|
 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 | | 2008-07-23 | 2,126,534,000 | 5,364.10 | 5,467.20 | 5,364.10 | 5,449.90 | 00:00:00 | | 2008-07-24 | 1,731,840,200 | 5,449.90 | 5,463.70 | 5,345.10 | 5,362.30 | 00:00:00 | | 2008-07-25 | 1,667,475,500 | 5,362.30 | 5,375.20 | 5,291.40 | 5,352.60 | 00:00:00 | | 2008-07-28 | 1,076,152,300 | 5,352.60 | 5,365.80 | 5,308.40 | 5,312.60 | 00:00:00 | | 2008-07-29 | 1,509,528,900 | 5,312.60 | 5,354.60 | 5,261.40 | 5,319.20 | 00:00:00 | | 2008-07-30 | 1,458,786,200 | 5,319.20 | 5,435.90 | 5,319.20 | 5,420.70 | 00:00:00 | | 2008-07-31 | 1,768,570,800 | 5,420.70 | 5,456.10 | 5,371.30 | 5,411.90 | 00:00:00 | | 2008-08-01 | 1,344,622,600 | 5,411.90 | 5,411.90 | 5,321.30 | 5,354.70 | 00:00:00 | | 2008-08-04 | 972,098,200 | 5,354.70 | 5,414.70 | 5,310.30 | 5,320.20 | 00:00:00 | | 2008-08-05 | 1,655,152,900 | 5,320.20 | 5,454.50 | 5,299.70 | 5,454.50 | 00:00:00 | | 2008-08-06 | 1,634,688,400 | 5,454.50 | 5,498.60 | 5,440.10 | 5,486.10 | 00:00:00 | | 2008-08-07 | 1,552,588,900 | 5,486.10 | 5,539.30 | 5,450.90 | 5,477.50 | 00:00:00 | | 2008-08-08 | 1,416,497,600 | 5,477.50 | 5,507.20 | 5,410.80 | 5,489.20 | 00:00:00 | | 2008-08-11 | 1,121,815,500 | 5,489.20 | 5,541.80 | 5,477.70 | 5,541.80 | 00:00:00 | | 2008-08-12 | 1,249,922,600 | 5,541.80 | 5,569.20 | 5,491.30 | 5,534.50 | 00:00:00 | | 2008-08-13 | 1,399,993,600 | 5,534.50 | 5,534.50 | 5,437.10 | 5,448.60 | 00:00:00 | | 2008-08-14 | 1,127,815,600 | 5,448.60 | 5,539.60 | 5,445.60 | 5,497.40 | 00:00:00 | | 2008-08-15 | 964,805,700 | 5,497.40 | 5,538.80 | 5,432.20 | 5,454.80 | 00:00:00 | | 2008-08-18 | 727,618,300 | 5,454.80 | 5,498.70 | 5,425.30 | 5,450.20 | 00:00:00 | | 2008-08-19 | 1,162,376,300 | 5,450.20 | 5,450.20 | 5,317.10 | 5,320.40 | 00:00:00 | | 2008-08-20 | 1,086,561,800 | 5,320.40 | 5,384.20 | 5,320.40 | 5,371.80 | 00:00:00 | | 2008-08-21 | 1,013,619,100 | 5,371.80 | 5,408.00 | 5,311.40 | 5,370.20 | 00:00:00 | | 2008-08-22 | 1,024,330,700 | 5,370.20 | 5,505.60 | 5,368.00 | 5,505.60 | 00:00:00 | | 2008-08-26 | 964,507,900 | 5,505.60 | 5,505.60 | 5,369.30 | 5,470.70 | 00:00:00 | | 2008-08-27 | 879,705,600 | 5,470.70 | 5,540.80 | 5,434.70 | 5,528.10 | 00:00:00 | | 2008-08-28 | 1,098,757,800 | 5,528.10 | 5,634.00 | 5,496.90 | 5,601.20 | 00:00:00 | | 2008-08-29 | 1,110,243,500 | 5,601.20 | 5,649.10 | 5,587.40 | 5,636.60 | 00:00:00 | | 2008-09-01 | 590,551,500 | 5,636.60 | 5,636.60 | 5,573.80 | 5,602.80 | 00:00:00 | | 2008-09-02 | 1,347,035,700 | 5,602.80 | 5,646.50 | 5,574.90 | 5,620.70 | 00:00:00 | | 2008-09-03 | 1,257,682,600 | 5,620.70 | 5,620.70 | 5,492.10 | 5,499.70 | 00:00:00 | | 2008-09-04 | 1,424,206,800 | 5,499.70 | 5,541.70 | 5,362.10 | 5,362.10 | 00:00:00 | | 2008-09-05 | 1,653,449,100 | 5,362.10 | 5,362.10 | 5,227.60 | 5,240.70 | 00:00:00 | | 2008-09-08 | 808,056,500 | 5,240.70 | 5,447.60 | 5,240.70 | 5,446.30 | 00:00:00 | | 2008-09-09 | 2,008,764,200 | 5,446.30 | 5,524.80 | 5,386.90 | 5,415.60 | 00:00:00 | | 2008-09-10 | 1,580,677,300 | 5,415.60 | 5,419.50 | 5,327.80 | 5,366.20 | 00:00:00 | | 2008-09-11 | 1,448,877,900 | 5,366.20 | 5,377.90 | 5,258.10 | 5,318.40 | 00:00:00 | | 2008-09-12 | 1,375,294,700 | 5,318.40 | 5,416.70 | 5,318.40 | 5,416.70 | 00:00:00 | | 2008-09-15 | 2,087,491,400 | 5,416.70 | 5,416.70 | 5,124.90 | 5,204.20 | 00:00:00 | | 2008-09-16 | 2,146,099,200 | 5,204.20 | 5,204.20 | 4,961.20 | 5,025.60 | 00:00:00 | | 2008-09-17 | 2,146,561,600 | 5,025.60 | 5,124.40 | 4,903.30 | 4,912.40 | 00:00:00 | | 2008-09-18 | 2,145,521,400 | 4,912.40 | 5,015.90 | 4,860.70 | 4,880.00 | 00:00:00 | | 2008-09-19 | 2,147,442,800 | 4,880.00 | 5,351.20 | 4,857.10 | 5,311.30 | 00:00:00 | | 2008-09-22 | 1,294,511,500 | 5,311.30 | 5,339.30 | 5,236.30 | 5,236.30 | 00:00:00 | | 2008-09-23 | 1,502,159,000 | 5,236.30 | 5,236.30 | 5,076.30 | 5,136.10 | 00:00:00 | | 2008-09-24 | 1,259,398,100 | 5,136.10 | 5,167.40 | 5,087.30 | 5,095.60 | 00:00:00 | | 2008-09-25 | 1,428,145,900 | 5,095.60 | 5,211.60 | 5,060.70 | 5,197.00 | 00:00:00 | | 2008-09-26 | 1,124,378,300 | 5,197.00 | 5,197.00 | 5,057.30 | 5,088.50 | 00:00:00 | | 2008-09-29 | 1,512,406,900 | 5,088.50 | 5,088.50 | 4,818.80 | 4,818.80 | 00:00:00 | | 2008-09-30 | 1,767,670,400 | 4,818.80 | 4,953.40 | 4,671.00 | 4,902.50 | 00:00:00 | | 2008-10-01 | 1,532,944,100 | 4,902.50 | 5,012.20 | 4,891.50 | 4,959.60 | 00:00:00 | | 2008-10-02 | 1,321,029,600 | 4,959.60 | 5,052.00 | 4,862.10 | 4,870.30 | 00:00:00 | | 2008-10-03 | 1,565,720,100 | 4,870.30 | 5,003.90 | 4,832.10 | 4,980.30 | 00:00:00 | | 2008-10-06 | 1,802,091,400 | 4,980.30 | 4,980.30 | 4,549.70 | 4,589.20 | 00:00:00 | | 2008-10-07 | 2,142,946,800 | 4,589.20 | 4,745.00 | 4,517.50 | 4,605.20 | 00:00:00 | | 2008-10-08 | 2,146,613,600 | 4,605.20 | 4,654.20 | 4,245.30 | 4,366.70 | 00:00:00 | | 2008-10-09 | 1,903,576,800 | 4,366.70 | 4,512.50 | 4,274.40 | 4,313.80 | 00:00:00 | | 2008-10-10 | 2,146,498,800 | 4,313.80 | 4,313.80 | 3,874.00 | 3,932.10 | 00:00:00 | | 2008-10-13 | 2,086,166,600 | 3,932.10 | 4,256.90 | 3,932.10 | 4,256.90 | 00:00:00 | | 2008-10-14 | 2,146,346,000 | 4,256.90 | 4,534.40 | 4,256.90 | 4,394.20 | 00:00:00 | | 2008-10-15 | 1,647,590,100 | 4,394.20 | 4,394.20 | 4,052.00 | 4,079.60 | 00:00:00 | | 2008-10-16 | 1,998,661,000 | 4,079.60 | 4,079.60 | 3,808.10 | 3,861.40 | 00:00:00 | | 2008-10-17 | 1,844,506,800 | 3,861.40 | 4,077.60 | 3,861.30 | 4,063.00 | 00:00:00 | | 2008-10-20 | 1,455,709,900 | 4,063.00 | 4,282.70 | 4,063.00 | 4,282.70 | 00:00:00 | | 2008-10-21 | 1,277,220,400 | 4,282.70 | 4,347.70 | 4,212.40 | 4,229.70 | 00:00:00 | | 2008-10-22 | 1,446,139,700 | 4,229.70 | 4,229.70 | 4,031.80 | 4,040.90 | 00:00:00 | | 2008-10-23 | 1,459,891,400 | 4,040.90 | 4,108.40 | 3,927.60 | 4,087.80 | 00:00:00 | | 2008-10-24 | 1,831,994,400 | 4,087.80 | 4,087.80 | 3,715.20 | 3,883.40 | 00:00:00 | | 2008-10-27 | 1,399,046,800 | 3,883.40 | 3,911.60 | 3,665.20 | 3,852.60 | 00:00:00 | | 2008-10-28 | 1,592,948,400 | 3,852.60 | 4,034.00 | 3,847.60 | 3,926.40 | 00:00:00 | | 2008-10-29 | 1,667,725,800 | 3,926.40 | 4,242.50 | 3,926.40 | 4,242.50 | 00:00:00 | | 2008-10-30 | 1,363,824,700 | 4,242.50 | 4,352.50 | 4,200.20 | 4,291.60 | 00:00:00 | | 2008-10-31 | 1,679,929,200 | 4,291.60 | 4,383.90 | 4,195.10 | 4,377.30 | 00:00:00 | | 2008-11-03 | 1,234,626,600 | 4,377.30 | 4,443.30 | 4,348.30 | 4,443.30 | 00:00:00 | | 2008-11-04 | 1,492,237,400 | 4,443.30 | 4,639.50 | 4,404.20 | 4,639.50 | 00:00:00 | | 2008-11-05 | 1,154,349,300 | 4,639.50 | 4,639.50 | 4,495.70 | 4,530.70 | 00:00:00 | | 2008-11-06 | 1,681,098,800 | 4,530.70 | 4,530.70 | 4,260.30 | 4,272.40 | 00:00:00 | | 2008-11-07 | 1,296,013,900 | 4,272.40 | 4,408.10 | 4,263.80 | 4,365.00 | 00:00:00 | | 2008-11-10 | 1,096,761,500 | 4,365.00 | 4,524.90 | 4,365.00 | 4,403.90 | 00:00:00 | | 2008-11-11 | 1,320,674,700 | 4,403.90 | 4,403.90 | 4,231.50 | 4,246.70 | 00:00:00 | | 2008-11-12 | 1,441,079,300 | 4,246.70 | 4,333.40 | 4,134.50 | 4,182.00 | 00:00:00 | | 2008-11-13 | 1,418,693,000 | 4,182.00 | 4,198.70 | 4,079.60 | 4,169.20 | 00:00:00 | | 2008-11-14 | 1,228,154,000 | 4,169.20 | 4,342.30 | 4,169.20 | 4,233.00 | 00:00:00 | | 2008-11-17 | 1,096,392,800 | 4,233.00 | 4,236.40 | 4,110.70 | 4,132.20 | 00:00:00 | | 2008-11-18 | 1,317,042,600 | 4,132.20 | 4,208.50 | 4,033.40 | 4,208.50 | 00:00:00 | | 2008-11-19 | 1,388,499,600 | 4,208.50 | 4,213.20 | 3,999.10 | 4,005.70 | 00:00:00 | | 2008-11-20 | 1,571,801,700 | 4,005.70 | 4,005.70 | 3,812.20 | 3,875.00 | 00:00:00 | | 2008-11-21 | 1,618,676,700 | 3,875.00 | 3,946.70 | 3,734.10 | 3,781.00 | 00:00:00 | | 2008-11-24 | 1,639,666,200 | 3,781.00 | 4,153.10 | 3,781.00 | 4,153.00 | 00:00:00 | | 2008-11-25 | 1,902,844,600 | 4,153.00 | 4,268.30 | 4,069.30 | 4,171.30 | 00:00:00 | | 2008-11-26 | 1,167,500,600 | 4,171.30 | 4,198.70 | 4,050.70 | 4,152.70 | 00:00:00 | | 2008-11-27 | 781,558,000 | 4,152.70 | 4,241.70 | 4,152.70 | 4,226.10 | 00:00:00 | | 2008-11-28 | 941,923,400 | 4,226.10 | 4,288.00 | 4,192.50 | 4,288.00 | 00:00:00 | | 2008-12-01 | 1,042,162,300 | 4,288.00 | 4,288.00 | 4,038.40 | 4,065.50 | 00:00:00 | | 2008-12-02 | 1,586,775,800 | 4,065.50 | 4,137.10 | 3,973.30 | 4,122.90 | 00:00:00 | | 2008-12-03 | 1,201,073,100 | 4,122.90 | 4,190.90 | 4,042.30 | 4,170.00 | 00:00:00 | | 2008-12-04 | 1,270,801,000 | 4,170.00 | 4,261.10 | 4,090.00 | 4,163.60 | 00:00:00 | | 2008-12-05 | 1,116,563,000 | 4,163.60 | 4,163.60 | 4,002.20 | 4,049.40 | 00:00:00 | | 2008-12-08 | 1,243,254,500 | 4,049.40 | 4,318.00 | 4,049.40 | 4,300.10 | 00:00:00 | | 2008-12-09 | 1,106,828,600 | 4,300.10 | 4,413.00 | 4,232.60 | 4,381.30 | 00:00:00 | | 2008-12-10 | 1,098,275,500 | 4,381.30 | 4,407.10 | 4,330.00 | 4,367.30 | 00:00:00 | | 2008-12-11 | 1,054,034,500 | 4,367.30 | 4,430.30 | 4,307.80 | 4,388.70 | 00:00:00 | | 2008-12-12 | 1,101,084,600 | 4,388.70 | 4,388.70 | 4,201.90 | 4,280.40 | 00:00:00 | | 2008-12-15 | 879,421,000 | 4,280.40 | 4,340.70 | 4,238.90 | 4,277.60 | 00:00:00 | | 2008-12-16 | 929,308,800 | 4,277.60 | 4,330.10 | 4,246.10 | 4,309.10 | 00:00:00 | | 2008-12-17 | 1,135,986,100 | 4,309.10 | 4,341.10 | 4,231.10 | 4,324.20 | 00:00:00 | | 2008-12-18 | 1,089,175,900 | 4,324.20 | 4,352.70 | 4,282.60 | 4,330.70 | 00:00:00 | | 2008-12-19 | 1,578,532,100 | 4,330.70 | 4,330.70 | 4,200.70 | 4,286.90 | 00:00:00 | | 2008-12-22 | 767,254,300 | 4,286.90 | 4,305.40 | 4,219.80 | 4,249.20 | 00:00:00 | | 2008-12-23 | 607,789,500 | 4,249.20 | 4,307.10 | 4,244.20 | 4,256.00 | 00:00:00 | | 2008-12-24 | 158,370,900 | 4,256.00 | 4,256.00 | 4,205.20 | 4,216.60 | 00:00:00 | | 2008-12-29 | 441,106,700 | 4,216.60 | 4,326.30 | 4,216.60 | 4,319.40 | 00:00:00 | | 2008-12-30 | 430,343,800 | 4,319.40 | 4,406.10 | 4,319.40 | 4,392.70 | 00:00:00 | | 2008-12-31 | 241,902,100 | 4,392.70 | 4,456.20 | 4,392.70 | 4,434.20 | 00:00:00 | | 2009-01-02 | 407,295,400 | 4,434.20 | 4,561.80 | 4,430.00 | 4,561.80 | 00:00:00 | | 2009-01-05 | 836,676,000 | 4,561.80 | 4,618.10 | 4,520.80 | 4,579.60 | 00:00:00 | | 2009-01-06 | 1,037,315,900 | 4,579.60 | 4,675.70 | 4,562.00 | 4,638.90 | 00:00:00 | | 2009-01-07 | 1,060,111,200 | 4,638.90 | 4,638.90 | 4,478.00 | 4,507.50 | 00:00:00 | | 2009-01-08 | 924,352,400 | 4,507.50 | 4,514.70 | 4,410.50 | 4,505.40 | 00:00:00 | | 2009-01-09 | 979,880,000 | 4,505.40 | 4,534.80 | 4,431.90 | 4,448.50 | 00:00:00 | | 2009-01-12 | 786,091,300 | 4,448.50 | 4,471.30 | 4,402.30 | 4,426.20 | 00:00:00 | | 2009-01-13 | 963,231,600 | 4,426.20 | 4,426.20 | 4,321.30 | 4,399.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
