00 | 3,986.90 | 4,029.40 | 00:00:00 | 2002-11-14 | 0 | 4,029.40 | 4,064.00 | 3,985.40 | 4,053.10 | 00:00:00 | 2002-11-15 | 0 | 4,053.10 | 4,117.40 | 4,053.10 | 4,091.60 | 00:00:00 | 2002-11-18 | 0 | 4,091.60 | 4,164.70 | 4,087.00 | 4,116.00 | 00:00:00 | 2002-11-19 | 0 | 4,116.00 | 4,116.90 | 4,070.70 | 4,096.50 | 00:00:00 | 2002-11-20 | 0 | 4,096.50 | 4,118.40 | 4,069.30 | 4,094.90 | 00:00:00 | 2002-11-21 | 0 | 4,094.90 | 4,194.80 | 4,094.90 | 4,190.00 | 00:00:00 | 2002-11-22 | 0 | 4,190.00 | 4,224.80 | 4,162.80 | 4,175.20 | 00:00:00 | 2002-11-25 | 0 | 4,175.20 | 4,197.70 | 4,108.00 | 4,122.20 | 00:00:00 | 2002-11-26 | 0 | 4,122.20 | 4,142.10 | 4,058.30 | 4,071.00 | 00:00:00 | 2002-11-27 | 0 | 4,071.00 | 4,146.20 | 4,060.90 | 4,144.20 | 00:00:00 | 2002-11-28 | 0 | 4,144.20 | 4,202.20 | 4,138.90 | 4,185.40 | 00:00:00 | 2002-11-29 | 0 | 4,185.40 | 4,206.80 | 4,130.30 | 4,169.40 | 00:00:00 | 2002-12-02 | 0 | 4,169.40 | 4,218.60 | 4,149.80 | 4,154.30 | 00:00:00 | 2002-12-03 | 1,519,476,600 | 4,154.30 | 4,154.30 | 4,070.60 | 4,075.40 | 00:00:00 | 2002-12-04 | 1,600,791,400 | 4,075.40 | 4,075.40 | 4,023.00 | 4,048.60 | 00:00:00 | 2002-12-05 | 1,727,933,600 | 4,048.60 | 4,109.90 | 4,019.60 | 4,032.40 | 00:00:00 | 2002-12-06 | 1,364,612,600 | 4,032.40 | 4,050.40 | 3,931.90 | 4,013.50 | 00:00:00 | 2002-12-09 | 1,276,157,000 | 4,013.50 | 4,039.80 | 3,933.90 | 3,933.90 | 00:00:00 | 2002-12-10 | 1,673,145,800 | 3,933.90 | 3,985.60 | 3,912.10 | 3,925.00 | 00:00:00 | 2002-12-11 | 1,899,530,800 | 3,925.00 | 3,995.00 | 3,919.90 | 3,974.90 | 00:00:00 | 2002-12-12 | 1,922,917,400 | 3,974.90 | 3,982.30 | 3,916.00 | 3,935.30 | 00:00:00 | 2002-12-13 | 1,308,543,200 | 3,935.30 | 3,961.80 | 3,839.40 | 3,878.10 | 00:00:00 | 2002-12-16 | 1,469,398,200 | 3,878.10 | 3,987.90 | 3,846.80 | 3,984.00 | 00:00:00 | 2002-12-17 | 1,772,311,200 | 3,984.00 | 3,999.80 | 3,906.10 | 3,908.70 | 00:00:00 | 2002-12-18 | 1,837,058,000 | 3,908.70 | 3,911.40 | 3,827.80 | 3,835.20 | 00:00:00 | 2002-12-19 | 1,518,154,800 | 3,835.20 | 3,907.20 | 3,803.40 | 3,841.40 | 00:00:00 | 2002-12-20 | 1,238,421,200 | 3,841.40 | 3,893.30 | 3,841.40 | 3,889.90 | 00:00:00 | 2002-12-23 | 584,870,600 | 3,889.90 | 3,936.90 | 3,887.60 | 3,936.90 | 00:00:00 | 2002-12-24 | 137,718,600 | 3,936.90 | 3,957.70 | 3,923.40 | 3,942.10 | 00:00:00 | 2002-12-27 | 328,343,800 | 3,942.10 | 3,944.10 | 3,822.20 | 3,829.40 | 00:00:00 | 2002-12-30 | 433,622,200 | 3,829.40 | 3,903.70 | 3,805.10 | 3,900.60 | 00:00:00 | 2002-12-31 | 208,460,800 | 3,900.60 | 3,949.10 | 3,890.70 | 3,940.40 | 00:00:00 | 2003-01-02 | 824,018,000 | 3,940.40 | 4,009.50 | 3,915.80 | 4,009.50 | 00:00:00 | 2003-01-03 | 802,181,000 | 4,009.50 | 4,027.60 | 3,991.20 | 4,004.90 | 00:00:00 | 2003-01-06 | 1,123,302,200 | 4,004.90 | 4,025.50 | 3,930.90 | 4,001.40 | 00:00:00 | 2003-01-07 | 1,285,892,800 | 4,001.40 | 4,015.40 | 3,925.40 | 3,957.40 | 00:00:00 | 2003-01-08 | 1,634,956,000 | 3,957.40 | 3,957.40 | 3,906.80 | 3,924.80 | 00:00:00 | 2003-01-09 | 1,951,916,000 | 3,924.80 | 3,942.50 | 3,865.80 | 3,934.00 | 00:00:00 | 2003-01-10 | 1,878,729,800 | 3,934.00 | 3,997.20 | 3,926.00 | 3,974.10 | 00:00:00 | 2003-01-13 | 1,611,783,600 | 3,974.10 | 4,020.20 | 3,921.90 | 3,948.30 | 00:00:00 | 2003-01-14 | 1,648,612,200 | 3,948.30 | 3,983.80 | 3,924.30 | 3,945.60 | 00:00:00 | 2003-01-15 | 1,667,456,000 | 3,945.60 | 3,963.20 | 3,880.10 | 3,887.80 | 00:00:00 | 2003-01-16 | 1,515,971,000 | 3,887.80 | 3,900.80 | 3,863.10 | 3,881.80 | 00:00:00 | 2003-01-17 | 1,856,139,400 | 3,881.80 | 3,881.80 | 3,820.60 | 3,820.60 | 00:00:00 | 2003-01-20 | 1,494,794,400 | 3,820.60 | 3,853.40 | 3,774.10 | 3,778.60 | 00:00:00 | 2003-01-21 | 1,529,325,600 | 3,778.60 | 3,815.00 | 3,736.70 | 3,736.70 | 00:00:00 | 2003-01-22 | 2,142,991,800 | 3,736.70 | 3,752.80 | 3,658.40 | 3,678.00 | 00:00:00 | 2003-01-23 | 2,089,407,600 | 3,678.00 | 3,721.70 | 3,622.20 | 3,622.20 | 00:00:00 | 2003-01-24 | 2,146,881,200 | 3,622.20 | 3,665.20 | 3,583.70 | 3,603.70 | 00:00:00 | 2003-01-27 | 2,143,546,800 | 3,603.70 | 3,603.70 | 3,460.30 | 3,480.80 | 00:00:00 | 2003-01-28 | 2,141,356,600 | 3,480.80 | 3,538.50 | 3,464.10 | 3,490.00 | 00:00:00 | 2003-01-29 | 2,146,658,600 | 3,490.00 | 3,493.70 | 3,391.50 | 3,483.80 | 00:00:00 | 2003-01-30 | 2,147,346,600 | 3,483.80 | 3,579.60 | 3,483.80 | 3,578.70 | 00:00:00 | 2003-01-31 | 1,777,035,800 | 3,578.70 | 3,580.50 | 3,510.60 | 3,567.40 | 00:00:00 | 2003-02-03 | 1,772,830,400 | 3,567.40 | 3,698.90 | 3,567.40 | 3,689.40 | 00:00:00 | 2003-02-04 | 1,731,716,400 | 3,689.40 | 3,689.40 | 3,590.10 | 3,590.10 | 00:00:00 | 2003-02-05 | 1,616,247,400 | 3,590.10 | 3,678.70 | 3,569.00 | 3,678.70 | 00:00:00 | 2003-02-06 | 1,839,692,800 | 3,678.70 | 3,689.70 | 3,563.90 | 3,597.00 | 00:00:00 | 2003-02-07 | 1,534,153,800 | 3,597.00 | 3,639.10 | 3,568.40 | 3,599.20 | 00:00:00 | 2003-02-10 | 1,312,851,800 | 3,599.20 | 