|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-29 | 1,366,248,500 | 5,878.60 | 5,921.30 | 5,878.60 | 5,888.30 | 00:00:00 | | 2006-08-30 | 1,477,304,500 | 5,888.30 | 5,945.30 | 5,888.20 | 5,929.30 | 00:00:00 | | 2006-08-31 | 1,386,764,500 | 5,929.30 | 5,937.00 | 5,895.00 | 5,906.10 | 00:00:00 | | 2006-09-01 | 1,146,154,500 | 5,906.10 | 5,967.70 | 5,906.10 | 5,949.10 | 00:00:00 | | 2006-09-04 | 992,682,800 | 5,949.10 | 5,986.60 | 5,947.70 | 5,986.60 | 00:00:00 | | 2006-09-05 | 1,190,045,900 | 5,986.60 | 5,991.20 | 5,956.30 | 5,981.70 | 00:00:00 | | 2006-09-06 | 1,270,011,200 | 5,981.70 | 5,981.70 | 5,926.20 | 5,929.30 | 00:00:00 | | 2006-09-07 | 1,574,375,200 | 5,929.30 | 5,929.30 | 5,853.30 | 5,858.10 | 00:00:00 | | 2006-09-08 | 1,015,429,900 | 5,858.10 | 5,899.00 | 5,858.10 | 5,879.30 | 00:00:00 | | 2006-09-11 | 1,089,823,200 | 5,879.30 | 5,879.30 | 5,820.00 | 5,850.80 | 00:00:00 | | 2006-09-12 | 1,864,798,600 | 5,850.80 | 5,896.90 | 5,824.20 | 5,895.50 | 00:00:00 | | 2006-09-13 | 1,867,392,000 | 5,895.50 | 5,913.40 | 5,874.50 | 5,892.20 | 00:00:00 | | 2006-09-14 | 1,798,578,000 | 5,892.20 | 5,943.70 | 5,869.00 | 5,877.20 | 00:00:00 | | 2006-09-15 | 2,071,064,200 | 5,877.20 | 5,899.20 | 5,864.80 | 5,877.00 | 00:00:00 | | 2006-09-18 | 1,211,359,000 | 5,877.00 | 5,911.90 | 5,870.40 | 5,890.20 | 00:00:00 | | 2006-09-19 | 1,436,161,600 | 5,890.20 | 5,897.40 | 5,831.80 | 5,831.80 | 00:00:00 | | 2006-09-20 | 1,828,956,400 | 5,831.80 | 5,880.80 | 5,820.90 | 5,866.20 | 00:00:00 | | 2006-09-21 | 1,846,888,400 | 5,866.20 | 5,898.10 | 5,848.50 | 5,896.70 | 00:00:00 | | 2006-09-22 | 1,246,627,000 | 5,896.70 | 5,896.70 | 5,820.40 | 5,822.30 | 00:00:00 | | 2006-09-25 | 1,770,395,600 | 5,822.30 | 5,847.00 | 5,774.50 | 5,798.30 | 00:00:00 | | 2006-09-26 | 1,651,896,700 | 5,798.30 | 5,879.20 | 5,798.30 | 5,873.60 | 00:00:00 | | 2006-09-27 | 1,883,803,000 | 5,873.60 | 5,942.20 | 5,872.80 | 5,930.10 | 00:00:00 | | 2006-09-28 | 1,469,060,100 | 5,930.10 | 5,978.80 | 5,930.10 | 5,971.30 | 00:00:00 | | 2006-09-29 | 1,618,783,100 | 5,971.30 | 6,002.90 | 5,950.10 | 5,960.80 | 00:00:00 | | 2006-10-02 | 1,628,546,500 | 5,960.80 | 5,985.50 | 5,950.90 | 5,957.80 | 00:00:00 | | 2006-10-03 | 1,939,007,400 | 5,957.80 | 5,957.80 | 5,897.30 | 5,937.10 | 00:00:00 | | 2006-10-04 | 2,142,754,800 | 5,937.10 | 5,969.10 | 5,921.50 | 5,966.50 | 00:00:00 | | 2006-10-05 | 2,145,351,000 | 5,966.50 | 6,016.70 | 5,966.50 | 6,004.50 | 00:00:00 | | 2006-10-06 | 1,628,449,100 | 6,004.50 | 6,014.30 | 5,978.10 | 6,001.20 | 00:00:00 | | 2006-10-09 | 1,338,778,100 | 6,001.20 | 6,044.50 | 5,994.80 | 6,030.90 | 00:00:00 | | 2006-10-10 | 2,058,971,800 | 6,030.90 | 6,076.30 | 6,030.20 | 6,072.70 | 00:00:00 | | 2006-10-11 | 1,672,596,700 | 6,072.70 | 6,081.90 | 6,044.70 | 6,073.50 | 00:00:00 | | 2006-10-12 | 1,338,882,600 | 6,073.50 | 6,121.70 | 6,069.00 | 6,121.30 | 00:00:00 | | 2006-10-13 | 1,451,175,800 | 6,121.30 | 6,170.50 | 6,105.30 | 6,157.30 | 00:00:00 | | 2006-10-16 | 1,285,792,400 | 6,157.30 | 6,184.30 | 6,149.30 | 6,172.40 | 00:00:00 | | 2006-10-17 | 1,485,665,600 | 6,172.40 | 6,174.70 | 6,105.80 | 6,108.60 | 00:00:00 | | 2006-10-18 | 1,750,405,800 | 6,108.60 | 6,166.80 | 6,108.60 | 6,150.40 | 00:00:00 | | 2006-10-19 | 1,303,207,100 | 6,150.40 | 6,183.50 | 6,113.10 | 6,156.00 | 00:00:00 | | 2006-10-20 | 1,450,615,500 | 6,156.00 | 6,199.80 | 6,134.30 | 6,155.20 | 00:00:00 | | 2006-10-23 | 1,061,220,800 | 6,155.20 | 6,181.10 | 6,129.10 | 6,166.10 | 00:00:00 | | 2006-10-24 | 1,238,923,200 | 6,166.10 | 6,186.90 | 6,161.30 | 6,182.50 | 00:00:00 | | 2006-10-25 | 1,354,486,800 | 6,182.50 | 6,216.10 | 6,178.80 | 6,214.60 | 00:00:00 | | 2006-10-26 | 1,738,351,600 | 6,214.60 | 6,244.60 | 6,179.70 | 6,184.80 | 00:00:00 | | 2006-10-27 | 1,589,175,500 | 6,184.80 | 6,206.00 | 6,132.70 | 6,160.90 | 00:00:00 | | 2006-10-30 | 1,366,361,000 | 6,160.90 | 6,160.90 | 6,112.90 | 6,126.80 | 00:00:00 | | 2006-10-31 | 1,788,183,600 | 6,126.80 | 6,149.90 | 6,110.90 | 6,129.20 | 00:00:00 | | 2006-11-01 | 1,631,932,500 | 6,129.20 | 6,180.70 | 6,129.20 | 6,149.60 | 00:00:00 | | 2006-11-02 | 1,818,387,200 | 6,149.60 | 6,172.00 | 6,112.90 | 6,149.30 | 00:00:00 | | 2006-11-03 | 1,377,065,100 | 6,149.30 | 6,177.30 | 6,134.00 | 6,148.10 | 00:00:00 | | 2006-11-06 | 1,139,977,800 | 6,148.10 | 6,224.50 | 6,146.50 | 6,224.50 | 00:00:00 | | 2006-11-07 | 1,341,969,400 | 6,224.50 | 6,244.50 | 6,219.70 | 6,244.00 | 00:00:00 | | 2006-11-08 | 1,555,121,200 | 6,244.00 | 6,244.00 | 6,205.70 | 6,239.00 | 00:00:00 | | 2006-11-09 | 1,941,091,600 | 6,239.00 | 6,250.40 | 6,205.10 | 6,231.50 | 00:00:00 | | 2006-11-10 | 1,540,927,000 | 6,231.50 | 6,233.10 | 6,198.60 | 6,208.40 | 00:00:00 | | 2006-11-13 | 1,466,749,800 | 6,208.40 | 6,239.80 | 6,171.90 | 6,194.20 | 00:00:00 | | 2006-11-14 | 1,724,141,400 | 6,194.20 | 6,223.90 | 6,167.30 | 6,186.60 | 00:00:00 | | 2006-11-15 | 1,709,608,400 | 6,186.60 | 6,229.80 | 6,186.60 | 6,229.80 | 00:00:00 | | 2006-11-16 | 1,756,639,200 | 6,229.80 | 6,256.80 | 6,212.10 | 6,254.90 | 00:00:00 | | 2006-11-17 | 1,553,257,900 | 6,254.90 | 6,254.90 | 6,178.90 | 6,192.00 | 00:00:00 | | 2006-11-20 | 1,583,123,200 | 6,192.00 | 6,218.90 | 6,148.30 | 6,204.50 | 00:00:00 | | 2006-11-21 | 1,665,305,900 | 6,204.50 | 6,228.40 | 6,199.70 | 6,202.60 | 00:00:00 | | 2006-11-22 | 1,928,778,000 | 6,202.60 | 6,233.10 | 6,146.30 | 6,160.30 | 00:00:00 | | 2006-11-23 | 1,257,256,000 | 6,160.30 | 6,181.70 | 6,115.10 | 6,140.00 | 00:00:00 | | 2006-11-24 | 1,335,559,800 | 6,140.00 | 6,140.00 | 6,068.10 | 6,122.10 | 00:00:00 | | 2006-11-27 | 1,663,486,800 | 6,122.10 | 6,129.50 | 6,050.10 | 6,050.10 | 00:00:00 | | 2006-11-28 | 1,907,684,800 | 6,050.10 | 6,062.80 | 6,011.80 | 6,025.90 | 00:00:00 | | 2006-11-29 | 1,725,779,400 | 6,025.90 | 6,098.60 | 6,025.90 | 6,084.40 | 00:00:00 | | 2006-11-30 | 1,785,469,200 | 6,084.40 | 6,108.90 | 6,043.90 | 6,048.80 | 00:00:00 | | 2006-12-01 | 1,805,651,200 | 6,048.80 | 6,087.40 | 5,985.20 | 6,021.50 | 00:00:00 | | 2006-12-04 | 1,286,179,500 | 6,021.50 | 6,058.10 | 6,019.40 | 6,050.40 | 00:00:00 | | 2006-12-05 | 1,747,636,800 | 6,050.40 | 6,097.40 | 6,047.10 | 6,086.40 | 00:00:00 | | 2006-12-06 | 1,657,440,700 | 6,086.40 | 6,105.70 | 6,068.10 | 6,090.30 | 00:00:00 | | 2006-12-07 | 1,715,884,800 | 6,090.30 | 6,145.30 | 6,082.80 | 6,131.50 | 00:00:00 | | 2006-12-08 | 1,632,000,300 | 6,131.50 | 6,157.10 | 6,106.60 | 6,152.40 | 00:00:00 | | 2006-12-11 | 1,405,243,100 | 6,152.40 | 6,187.00 | 6,147.10 | 6,159.80 | 00:00:00 | | 2006-12-12 | 1,653,482,400 | 6,159.80 | 6,164.80 | 6,137.80 | 6,156.40 | 00:00:00 | | 2006-12-13 | 1,783,762,800 | 6,156.40 | 6,196.60 | 6,149.40 | 6,192.50 | 00:00:00 | | 2006-12-14 | 1,484,146,900 | 6,192.50 | 6,230.60 | 6,192.50 | 6,228.00 | 00:00:00 | | 2006-12-15 | 2,140,440,800 | 6,228.00 | 6,271.40 | 6,228.00 | 6,260.00 | 00:00:00 | | 2006-12-18 | 1,254,247,300 | 6,260.00 | 6,269.10 | 6,240.10 | 6,247.40 | 00:00:00 | | 2006-12-19 | 1,408,300,700 | 6,247.40 | 6,247.40 | 6,192.00 | 6,203.90 | 00:00:00 | | 2006-12-20 | 1,203,981,000 | 6,203.90 | 6,240.10 | 6,197.90 | 6,198.60 | 00:00:00 | | 2006-12-21 | 1,068,612,100 | 6,198.60 | 6,203.50 | 6,171.20 | 6,183.70 | 00:00:00 | | 2006-12-22 | 475,781,100 | 6,183.70 | 6,191.10 | 6,175.50 | 6,190.00 | 00:00:00 | | 2006-12-27 | 606,891,400 | 6,190.00 | 6,248.10 | 6,190.00 | 6,245.20 | 00:00:00 | | 2006-12-28 | 512,698,400 | 6,245.20 | 6,258.70 | 6,232.30 | 6,240.90 | 00:00:00 | | 2006-12-29 | 561,961,300 | 6,240.90 | 6,245.20 | 6,207.60 | 6,220.80 | 00:00:00 | | 2007-01-02 | 1,074,946,400 | 6,220.80 | 6,312.50 | 6,220.80 | 6,310.90 | 00:00:00 | | 2007-01-03 | 1,606,892,600 | 6,310.90 | 6,322.00 | 6,296.00 | 6,319.00 | 00:00:00 | | 2007-01-04 | 1,902,875,400 | 6,319.00 | 6,319.00 | 6,261.00 | 6,287.00 | 00:00:00 | | 2007-01-05 | 1,622,439,200 | 6,287.00 | 6,287.00 | 6,220.10 | 6,220.10 | 00:00:00 | | 2007-01-08 | 1,326,700,800 | 6,220.10 | 6,246.00 | 6,187.00 | 6,194.20 | 00:00:00 | | 2007-01-09 | 2,143,699,600 | 6,194.20 | 6,218.50 | 6,190.40 | 6,196.10 | 00:00:00 | | 2007-01-10 | 1,881,991,000 | 6,196.10 | 6,196.10 | 6,142.00 | 6,160.70 | 00:00:00 | | 2007-01-11 | 2,147,062,400 | 6,160.70 | 6,233.10 | 6,130.20 | 6,230.10 | 00:00:00 | | 2007-01-12 | 1,899,868,000 | 6,230.10 | 6,247.60 | 6,204.30 | 6,239.00 | 00:00:00 | | 2007-01-15 | 1,143,652,900 | 6,239.00 | 6,279.70 | 6,239.00 | 6,263.50 | 00:00:00 | | 2007-01-16 | 1,613,624,200 | 6,263.50 | 6,266.40 | 6,206.40 | 6,215.70 | 00:00:00 | | 2007-01-17 | 1,854,154,400 | 6,215.70 | 6,227.00 | 6,163.50 | 6,204.50 | 00:00:00 | | 2007-01-18 | 1,867,057,600 | 6,204.50 | 6,257.20 | 6,204.50 | 6,210.30 | 00:00:00 | | 2007-01-19 | 1,463,593,700 | 6,210.30 | 6,243.30 | 6,178.00 | 6,237.20 | 00:00:00 | | 2007-01-22 | 1,491,780,800 | 6,237.20 | 6,270.90 | 6,215.80 | 6,218.40 | 00:00:00 | | 2007-01-23 | 1,502,967,400 | 6,218.40 | 6,240.70 | 6,189.20 | 6,227.60 | 00:00:00 | | 2007-01-24 | 1,875,850,200 | 6,227.60 | 6,320.90 | 6,227.60 | 6,314.80 | 00:00:00 | | 2007-01-25 | 1,785,913,600 | 6,314.80 | 6,335.10 | 6,262.10 | 6,269.30 | 00:00:00 | | 2007-01-26 | 1,577,128,300 | 6,269.30 | 6,271.40 | 6,226.40 | 6,228.00 | 00:00:00 | | 2007-01-29 | 1,514,653,800 | 6,228.00 | 6,253.70 | 6,216.00 | 6,239.90 | 00:00:00 | | 2007-01-30 | 1,465,861,600 | 6,239.90 | 6,250.10 | 6,212.50 | 6,242.00 | 00:00:00 | | 2007-01-31 | 2,141,167,400 | 6,242.00 | 6,257.30 | 6,197.50 | 6,203.10 | 00:00:00 | | 2007-02-01 | 2,143,964,400 | 6,203.10 | 6,300.30 | 6,203.10 | 6,282.20 | 00:00:00 | | 2007-02-02 | 2,146,065,000 | 6,282.20 | 6,329.00 | 6,282.20 | 6,310.90 | 00:00:00 | | 2007-02-05 | 1,300,078,600 | 6,310.90 | 6,328.90 | 6,294.70 | 6,317.90 | 00:00:00 | | 2007-02-06 | 1,863,241,600 | 6,317.90 | 6,369.70 | 6,317.90 | 6,346.30 | 00:00:00 | | 2007-02-07 | 1,841,128,600 | 6,346.30 | 6,379.80 | 6,338.20 | 6,369.50 | 00:00:00 | | 2007-02-08 | 1,721,451,200 | 6,369.50 | 6,375.00 | 6,330.10 | 6,346.40 | 00:00:00 | | 2007-02-09 | 1,546,436,000 | 6,346.40 | 6,395.40 | 6,346.40 | 6,382.80 | 00:00:00 | | 2007-02-12 | 1,494,281,900 | 6,382.80 | 6,383.10 | 6,344.70 | 6,353.50 | 00:00:00 | | 2007-02-13 | 1,416,286,700 | 6,353.50 | 6,381.80 | 6,353.50 | 6,381.80 | 00:00:00 | | 2007-02-14 | 1,511,242,400 | 6,381.80 | 6,421.20 | 6,378.60 | 6,421.20 | 00:00:00 | | 2007-02-15 | 1,416,697,600 | 6,421.20 | 6,435.30 | 6,397.20 | 6,433.30 | 00:00:00 | | 2007-02-16 | 1,382,320,800 | 6,433.30 | 6,439.20 | 6,407.30 | 6,419.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
