|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 0 | 6,930.20 | 6,930.20 | 6,662.90 | 6,662.90 | 00:00:00 | | 2000-01-05 | 0 | 6,665.90 | 6,665.90 | 6,500.40 | 6,535.90 | 00:00:00 | | 2000-01-06 | 0 | 6,535.90 | 6,547.30 | 6,424.40 | 6,447.20 | 00:00:00 | | 2000-01-07 | 0 | 6,477.20 | 6,532.40 | 6,438.80 | 6,504.80 | 00:00:00 | | 2000-01-10 | 0 | 6,504.80 | 6,634.20 | 6,504.80 | 6,607.70 | 00:00:00 | | 2000-01-11 | 0 | 6,607.70 | 6,638.10 | 6,510.80 | 6,518.90 | 00:00:00 | | 2000-01-12 | 0 | 6,518.90 | 6,532.80 | 6,470.30 | 6,532.80 | 00:00:00 | | 2000-01-13 | 0 | 6,532.80 | 6,596.50 | 6,509.40 | 6,531.50 | 00:00:00 | | 2000-01-14 | 0 | 6,531.50 | 6,666.80 | 6,531.50 | 6,658.20 | 00:00:00 | | 2000-01-17 | 0 | 6,658.20 | 6,694.30 | 6,638.30 | 6,669.50 | 00:00:00 | | 2000-01-18 | 0 | 6,669.50 | 6,695.90 | 6,491.50 | 6,504.60 | 00:00:00 | | 2000-01-19 | 0 | 6,504.60 | 6,505.90 | 6,434.40 | 6,445.40 | 00:00:00 | | 2000-01-20 | 0 | 6,445.40 | 6,492.70 | 6,328.30 | 6,348.70 | 00:00:00 | | 2000-01-21 | 0 | 6,348.70 | 6,374.70 | 6,287.10 | 6,346.30 | 00:00:00 | | 2000-01-24 | 0 | 6,346.30 | 6,480.40 | 6,346.30 | 6,379.80 | 00:00:00 | | 2000-01-25 | 0 | 6,379.80 | 6,379.80 | 6,262.90 | 6,274.10 | 00:00:00 | | 2000-01-26 | 0 | 6,274.10 | 6,380.00 | 6,270.40 | 6,375.60 | 00:00:00 | | 2000-01-27 | 0 | 6,375.60 | 6,451.60 | 6,375.60 | 6,441.00 | 00:00:00 | | 2000-01-28 | 0 | 6,441.00 | 6,475.10 | 6,354.80 | 6,375.60 | 00:00:00 | | 2000-01-31 | 0 | 6,375.60 | 6,375.60 | 6,246.80 | 6,268.50 | 00:00:00 | | 2000-02-01 | 0 | 6,268.50 | 6,367.10 | 6,231.90 | 6,290.90 | 00:00:00 | | 2000-02-02 | 0 | 6,290.90 | 6,345.20 | 6,241.60 | 6,302.80 | 00:00:00 | | 2000-02-03 | 0 | 6,302.80 | 6,393.50 | 6,251.60 | 6,324.30 | 00:00:00 | | 2000-02-04 | 0 | 6,324.30 | 6,364.90 | 6,171.20 | 6,185.00 | 00:00:00 | | 2000-02-07 | 0 | 6,185.00 | 6,232.10 | 6,100.70 | 6,118.60 | 00:00:00 | | 2000-02-08 | 0 | 6,118.60 | 6,295.70 | 6,117.30 | 6,285.80 | 00:00:00 | | 2000-02-09 | 0 | 6,285.80 | 6,450.90 | 6,271.50 | 6,315.40 | 00:00:00 | | 2000-02-10 | 0 | 6,315.40 | 6,320.00 | 6,199.80 | 6,279.80 | 00:00:00 | | 2000-02-11 | 0 | 6,279.80 | 6,325.70 | 6,127.40 | 6,193.30 | 00:00:00 | | 2000-02-14 | 0 | 6,193.30 | 6,197.50 | 6,027.50 | 6,068.60 | 00:00:00 | | 2000-02-15 | 0 | 6,068.60 | 6,167.50 | 5,972.70 | 6,005.20 | 00:00:00 | | 2000-02-16 | 0 | 6,005.20 | 6,147.40 | 6,002.50 | 6,147.40 | 00:00:00 | | 2000-02-17 | 0 | 6,147.40 | 6,262.20 | 6,102.90 | 6,209.30 | 00:00:00 | | 2000-02-18 | 0 | 6,209.30 | 6,264.10 | 6,151.40 | 6,165.00 | 00:00:00 | | 2000-02-21 | 0 | 6,165.00 | 6,193.60 | 6,029.90 | 6,081.60 | 00:00:00 | | 2000-02-22 | 0 | 6,081.60 | 6,172.80 | 6,002.70 | 6,014.70 | 00:00:00 | | 2000-02-23 | 0 | 6,014.70 | 6,167.30 | 6,014.70 | 6,144.10 | 00:00:00 | | 2000-02-24 | 0 | 6,144.10 | 6,288.80 | 6,070.90 | 6,086.70 | 00:00:00 | | 2000-02-25 | 0 | 6,086.70 | 6,198.00 | 6,086.40 | 6,198.00 | 00:00:00 | | 2000-02-28 | 0 | 6,198.00 | 6,271.10 | 6,054.10 | 6,099.60 | 00:00:00 | | 2000-02-29 | 0 | 6,099.60 | 6,245.50 | 6,099.60 | 6,232.60 | 00:00:00 | | 2000-03-01 | 0 | 6,232.60 | 6,387.30 | 6,232.60 | 6,364.90 | 00:00:00 | | 2000-03-02 | 0 | 6,364.90 | 6,436.50 | 6,324.20 | 6,432.10 | 00:00:00 | | 2000-03-03 | 0 | 6,432.10 | 6,506.30 | 6,403.00 | 6,487.50 | 00:00:00 | | 2000-03-06 | 0 | 6,487.50 | 6,593.30 | 6,457.00 | 6,567.80 | 00:00:00 | | 2000-03-07 | 0 | 6,567.80 | 6,568.30 | 6,465.50 | 6,466.50 | 00:00:00 | | 2000-03-08 | 0 | 6,466.50 | 6,479.70 | 6,387.20 | 6,411.20 | 00:00:00 | | 2000-03-09 | 0 | 6,411.20 | 6,544.20 | 6,411.20 | 6,532.10 | 00:00:00 | | 2000-03-10 | 0 | 6,532.10 | 6,642.50 | 6,532.10 | 6,568.70 | 00:00:00 | | 2000-03-13 | 0 | 6,380.60 | 6,566.60 | 6,380.60 | 6,466.90 | 00:00:00 | | 2000-03-14 | 0 | 6,466.90 | 6,539.70 | 6,457.10 | 6,487.10 | 00:00:00 | | 2000-03-15 | 0 | 6,487.10 | 6,487.10 | 6,396.10 | 6,447.00 | 00:00:00 | | 2000-03-16 | 0 | 6,447.00 | 6,618.20 | 6,447.00 | 6,557.20 | 00:00:00 | | 2000-03-17 | 0 | 6,557.20 | 6,713.10 | 6,504.10 | 6,558.00 | 00:00:00 | | 2000-03-20 | 0 | 6,558.00 | 6,653.40 | 6,523.30 | 6,626.50 | 00:00:00 | | 2000-03-21 | 0 | 6,624.50 | 6,630.60 | 6,543.40 | 6,617.90 | 00:00:00 | | 2000-03-22 | 0 | 6,617.90 | 6,692.30 | 6,551.70 | 6,609.60 | 00:00:00 | | 2000-03-23 | 0 | 6,609.60 | 6,617.80 | 6,538.70 | 6,594.60 | 00:00:00 | | 2000-03-24 | 0 | 6,594.60 | 6,755.10 | 6,594.60 | 6,738.50 | 00:00:00 | | 2000-03-27 | 0 | 6,738.50 | 6,770.40 | 6,654.40 | 6,687.20 | 00:00:00 | | 2000-03-28 | 0 | 6,687.20 | 6,734.90 | 6,623.70 | 6,650.10 | 00:00:00 | | 2000-03-29 | 0 | 6,650.40 | 6,657.30 | 6,570.30 | 6,598.80 | 00:00:00 | | 2000-03-30 | 0 | 6,598.80 | 6,598.80 | 6,418.50 | 6,445.20 | 00:00:00 | | 2000-03-31 | 0 | 6,445.20 | 6,557.40 | 6,385.80 | 6,540.20 | 00:00:00 | | 2000-04-03 | 0 | 6,540.20 | 6,540.20 | 6,437.90 | 6,462.10 | 00:00:00 | | 2000-04-04 | 0 | 6,462.10 | 6,531.30 | 6,415.50 | 6,427.00 | 00:00:00 | | 2000-04-05 | 0 | 6,427.00 | 6,428.50 | 6,283.20 | 6,379.30 | 00:00:00 | | 2000-04-06 | 0 | 6,379.30 | 6,464.90 | 6,353.80 | 6,451.10 | 00:00:00 | | 2000-04-07 | 0 | 6,451.10 | 6,586.30 | 6,451.10 | 6,569.90 | 00:00:00 | | 2000-04-10 | 0 | 6,569.90 | 6,579.60 | 6,510.40 | 6,533.40 | 00:00:00 | | 2000-04-11 | 0 | 6,533.40 | 6,534.00 | 6,358.40 | 6,379.20 | 00:00:00 | | 2000-04-12 | 0 | 6,379.20 | 6,443.50 | 6,333.60 | 6,350.80 | 00:00:00 | | 2000-04-13 | 0 | 6,350.80 | 6,381.90 | 6,268.40 | 6,357.00 | 00:00:00 | | 2000-04-14 | 0 | 6,357.00 | 6,359.10 | 6,149.80 | 6,178.10 | 00:00:00 | | 2000-04-17 | 0 | 6,178.10 | 6,178.10 | 5,915.20 | 5,994.60 | 00:00:00 | | 2000-04-18 | 0 | 5,994.60 | 6,084.20 | 5,951.70 | 6,074.00 | 00:00:00 | | 2000-04-19 | 0 | 6,074.00 | 6,193.60 | 6,074.00 | 6,184.90 | 00:00:00 | | 2000-04-20 | 0 | 6,184.90 | 6,248.10 | 6,134.40 | 6,241.20 | 00:00:00 | | 2000-04-25 | 0 | 6,241.20 | 6,313.80 | 6,155.70 | 6,283.00 | 00:00:00 | | 2000-04-26 | 0 | 6,283.00 | 6,342.20 | 6,247.00 | 6,256.50 | 00:00:00 | | 2000-04-27 | 0 | 6,256.50 | 6,306.20 | 6,127.90 | 6,179.30 | 00:00:00 | | 2000-04-28 | 0 | 6,179.30 | 6,341.90 | 6,179.30 | 6,327.40 | 00:00:00 | | 2000-05-02 | 0 | 6,327.40 | 6,412.60 | 6,311.90 | 6,373.40 | 00:00:00 | | 2000-05-03 | 0 | 6,373.40 | 6,373.40 | 6,176.10 | 6,184.80 | 00:00:00 | | 2000-05-04 | 0 | 6,184.80 | 6,231.40 | 6,162.50 | 6,199.60 | 00:00:00 | | 2000-05-05 | 0 | 6,199.60 | 6,267.90 | 6,190.50 | 6,238.80 | 00:00:00 | | 2000-05-08 | 0 | 6,238.80 | 6,299.40 | 6,174.30 | 6,216.30 | 00:00:00 | | 2000-05-09 | 0 | 6,216.30 | 6,243.10 | 6,112.90 | 6,123.80 | 00:00:00 | | 2000-05-10 | 0 | 6,123.80 | 6,182.90 | 6,090.20 | 6,100.60 | 00:00:00 | | 2000-05-11 | 0 | 6,100.60 | 6,263.60 | 6,051.50 | 6,245.90 | 00:00:00 | | 2000-05-12 | 0 | 6,245.90 | 6,304.20 | 6,220.60 | 6,283.50 | 00:00:00 | | 2000-05-15 | 0 | 6,283.50 | 6,290.50 | 6,218.20 | 6,247.70 | 00:00:00 | | 2000-05-16 | 0 | 6,247.70 | 6,349.10 | 6,247.70 | 6,318.40 | 00:00:00 | | 2000-05-17 | 0 | 6,318.40 | 6,321.60 | 6,189.20 | 6,196.20 | 00:00:00 | | 2000-05-18 | 0 | 6,196.20 | 6,256.00 | 6,196.20 | 6,232.90 | 00:00:00 | | 2000-05-19 | 0 | 6,232.90 | 6,237.60 | 6,039.10 | 6,045.40 | 00:00:00 | | 2000-05-22 | 0 | 6,045.40 | 6,130.10 | 5,991.90 | 6,035.50 | 00:00:00 | | 2000-05-23 | 0 | 6,035.50 | 6,128.50 | 6,026.10 | 6,086.80 | 00:00:00 | | 2000-05-24 | 0 | 6,086.80 | 6,127.10 | 5,997.60 | 6,118.60 | 00:00:00 | | 2000-05-25 | 0 | 6,118.60 | 6,234.60 | 6,118.60 | 6,231.10 | 00:00:00 | | 2000-05-26 | 0 | 6,231.10 | 6,252.20 | 6,153.20 | 6,216.90 | 00:00:00 | | 2000-05-30 | 0 | 6,216.90 | 6,379.70 | 6,216.90 | 6,359.60 | 00:00:00 | | 2000-05-31 | 0 | 6,359.60 | 6,419.90 | 6,325.50 | 6,359.30 | 00:00:00 | | 2000-06-01 | 0 | 6,359.30 | 6,476.90 | 6,344.40 | 6,470.50 | 00:00:00 | | 2000-06-02 | 0 | 6,470.50 | 6,634.90 | 6,445.50 | 6,626.40 | 00:00:00 | | 2000-06-05 | 0 | 6,626.40 | 6,635.70 | 6,540.40 | 6,546.70 | 00:00:00 | | 2000-06-06 | 0 | 6,546.70 | 6,619.60 | 6,490.00 | 6,546.80 | 00:00:00 | | 2000-06-07 | 0 | 6,546.80 | 6,546.80 | 6,476.40 | 6,503.80 | 00:00:00 | | 2000-06-08 | 0 | 6,503.80 | 6,592.70 | 6,469.80 | 6,496.60 | 00:00:00 | | 2000-06-09 | 0 | 6,496.60 | 6,512.40 | 6,438.10 | 6,443.80 | 00:00:00 | | 2000-06-12 | 0 | 6,443.80 | 6,479.80 | 6,430.90 | 6,430.90 | 00:00:00 | | 2000-06-13 | 0 | 6,430.90 | 6,515.20 | 6,430.80 | 6,447.10 | 00:00:00 | | 2000-06-14 | 0 | 6,447.10 | 6,551.70 | 6,447.10 | 6,536.30 | 00:00:00 | | 2000-06-15 | 0 | 6,536.30 | 6,566.20 | 6,490.80 | 6,490.80 | 00:00:00 | | 2000-06-16 | 0 | 6,490.80 | 6,566.70 | 6,474.90 | 6,526.00 | 00:00:00 | | 2000-06-19 | 0 | 6,490.80 | 6,515.70 | 6,467.50 | 6,490.20 | 00:00:00 | | 2000-06-20 | 0 | 6,490.20 | 6,536.50 | 6,490.20 | 6,526.90 | 00:00:00 | | 2000-06-21 | 0 | 6,526.90 | 6,532.50 | 6,429.00 | 6,477.80 | 00:00:00 | | 2000-06-22 | 0 | 6,477.80 | 6,530.70 | 6,413.80 | 6,413.80 | 00:00:00 | | 2000-06-23 | 0 | 6,413.80 | 6,413.80 | 6,367.80 | 6,391.50 | 00:00:00 | | 2000-06-26 | 0 | 6,391.50 | 6,447.70 | 6,369.00 | 6,405.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