3,626.40 | 3,568.10 | 3,579.10 | 00:00:00 | 2003-02-11 | 1,562,280,400 | 3,579.10 | 3,675.00 | 3,579.10 | 3,669.20 | 00:00:00 | 2003-02-12 | 1,487,501,600 | 3,669.20 | 3,669.20 | 3,613.30 | 3,616.10 | 00:00:00 | 2003-02-13 | 1,860,208,600 | 3,616.10 | 3,640.70 | 3,568.70 | 3,610.80 | 00:00:00 | 2003-02-14 | 2,023,976,600 | 3,610.80 | 3,683.60 | 3,601.50 | 3,611.90 | 00:00:00 | 2003-02-17 | 1,185,132,200 | 3,611.90 | 3,692.40 | 3,611.90 | 3,692.40 | 00:00:00 | 2003-02-18 | 1,594,781,800 | 3,692.40 | 3,747.00 | 3,669.60 | 3,729.50 | 00:00:00 | 2003-02-19 | 1,690,004,800 | 3,729.50 | 3,738.50 | 3,657.90 | 3,658.30 | 00:00:00 | 2003-02-20 | 1,701,143,200 | 3,658.30 | 3,724.70 | 3,655.80 | 3,687.20 | 00:00:00 | 2003-02-21 | 1,382,166,600 | 3,687.20 | 3,727.10 | 3,660.20 | 3,727.10 | 00:00:00 | 2003-02-24 | 1,221,504,200 | 3,727.10 | 3,746.50 | 3,699.80 | 3,701.80 | 00:00:00 | 2003-02-25 | 1,884,300,800 | 3,701.80 | 3,701.80 | 3,592.10 | 3,621.50 | 00:00:00 | 2003-02-26 | 1,755,811,400 | 3,621.50 | 3,652.00 | 3,558.80 | 3,593.30 | 00:00:00 | 2003-02-27 | 2,146,765,200 | 3,593.30 | 3,627.40 | 3,535.10 | 3,569.90 | 00:00:00 | 2003-02-28 | 1,792,414,400 | 3,569.90 | 3,655.60 | 3,553.60 | 3,655.60 | 00:00:00 | 2003-03-03 | 1,383,032,000 | 3,655.60 | 3,714.90 | 3,640.80 | 3,684.70 | 00:00:00 | 2003-03-04 | 1,692,270,000 | 3,684.70 | 3,684.70 | 3,612.60 | 3,625.30 | 00:00:00 | 2003-03-05 | 2,026,179,800 | 3,625.30 | 3,625.30 | 3,558.80 | 3,563.50 | 00:00:00 | 2003-03-06 | 1,478,861,000 | 3,563.50 | 3,590.30 | 3,526.10 | 3,555.40 | 00:00:00 | 2003-03-07 | 1,671,447,000 | 3,555.40 | 3,555.40 | 3,467.20 | 3,491.60 | 00:00:00 | 2003-03-10 | 1,444,876,400 | 3,491.60 | 3,502.40 | 3,434.50 | 3,436.00 | 00:00:00 | 2003-03-11 | 1,890,924,800 | 3,436.00 | 3,468.50 | 3,400.30 | 3,452.70 | 00:00:00 | 2003-03-12 | 2,141,220,400 | 3,452.70 | 3,466.40 | 3,277.50 | 3,287.00 | 00:00:00 | 2003-03-13 | 2,145,441,800 | 3,287.00 | 3,489.10 | 3,287.00 | 3,486.90 | 00:00:00 | 2003-03-14 | 2,114,660,800 | 3,486.90 | 3,612.90 | 3,486.90 | 3,601.80 | 00:00:00 | 2003-03-17 | 1,479,948,000 | 3,601.80 | 3,774.30 | 3,525.30 | 3,722.30 | 00:00:00 | 2003-03-18 | 2,147,217,800 | 3,722.30 | 3,810.80 | 3,714.00 | 3,747.30 | 00:00:00 | 2003-03-19 | 2,144,762,600 | 3,747.30 | 3,828.30 | 3,716.50 | 3,765.40 | 00:00:00 | 2003-03-20 | 1,726,128,600 | 3,765.40 | 3,790.70 | 3,715.80 | 3,765.70 | 00:00:00 | 2003-03-21 | 1,834,570,600 | 3,765.70 | 3,881.70 | 3,765.70 | 3,861.10 | 00:00:00 | 2003-03-24 | 1,199,304,400 | 3,861.10 | 3,861.10 | 3,734.10 | 3,743.30 | 00:00:00 | 2003-03-25 | 1,800,471,200 | 3,743.30 | 3,782.80 | 3,660.40 | 3,762.00 | 00:00:00 | 2003-03-26 | 1,609,874,000 | 3,762.00 | 3,809.50 | 3,735.00 | 3,793.10 | 00:00:00 | 2003-03-27 | 1,581,627,800 | 3,793.10 | 3,793.10 | 3,711.50 | 3,729.10 | 00:00:00 | 2003-03-28 | 1,289,834,800 | 3,729.10 | 3,752.60 | 3,695.70 | 3,708.50 | 00:00:00 | 2003-03-31 | 1,399,642,800 | 3,708.50 | 3,708.50 | 3,580.90 | 3,613.30 | 00:00:00 | 2003-04-01 | 1,390,912,600 | 3,613.30 | 3,691.80 | 3,612.30 | 3,684.80 | 00:00:00 | 2003-04-02 | 1,757,135,800 | 3,684.80 | 3,778.30 | 3,682.00 | 3,753.40 | 00:00:00 | 2003-04-03 | 1,731,321,000 | 3,753.40 | 3,808.50 | 3,744.40 | 3,771.10 | 00:00:00 | 2003-04-04 | 1,489,198,800 | 3,771.10 | 3,841.70 | 3,751.70 | 3,814.40 | 00:00:00 | 2003-04-07 | 1,699,587,400 | 3,814.40 | 3,962.20 | 3,814.40 | 3,935.80 | 00:00:00 | 2003-04-08 | 1,606,527,600 | 3,935.80 | 3,935.80 | 3,868.50 | 3,868.80 | 00:00:00 | 2003-04-09 | 1,518,966,200 | 3,868.80 | 3,907.10 | 3,824.50 | 3,861.40 | 00:00:00 | 2003-04-10 | 1,322,269,400 | 3,861.40 | 3,870.70 | 3,803.20 | 3,803.30 | 00:00:00 | 2003-04-11 | 1,239,380,800 | 3,803.30 | 3,871.40 | 3,803.30 | 3,808.10 | 00:00:00 | 2003-04-14 | 1,057,481,400 | 3,808.10 | 3,857.40 | 3,800.70 | 3,849.40 | 00:00:00 | 2003-04-15 | 1,425,647,600 | 3,849.40 | 3,926.50 | 3,849.40 | 3,916.80 | 00:00:00 | 2003-04-16 | 1,804,811,000 | 3,916.80 | 3,967.80 | 3,849.50 | 3,854.90 | 00:00:00 | 2003-04-17 | 1,048,616,400 | 3,854.90 | 3,904.60 | 3,826.10 | 3,889.20 | 00:00:00 | 2003-04-22 | 971,235,200 | 3,889.20 | 3,924.20 | 3,873.90 | 3,917.70 | 00:00:00 | 2003-04-23 | 1,707,257,800 | 3,917.70 | 3,997.30 | 3,917.70 | 3,966.50 | 00:00:00 | 2003-04-24 | 1,507,656,800 | 3,966.50 | 3,977.80 | 3,892.20 | 3,899.00 | 00:00:00 | 2003-04-25 | 1,381,361,800 | 3,899.00 | 3,919.40 | 3,859.90 | 3,870.20 | 00:00:00 | 2003-04-28 | 1,208,580,000 | 3,870.20 | 3,943.00 | 3,855.50 | 3,940.30 | 00:00:00 | 2003-04-29 | 1,810,670,200 | 3,940.30 | 3,976.20 | 3,915.00 | 3,927.80 | 00:00:00 | 2003-04-30 | 1,652,176,800 | 3,927.80 | 3,943.00 | 3,912.30 | 3,926.00 | 00:00:00 | 2003-05-01 | 934,236,200 | 3,926.00 | 3,926.00 | 3,875.30 | 3,880.10 | 00:00:00 | 2003-05-02 | 1,443,052,800 | 3,880.10 | 3,952.60 | 3,880.10 | 3,952.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|