|
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 | 2003-10-22 | 2,138,838,400 | 4,352.30 | 4,359.40 | 4,266.10 | 4,285.60 | 00:00:00 | 2003-10-23 | 2,071,427,200 | 4,285.60 | 4,285.60 | 4,212.50 | 4,240.20 | 00:00:00 | 2003-10-24 | 1,316,366,400 | 4,240.20 | 4,248.70 | 4,219.00 | 4,239.00 | 00:00:00 | 2003-10-27 | 1,305,951,600 | 4,239.00 | 4,267.00 | 4,238.10 | 4,251.30 | 00:00:00 | 2003-10-28 | 1,535,864,400 | 4,251.30 | 4,280.10 | 4,251.30 | 4,272.90 | 00:00:00 | 2003-10-29 | 1,608,633,200 | 4,272.90 | 4,293.10 | 4,256.20 | 4,265.70 | 00:00:00 | 2003-10-30 | 1,881,952,200 | 4,265.70 | 4,332.90 | 4,260.30 | 4,300.90 | 00:00:00 | 2003-10-31 | 1,741,273,600 | 4,300.90 | 4,300.90 | 4,274.00 | 4,287.60 | 00:00:00 | 2003-11-03 | 1,402,839,200 | 4,287.60 | 4,338.10 | 4,286.10 | 4,332.60 | 00:00:00 | 2003-11-04 | 1,806,899,800 | 4,332.60 | 4,352.60 | 4,322.40 | 4,330.30 | 00:00:00 | 2003-11-05 | 1,827,150,800 | 4,330.30 | 4,330.30 | 4,288.10 | 4,303.40 | 00:00:00 | 2003-11-06 | 1,783,428,000 | 4,303.40 | 4,337.70 | 4,283.40 | 4,324.20 | 00:00:00 | 2003-11-07 | 2,006,612,400 | 4,324.20 | 4,389.20 | 4,324.20 | 4,376.90 | 00:00:00 | 2003-11-10 | 1,269,205,200 | 4,376.90 | 4,376.90 | 4,338.60 | 4,341.80 | 00:00:00 | 2003-11-11 | 1,316,992,200 | 4,341.80 | 4,349.20 | 4,313.50 | 4,345.10 | 00:00:00 | 2003-11-12 | 1,644,561,000 | 4,345.10 | 4,372.70 | 4,336.20 | 4,371.20 | 00:00:00 | 2003-11-13 | 1,953,130,800 | 4,371.20 | 4,406.80 | 4,361.20 | 4,373.00 | 00:00:00 | 2003-11-14 | 1,741,157,600 | 4,373.00 | 4,412.90 | 4,373.00 | 4,397.00 | 00:00:00 | 2003-11-17 | 1,660,488,800 | 4,397.00 | 4,397.00 | 4,337.30 | 4,338.90 | 00:00:00 | 2003-11-18 | 2,145,406,400 | 4,338.90 | 4,375.30 | 4,338.90 | 4,354.70 | 00:00:00 | 2003-11-19 | 2,117,673,400 | 4,354.70 | 4,354.70 | 4,316.10 | 4,327.40 | 00:00:00 | 2003-11-20 | 2,092,277,000 | 4,327.40 | 4,356.50 | 4,270.50 | 4,308.00 | 00:00:00 | 2003-11-21 | 1,673,561,400 | 4,308.00 | 4,324.00 | 4,295.60 | 4,319.00 | 00:00:00 | 2003-11-24 | 1,838,710,200 | 4,319.00 | 4,384.50 | 4,319.00 | 4,382.40 | 00:00:00 | 2003-11-25 | 2,145,404,600 | 4,382.40 | 4,409.40 | 4,378.10 | 4,388.70 | 00:00:00 | 2003-11-26 | 2,007,166,800 | 4,388.70 | 4,423.60 | 4,366.70 | 4,370.30 | 00:00:00 | 2003-11-27 | 1,043,348,200 | 4,370.30 | 4,390.40 | 4,350.70 | 4,361.10 | 00:00:00 | 2003-11-28 | 1,299,647,200 | 4,361.10 | 4,380.20 | 4,333.20 | 4,342.60 | 00:00:00 | 2003-12-01 | 1,574,257,800 | 4,342.60 | 4,410.00 | 4,342.60 | 4,410.00 | 00:00:00 | 2003-12-02 | 1,956,833,600 | 4,410.00 | 4,416.50 | 4,359.90 | 4,378.90 | 00:00:00 | 2003-12-03 | 2,145,700,400 | 4,378.90 | 4,401.60 | 4,373.00 | 4,392.00 | 00:00:00 | 2003-12-04 | 1,748,247,800 | 4,392.00 | 4,392.00 | 4,371.50 | 4,378.20 | 00:00:00 | 2003-12-05 | 1,518,092,200 | 4,378.20 | 4,385.40 | 4,337.70 | 4,367.00 | 00:00:00 | 2003-12-08 | 1,274,517,800 | 4,367.00 | 4,367.30 | 4,338.30 | 4,359.80 | 00:00:00 | 2003-12-09 | 1,900,909,800 | 4,359.80 | 4,407.50 | 4,359.80 | 4,379.60 | 00:00:00 | 2003-12-10 | 1,954,990,800 | 4,379.60 | 4,379.60 | 4,312.50 | 4,335.40 | 00:00:00 | 2003-12-11 | 1,852,654,000 | 4,335.40 | 4,347.20 | 4,316.20 | 4,331.30 | 00:00:00 | 2003-12-12 | 1,494,091,200 | 4,331.30 | 4,366.80 | 4,329.80 | 4,347.60 | 00:00:00 | 2003-12-15 | 1,464,465,600 | 4,347.60 | 4,397.20 | 4,347.60 | 4,348.00 | 00:00:00 | 2003-12-16 | 1,896,699,400 | 4,348.00 | 4,351.00 | 4,329.00 | 4,333.00 | 00:00:00 | 2003-12-17 | 2,015,776,800 | 4,333.00 | 4,366.50 | 4,333.00 | 4,354.20 | 00:00:00 | 2003-12-18 | 1,854,662,200 | 4,354.20 | 4,402.70 | 4,347.70 | 4,397.30 | 00:00:00 | 2003-12-19 | 1,525,690,200 | 4,397.30 | 4,427.80 | 4,389.00 | 4,412.30 | 00:00:00 | 2003-12-22 | 1,022,565,600 | 4,412.30 | 4,431.50 | 4,392.40 | 4,424.00 | 00:00:00 | 2003-12-23 | 1,081,078,000 | 4,424.00 | 4,440.90 | 4,411.50 | 4,440.90 | 00:00:00 | 2003-12-24 | 294,396,000 | 4,440.90 | 4,457.40 | 4,432.90 | 4,444.70 | 00:00:00 | 2003-12-29 | 522,401,000 | 4,444.70 | 4,460.90 | 4,432.80 | 4,457.50 | 00:00:00 | 2003-12-30 | 654,408,400 | 4,457.50 | 4,477.00 | 4,452.80 | 4,470.40 | 00:00:00 | 2003-12-31 | 240,899,600 | 4,470.40 | 4,491.80 | 4,470.40 | 4,476.90 | 00:00:00 | 2004-01-02 | 578,018,400 | 4,476.90 | 4,518.00 | 4,476.90 | 4,510.20 | 00:00:00 | 2004-01-05 | 1,405,558,400 | 4,510.20 | 4,515.20 | 4,494.90 | 4,513.30 | 00:00:00 | 2004-01-06 | 2,059,454,200 | 4,513.30 | 4,522.90 | 4,489.90 | 4,505.20 | 00:00:00 | 2004-01-07 | 2,138,137,800 | 4,505.20 | 4,512.10 | 4,466.20 | 4,473.00 | 00:00:00 | 2004-01-08 | 2,147,189,600 | 4,473.00 | 4,520.10 | 4,473.00 | 4,494.20 | 00:00:00 | 2004-01-09 | 2,147,016,800 | 4,494.20 | 4,495.80 | 4,445.10 | 4,466.30 | 00:00:00 | 2004-01-12 | 1,758,017,200 | 4,466.30 | 4,466.30 | 4,443.40 | 4,449.60 | 00:00:00 | 2004-01-13 | 1,921,308,400 | 4,449.60 | 4,477.90 | 4,436.60 | 4,440.10 | 00:00:00 | 2004-01-14 | 2,142,098,400 | 4,440.10 | 4,464.50 | 4,431.10 | 4,461.40 | 00:00:00 | 2004-01-15 | 2,145,902,200 | 4,461.40 | 4,474.00 | 4,443.30 | 4,456.10 | 00:00:00 | 2004-01-16 | 2,145,911,600 | 4,456.10 | 4,491.70 | 4,456.10 | 4,487.90 | 00:00:00 | 2004-01-19 | 1,412,471,000 | 4,487.90 | 4,526.30 | 4,487.70 | 4,518.10 | 00:00:00 | 2004-01-20 | 1,823,723,400 | 4,518.10 | 4,527.50 | 4,498.50 | 4,499.30 | 00:00:00 | 2004-01-21 | 1,993,172,400 | 4,499.30 | 4,511.20 | 4,486.90 | 4,511.20 | 00:00:00 | 2004-01-22 | 1,931,583,400 | 4,511.20 | 4,531.40 | 4,476.80 | 4,476.80 | 00:00:00 | 2004-01-23 | 2,118,088,600 | 4,476.80 | 4,483.00 | 4,438.60 | 4,460.80 | 00:00:00 | 2004-01-26 | 1,708,534,600 | 4,460.80 | 4,482.50 | 4,432.90 | 4,445.50 | 00:00:00 | 2004-01-27 | 2,131,948,400 | 4,445.50 | 4,479.50 | 4,444.80 | 4,447.00 | 00:00:00 | 2004-01-28 | 2,133,549,400 | 4,447.00 | 4,474.20 | 4,426.80 | 4,468.10 | 00:00:00 | 2004-01-29 | 1,879,774,000 | 4,468.10 | 4,468.10 | 4,410.20 | 4,411.50 | 00:00:00 | 2004-01-30 | 2,147,266,000 | 4,411.50 | 4,436.20 | 4,390.70 | 4,390.70 | 00:00:00 | 2004-02-02 | 2,081,688,400 | 4,390.70 | 4,411.60 | 4,366.90 | 4,381.40 | 00:00:00 | 2004-02-03 | 1,961,984,400 | 4,381.40 | 4,392.10 | 4,357.40 | 4,390.60 | 00:00:00 | 2004-02-04 | 1,798,125,000 | 4,390.60 | 4,409.30 | 4,369.10 | 4,398.50 | 00:00:00 | 2004-02-05 | 2,028,225,800 | 4,398.50 | 4,404.00 | 4,378.40 | 4,384.40 | 00:00:00 | 2004-02-06 | 1,960,593,200 | 4,384.40 | 4,407.50 | 4,384.10 | 4,402.70 | 00:00:00 | 2004-02-09 | 1,955,365,800 | 4,402.70 | 4,436.80 | 4,402.70 | 4,434.40 | 00:00:00 | 2004-02-10 | 2,001,321,800 | 4,434.40 | 4,434.40 | 4,400.80 | 4,404.90 | 00:00:00 | 2004-02-11 | 2,115,607,400 | 4,404.90 | 4,416.00 | 4,377.30 | 4,396.00 | 00:00:00 | 2004-02-12 | 2,142,919,600 | 4,396.00 | 4,416.40 | 4,370.20 | 4,377.70 | 00:00:00 | 2004-02-13 | 2,140,553,800 | 4,377.70 | 4,423.90 | 4,377.70 | 4,412.00 | 00:00:00 | 2004-02-16 | 1,449,314,800 | 4,412.00 | 4,412.90 | 4,389.90 | 4,408.10 | 00:00:00 | 2004-02-17 | 2,145,028,400 | 4,408.10 | 4,465.00 | 4,397.30 | 4,461.50 | 00:00:00 | 2004-02-18 | 2,145,857,000 | 4,461.50 | 4,468.90 | 4,442.90 | 4,442.90 | 00:00:00 | 2004-02-19 | 2,139,312,200 | 4,442.90 | 4,517.30 | 4,442.90 | 4,515.60 | 00:00:00 | 2004-02-20 | 2,105,202,600 | 4,515.60 | 4,549.60 | 4,499.20 | 4,515.00 | 00:00:00 | 2004-02-23 | 2,124,223,200 | 4,515.00 | 4,556.40 | 4,515.00 | 4,524.30 | 00:00:00 | 2004-02-24 | 2,116,723,000 | 4,524.30 | 4,537.50 | 4,476.70 | 4,496.80 | 00:00:00 | 2004-02-25 | 1,822,263,600 | 4,496.80 | 4,513.90 | 4,478.70 | 4,507.50 | 00:00:00 | 2004-02-26 | 1,958,756,000 | 4,507.50 | 4,526.90 | 4,500.50 | 4,515.90 | 00:00:00 | 2004-02-27 | 2,056,772,600 | 4,515.90 | 4,556.90 | 4,492.20 | 4,492.20 | 00:00:00 | 2004-03-01 | 1,736,490,400 | 4,492.20 | 4,540.70 | 4,492.20 | 4,537.00 | 00:00:00 | 2004-03-02 | 1,889,718,600 | 4,537.00 | 4,559.20 | 4,522.70 | 4,540.10 | 00:00:00 | 2004-03-03 | 2,087,065,800 | 4,540.10 | 4,540.10 | 4,508.10 | 4,525.10 | 00:00:00 | 2004-03-04 | 1,964,552,400 | 4,525.10 | 4,562.80 | 4,524.70 | 4,559.10 | 00:00:00 | 2004-03-05 | 2,096,434,800 | 4,559.10 | 4,566.20 | 4,521.50 | 4,547.10 | 00:00:00 | 2004-03-08 | 1,561,223,400 | 4,547.10 | 4,562.00 | 4,543.50 | 4,553.80 | 00:00:00 | 2004-03-09 | 1,749,804,000 | 4,553.80 | 4,553.80 | 4,529.20 | 4,542.00 | 00:00:00 | 2004-03-10 | 1,941,567,800 | 4,542.00 | 4,549.80 | 4,520.60 | 4,545.30 | 00:00:00 | 2004-03-11 | 2,147,443,800 | 4,545.30 | 4,545.30 | 4,429.20 | 4,445.20 | 00:00:00 | 2004-03-12 | 2,105,076,000 | 4,445.20 | 4,468.40 | 4,374.50 | 4,467.40 | 00:00:00 | 2004-03-15 | 1,680,363,000 | 4,467.40 | 4,471.20 | 4,412.90 | 4,412.90 | 00:00:00 | 2004-03-16 | 1,861,032,000 | 4,412.90 | 4,438.70 | 4,394.60 | 4,428.90 | 00:00:00 | 2004-03-17 | 1,752,881,600 | 4,428.90 | 4,463.00 | 4,412.80 | 4,456.80 | 00:00:00 | 2004-03-18 | 1,923,241,800 | 4,456.80 | 4,460.00 | 4,397.90 | 4,397.90 | 00:00:00 | 2004-03-19 | 1,951,849,000 | 4,397.90 | 4,428.20 | 4,397.90 | 4,417.70 | 00:00:00 | 2004-03-22 | 2,030,007,800 | 4,417.70 | 4,417.70 | 4,319.50 | 4,333.80 | 00:00:00 | 2004-03-23 | 1,760,666,000 | 4,333.80 | 4,360.60 | 4,318.50 | 4,318.50 | 00:00:00 | 2004-03-24 | 2,143,942,000 | 4,318.50 | 4,341.40 | 4,291.30 | 4,309.40 | 00:00:00 | 2004-03-25 | 1,818,986,400 | 4,309.40 | 4,373.60 | 4,309.40 | 4,373.60 | 00:00:00 | 2004-03-26 | 1,910,383,200 | 4,373.60 | 4,386.90 | 4,345.00 | 4,357.50 | 00:00:00 | 2004-03-29 | 1,302,568,200 | 4,357.50 | 4,417.20 | 4,357.50 | 4,406.70 | 00:00:00 | 2004-03-30 | 1,493,217,600 | 4,406.70 | 4,415.90 | 4,393.50 | 4,412.80 | 00:00:00 | 2004-03-31 | 1,715,500,400 | 4,412.80 | 4,427.20 | 4,382.80 | 4,385.70 | 00:00:00 | 2004-04-01 | 1,630,528,600 | 4,385.70 | 4,419.40 | 4,385.10 | 4,410.70 | 00:00:00 | 2004-04-02 | 1,703,523,800 | 4,410.70 | 4,471.30 | 4,408.00 | 4,465.60 | 00:00:00 | 2004-04-05 | 1,556,481,600 | 4,465.60 | 4,483.10 | 4,451.40 | 4,480.70 | 00:00:00 | 2004-04-06 | 1,664,601,800 | 4,480.70 | 4,495.20 | 4,462.00 | 4,472.80 | 00:00:00 | 2004-04-07 | 1,440,685,400 | 4,472.80 | 4,499.80 | 4,468.70 | 4,468.70 | 00:00:00 | 2004-04-08 | 1,474,149,600 | 4,468.70 | 4,504.70 | 4,468.70 | 4,489.70 | 00:00:00 | 2004-04-13 | 1,676,372,000 | 4,489.70 | 4,525.00 | 4,489.70 | 4,515.80 | 00:00:00 | 2004-04-14 | 1,664,489,400 | 4,515.80 | 4,515.80 | 4,456.20 | 4,485.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|