|
 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 | | 2000-12-12 | 0 | 6,370.30 | 6,393.60 | 6,333.20 | 6,390.40 | 00:00:00 | | 2000-12-13 | 0 | 6,390.40 | 6,421.50 | 6,366.60 | 6,403.00 | 00:00:00 | | 2000-12-14 | 0 | 6,403.00 | 6,403.00 | 6,235.70 | 6,263.80 | 00:00:00 | | 2000-12-15 | 0 | 6,263.80 | 6,269.70 | 6,175.00 | 6,175.80 | 00:00:00 | | 2000-12-18 | 0 | 6,175.80 | 6,260.40 | 6,175.60 | 6,246.50 | 00:00:00 | | 2000-12-19 | 0 | 6,246.50 | 6,307.30 | 6,198.60 | 6,295.00 | 00:00:00 | | 2000-12-20 | 0 | 6,295.00 | 6,295.00 | 6,138.40 | 6,176.70 | 00:00:00 | | 2000-12-21 | 0 | 6,176.70 | 6,179.30 | 6,083.70 | 6,115.50 | 00:00:00 | | 2000-12-22 | 0 | 6,115.50 | 6,159.20 | 6,097.50 | 6,097.50 | 00:00:00 | | 2000-12-27 | 0 | 6,097.50 | 6,218.20 | 6,097.50 | 6,218.20 | 00:00:00 | | 2000-12-28 | 0 | 6,218.20 | 6,226.40 | 6,173.70 | 6,223.20 | 00:00:00 | | 2000-12-29 | 0 | 6,223.20 | 6,255.90 | 6,170.50 | 6,222.50 | 00:00:00 | | 2001-01-02 | 0 | 6,222.50 | 6,276.20 | 6,169.80 | 6,174.70 | 00:00:00 | | 2001-01-03 | 0 | 6,174.70 | 6,174.70 | 6,029.30 | 6,039.90 | 00:00:00 | | 2001-01-04 | 0 | 6,039.90 | 6,195.30 | 6,039.90 | 6,185.60 | 00:00:00 | | 2001-01-05 | 0 | 6,185.60 | 6,239.60 | 6,155.00 | 6,198.10 | 00:00:00 | | 2001-01-08 | 0 | 6,198.10 | 6,212.40 | 6,137.70 | 6,149.60 | 00:00:00 | | 2001-01-09 | 0 | 6,149.60 | 6,195.90 | 6,066.40 | 6,088.10 | 00:00:00 | | 2001-01-10 | 0 | 6,088.10 | 6,119.90 | 6,040.40 | 6,060.60 | 00:00:00 | | 2001-01-11 | 0 | 6,059.90 | 6,114.90 | 6,052.10 | 6,114.90 | 00:00:00 | | 2001-01-12 | 0 | 6,114.90 | 6,178.50 | 6,109.80 | 6,165.50 | 00:00:00 | | 2001-01-15 | 0 | 6,165.50 | 6,193.40 | 6,148.80 | 6,170.30 | 00:00:00 | | 2001-01-16 | 0 | 6,170.30 | 6,173.80 | 6,076.70 | 6,083.30 | 00:00:00 | | 2001-01-17 | 0 | 6,083.30 | 6,205.50 | 6,083.30 | 6,197.40 | 00:00:00 | | 2001-01-18 | 0 | 6,197.40 | 6,220.60 | 6,174.80 | 6,209.90 | 00:00:00 | | 2001-01-19 | 0 | 6,209.90 | 6,276.40 | 6,186.40 | 6,209.30 | 00:00:00 | | 2001-01-22 | 0 | 6,209.30 | 6,252.30 | 6,162.90 | 6,232.00 | 00:00:00 | | 2001-01-23 | 0 | 6,232.00 | 6,232.30 | 6,187.90 | 6,214.70 | 00:00:00 | | 2001-01-24 | 0 | 6,214.70 | 6,309.20 | 6,214.70 | 6,264.40 | 00:00:00 | | 2001-01-25 | 0 | 6,264.40 | 6,296.90 | 6,229.30 | 6,255.60 | 00:00:00 | | 2001-01-26 | 0 | 6,255.60 | 6,295.00 | 6,223.80 | 6,294.30 | 00:00:00 | | 2001-01-29 | 0 | 6,294.30 | 6,335.10 | 6,269.40 | 6,317.00 | 00:00:00 | | 2001-01-30 | 0 | 6,317.00 | 6,337.40 | 6,300.20 | 6,334.50 | 00:00:00 | | 2001-01-31 | 0 | 6,334.50 | 6,360.30 | 6,264.90 | 6,297.50 | 00:00:00 | | 2001-02-01 | 0 | 6,297.50 | 6,309.90 | 6,233.40 | 6,251.80 | 00:00:00 | | 2001-02-02 | 0 | 6,251.80 | 6,290.60 | 6,251.80 | 6,256.40 | 00:00:00 | | 2001-02-05 | 0 | 6,256.40 | 6,281.30 | 6,237.10 | 6,269.20 | 00:00:00 | | 2001-02-06 | 0 | 6,269.20 | 6,306.70 | 6,262.60 | 6,293.40 | 00:00:00 | | 2001-02-07 | 0 | 6,293.40 | 6,293.40 | 6,197.30 | 6,225.60 | 00:00:00 | | 2001-02-08 | 0 | 6,225.60 | 6,265.50 | 6,202.90 | 6,206.10 | 00:00:00 | | 2001-02-09 | 0 | 6,206.10 | 6,213.60 | 6,153.10 | 6,164.30 | 00:00:00 | | 2001-02-12 | 0 | 6,164.30 | 6,241.40 | 6,155.50 | 6,241.40 | 00:00:00 | | 2001-02-13 | 0 | 6,241.40 | 6,263.30 | 6,209.00 | 6,228.50 | 00:00:00 | | 2001-02-14 | 0 | 6,228.50 | 6,228.50 | 6,131.60 | 6,176.20 | 00:00:00 | | 2001-02-15 | 0 | 6,176.20 | 6,212.70 | 6,155.50 | 6,197.90 | 00:00:00 | | 2001-02-16 | 0 | 6,197.90 | 6,197.90 | 6,082.80 | 6,088.30 | 00:00:00 | | 2001-02-19 | 0 | 6,088.30 | 6,102.20 | 6,065.20 | 6,094.00 | 00:00:00 | | 2001-02-20 | 0 | 6,094.00 | 6,134.00 | 5,974.80 | 5,980.10 | 00:00:00 | | 2001-02-21 | 0 | 5,980.10 | 5,998.90 | 5,921.70 | 5,972.40 | 00:00:00 | | 2001-02-22 | 0 | 5,972.40 | 6,011.30 | 5,937.10 | 6,003.10 | 00:00:00 | | 2001-02-23 | 0 | 6,003.10 | 6,023.40 | 5,904.70 | 5,943.70 | 00:00:00 | | 2001-02-26 | 0 | 5,943.70 | 6,003.50 | 5,913.80 | 5,916.70 | 00:00:00 | | 2001-02-27 | 0 | 5,916.70 | 5,975.30 | 5,906.90 | 5,941.20 | 00:00:00 | | 2001-02-28 | 0 | 5,941.20 | 5,997.00 | 5,901.70 | 5,917.90 | 00:00:00 | | 2001-03-01 | 0 | 5,917.90 | 5,949.20 | 5,868.10 | 5,908.60 | 00:00:00 | | 2001-03-02 | 0 | 5,908.60 | 5,924.10 | 5,829.50 | 5,858.60 | 00:00:00 | | 2001-03-05 | 0 | 5,858.60 | 5,931.30 | 5,856.90 | 5,931.30 | 00:00:00 | | 2001-03-06 | 0 | 5,931.30 | 6,027.60 | 5,928.00 | 6,012.00 | 00:00:00 | | 2001-03-07 | 0 | 6,012.00 | 6,035.30 | 5,969.60 | 6,001.80 | 00:00:00 | | 2001-03-08 | 0 | 6,001.80 | 6,050.40 | 5,982.00 | 6,003.20 | 00:00:00 | | 2001-03-09 | 0 | 6,003.20 | 6,003.20 | 5,908.90 | 5,917.30 | 00:00:00 | | 2001-03-12 | 0 | 5,917.30 | 5,917.30 | 5,786.30 | 5,826.50 | 00:00:00 | | 2001-03-13 | 0 | 5,826.50 | 5,826.50 | 5,720.70 | 5,720.70 | 00:00:00 | | 2001-03-14 | 0 | 5,720.70 | 5,742.10 | 5,471.10 | 5,625.90 | 00:00:00 | | 2001-03-15 | 0 | 5,625.90 | 5,729.20 | 5,594.80 | 5,729.20 | 00:00:00 | | 2001-03-16 | 0 | 5,729.20 | 5,729.20 | 5,556.20 | 5,562.80 | 00:00:00 | | 2001-03-19 | 0 | 5,562.80 | 5,609.20 | 5,536.40 | 5,551.60 | 00:00:00 | | 2001-03-20 | 0 | 5,551.60 | 5,646.80 | 5,551.60 | 5,646.80 | 00:00:00 | | 2001-03-21 | 0 | 5,646.80 | 5,646.80 | 5,496.00 | 5,540.70 | 00:00:00 | | 2001-03-22 | 0 | 5,540.70 | 5,540.70 | 5,279.60 | 5,314.80 | 00:00:00 | | 2001-03-23 | 0 | 5,314.80 | 5,438.00 | 5,314.80 | 5,402.30 | 00:00:00 | | 2001-03-26 | 0 | 5,402.30 | 5,580.70 | 5,402.30 | 5,576.60 | 00:00:00 | | 2001-03-27 | 0 | 5,576.60 | 5,728.10 | 5,546.10 | 5,728.10 | 00:00:00 | | 2001-03-28 | 0 | 5,728.10 | 5,728.20 | 5,592.20 | 5,614.00 | 00:00:00 | | 2001-03-29 | 0 | 5,614.00 | 5,614.00 | 5,519.90 | 5,588.40 | 00:00:00 | | 2001-03-30 | 0 | 5,588.40 | 5,664.80 | 5,574.10 | 5,633.70 | 00:00:00 | | 2001-04-02 | 0 | 5,633.70 | 5,653.80 | 5,558.80 | 5,618.50 | 00:00:00 | | 2001-04-03 | 0 | 5,618.50 | 5,618.50 | 5,459.60 | 5,463.10 | 00:00:00 | | 2001-04-04 | 0 | 5,463.10 | 5,537.30 | 5,354.30 | 5,535.70 | 00:00:00 | | 2001-04-05 | 0 | 5,535.70 | 5,658.90 | 5,528.70 | 5,621.80 | 00:00:00 | | 2001-04-06 | 0 | 5,621.80 | 5,685.60 | 5,543.10 | 5,601.50 | 00:00:00 | | 2001-04-09 | 0 | 5,601.50 | 5,679.70 | 5,570.10 | 5,663.30 | 00:00:00 | | 2001-04-10 | 0 | 5,663.30 | 5,808.30 | 5,663.00 | 5,803.00 | 00:00:00 | | 2001-04-11 | 0 | 5,803.00 | 5,841.30 | 5,766.80 | 5,788.10 | 00:00:00 | | 2001-04-12 | 0 | 5,788.10 | 5,796.00 | 5,735.20 | 5,766.60 | 00:00:00 | | 2001-04-17 | 0 | 5,766.60 | 5,774.50 | 5,654.90 | 5,761.10 | 00:00:00 | | 2001-04-18 | 0 | 5,761.10 | 5,902.60 | 5,760.70 | 5,890.20 | 00:00:00 | | 2001-04-19 | 0 | 5,890.20 | 5,943.40 | 5,844.70 | 5,871.60 | 00:00:00 | | 2001-04-20 | 0 | 5,871.60 | 5,897.70 | 5,819.70 | 5,879.80 | 00:00:00 | | 2001-04-23 | 0 | 5,879.80 | 5,889.10 | 5,834.50 | 5,871.30 | 00:00:00 | | 2001-04-24 | 0 | 5,871.30 | 5,910.60 | 5,824.30 | 5,840.30 | 00:00:00 | | 2001-04-25 | 0 | 5,840.30 | 5,840.30 | 5,788.20 | 5,827.50 | 00:00:00 | | 2001-04-26 | 0 | 5,827.50 | 5,868.30 | 5,777.60 | 5,868.30 | 00:00:00 | | 2001-04-27 | 0 | 5,868.30 | 5,976.90 | 5,837.60 | 5,951.40 | 00:00:00 | | 2001-04-30 | 0 | 5,951.40 | 5,995.40 | 5,948.00 | 5,966.90 | 00:00:00 | | 2001-05-01 | 0 | 5,966.90 | 5,966.90 | 5,917.00 | 5,928.00 | 00:00:00 | | 2001-05-02 | 0 | 5,928.00 | 5,963.80 | 5,896.40 | 5,904.20 | 00:00:00 | | 2001-05-03 | 0 | 5,904.20 | 5,904.20 | 5,755.70 | 5,765.80 | 00:00:00 | | 2001-05-04 | 0 | 5,765.80 | 5,871.70 | 5,753.90 | 5,870.30 | 00:00:00 | | 2001-05-08 | 0 | 5,870.30 | 5,893.70 | 5,842.60 | 5,886.40 | 00:00:00 | | 2001-05-09 | 0 | 5,886.40 | 5,905.30 | 5,826.80 | 5,893.70 | 00:00:00 | | 2001-05-10 | 0 | 5,893.70 | 5,987.50 | 5,874.50 | 5,964.00 | 00:00:00 | | 2001-05-11 | 0 | 5,964.00 | 5,977.50 | 5,890.40 | 5,896.80 | 00:00:00 | | 2001-05-14 | 0 | 5,896.80 | 5,896.80 | 5,690.50 | 5,690.50 | 00:00:00 | | 2001-05-15 | 0 | 5,690.50 | 5,858.20 | 5,690.50 | 5,842.90 | 00:00:00 | | 2001-05-16 | 0 | 5,842.90 | 5,884.70 | 5,767.70 | 5,884.00 | 00:00:00 | | 2001-05-17 | 0 | 5,884.00 | 5,968.40 | 5,884.00 | 5,904.50 | 00:00:00 | | 2001-05-18 | 0 | 5,904.50 | 5,942.20 | 5,888.90 | 5,915.00 | 00:00:00 | | 2001-05-21 | 0 | 5,915.00 | 5,978.30 | 5,897.80 | 5,941.60 | 00:00:00 | | 2001-05-22 | 0 | 5,941.60 | 5,993.70 | 5,936.80 | 5,976.60 | 00:00:00 | | 2001-05-23 | 0 | 5,976.60 | 5,976.60 | 5,897.40 | 5,897.40 | 00:00:00 | | 2001-05-24 | 0 | 5,897.40 | 5,950.00 | 5,889.30 | 5,915.90 | 00:00:00 | | 2001-05-25 | 0 | 5,915.90 | 5,929.80 | 5,859.80 | 5,889.80 | 00:00:00 | | 2001-05-29 | 0 | 5,889.80 | 5,906.60 | 5,840.80 | 5,863.90 | 00:00:00 | | 2001-05-30 | 0 | 5,863.90 | 5,863.90 | 5,788.90 | 5,796.90 | 00:00:00 | | 2001-05-31 | 0 | 5,796.90 | 5,829.80 | 5,733.80 | 5,796.10 | 00:00:00 | | 2001-06-01 | 0 | 5,796.10 | 5,833.40 | 5,766.60 | 5,809.60 | 00:00:00 | | 2001-06-04 | 0 | 5,809.60 | 5,861.80 | 5,809.10 | 5,856.50 | 00:00:00 | | 2001-06-05 | 0 | 5,856.50 | 5,923.90 | 5,842.20 | 5,922.50 | 00:00:00 | | 2001-06-06 | 0 | 5,922.50 | 5,959.70 | 5,891.90 | 5,901.50 | 00:00:00 | | 2001-06-07 | 0 | 5,901.50 | 5,948.30 | 5,887.40 | 5,948.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
