|
 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 | | 2001-06-07 | 0 | 5,901.50 | 5,948.30 | 5,887.40 | 5,948.30 | 00:00:00 | | 2001-06-08 | 0 | 5,948.30 | 5,981.80 | 5,934.80 | 5,950.60 | 00:00:00 | | 2001-06-11 | 0 | 5,950.60 | 5,950.60 | 5,858.30 | 5,860.50 | 00:00:00 | | 2001-06-12 | 0 | 5,860.50 | 5,879.50 | 5,783.40 | 5,804.00 | 00:00:00 | | 2001-06-13 | 0 | 5,804.00 | 5,862.10 | 5,804.00 | 5,820.20 | 00:00:00 | | 2001-06-14 | 0 | 5,820.20 | 5,820.20 | 5,734.60 | 5,752.50 | 00:00:00 | | 2001-06-15 | 0 | 5,752.50 | 5,756.20 | 5,657.70 | 5,723.00 | 00:00:00 | | 2001-06-18 | 0 | 5,723.00 | 5,723.00 | 5,671.60 | 5,671.60 | 00:00:00 | | 2001-06-19 | 0 | 5,671.60 | 5,743.60 | 5,667.20 | 5,680.40 | 00:00:00 | | 2001-06-20 | 0 | 5,680.40 | 5,711.90 | 5,622.50 | 5,699.60 | 00:00:00 | | 2001-06-21 | 0 | 5,699.60 | 5,710.90 | 5,641.40 | 5,641.40 | 00:00:00 | | 2001-06-22 | 0 | 5,641.40 | 5,695.10 | 5,632.40 | 5,665.70 | 00:00:00 | | 2001-06-25 | 0 | 5,665.70 | 5,704.50 | 5,638.40 | 5,661.90 | 00:00:00 | | 2001-06-26 | 0 | 5,661.90 | 5,666.30 | 5,537.30 | 5,555.70 | 00:00:00 | | 2001-06-27 | 0 | 5,555.70 | 5,608.30 | 5,555.70 | 5,607.90 | 00:00:00 | | 2001-06-28 | 0 | 5,607.90 | 5,645.00 | 5,519.60 | 5,638.40 | 00:00:00 | | 2001-06-29 | 0 | 5,638.40 | 5,656.40 | 5,604.80 | 5,642.50 | 00:00:00 | | 2001-07-02 | 0 | 5,642.50 | 5,723.40 | 5,614.60 | 5,716.70 | 00:00:00 | | 2001-07-03 | 0 | 5,716.70 | 5,726.10 | 5,630.30 | 5,639.90 | 00:00:00 | | 2001-07-04 | 0 | 5,639.90 | 5,644.00 | 5,587.80 | 5,600.50 | 00:00:00 | | 2001-07-05 | 0 | 5,600.50 | 5,601.30 | 5,509.70 | 5,549.60 | 00:00:00 | | 2001-07-06 | 0 | 5,549.60 | 5,549.60 | 5,443.90 | 5,479.20 | 00:00:00 | | 2001-07-09 | 0 | 5,479.20 | 5,487.90 | 5,420.50 | 5,468.90 | 00:00:00 | | 2001-07-10 | 0 | 5,468.90 | 5,509.40 | 5,461.20 | 5,467.90 | 00:00:00 | | 2001-07-11 | 0 | 5,467.90 | 5,468.50 | 5,380.40 | 5,391.90 | 00:00:00 | | 2001-07-12 | 0 | 5,391.90 | 5,497.60 | 5,391.90 | 5,481.60 | 00:00:00 | | 2001-07-13 | 0 | 5,481.60 | 5,544.10 | 5,439.60 | 5,537.00 | 00:00:00 | | 2001-07-16 | 0 | 5,537.00 | 5,537.00 | 5,503.60 | 5,517.10 | 00:00:00 | | 2001-07-17 | 0 | 5,517.10 | 5,517.10 | 5,408.40 | 5,427.80 | 00:00:00 | | 2001-07-18 | 0 | 5,427.80 | 5,431.90 | 5,379.00 | 5,404.60 | 00:00:00 | | 2001-07-19 | 0 | 5,404.60 | 5,437.40 | 5,322.20 | 5,437.40 | 00:00:00 | | 2001-07-20 | 0 | 5,437.40 | 5,437.40 | 5,350.40 | 5,387.10 | 00:00:00 | | 2001-07-23 | 0 | 5,387.10 | 5,446.80 | 5,365.80 | 5,405.30 | 00:00:00 | | 2001-07-24 | 0 | 5,405.30 | 5,412.80 | 5,313.00 | 5,320.20 | 00:00:00 | | 2001-07-25 | 0 | 5,320.20 | 5,350.10 | 5,260.50 | 5,275.70 | 00:00:00 | | 2001-07-26 | 0 | 5,275.70 | 5,322.70 | 5,269.50 | 5,286.10 | 00:00:00 | | 2001-07-27 | 0 | 5,286.10 | 5,403.10 | 5,286.10 | 5,403.10 | 00:00:00 | | 2001-07-30 | 0 | 5,403.10 | 5,456.90 | 5,376.10 | 5,446.70 | 00:00:00 | | 2001-07-31 | 0 | 5,446.70 | 5,531.80 | 5,408.80 | 5,529.10 | 00:00:00 | | 2001-08-01 | 0 | 5,529.10 | 5,549.00 | 5,499.50 | 5,546.90 | 00:00:00 | | 2001-08-02 | 0 | 5,546.90 | 5,644.20 | 5,533.80 | 5,584.50 | 00:00:00 | | 2001-08-03 | 0 | 5,584.50 | 5,590.20 | 5,511.10 | 5,547.60 | 00:00:00 | | 2001-08-06 | 0 | 5,547.60 | 5,561.20 | 5,516.00 | 5,526.40 | 00:00:00 | | 2001-08-07 | 0 | 5,526.40 | 5,546.60 | 5,448.20 | 5,536.80 | 00:00:00 | | 2001-08-08 | 0 | 5,536.80 | 5,536.80 | 5,434.30 | 5,476.50 | 00:00:00 | | 2001-08-09 | 0 | 5,476.50 | 5,476.50 | 5,376.70 | 5,402.90 | 00:00:00 | | 2001-08-10 | 0 | 5,402.90 | 5,469.00 | 5,398.50 | 5,427.20 | 00:00:00 | | 2001-08-13 | 0 | 5,427.20 | 5,465.00 | 5,410.90 | 5,431.10 | 00:00:00 | | 2001-08-14 | 0 | 5,431.10 | 5,525.60 | 5,430.60 | 5,507.80 | 00:00:00 | | 2001-08-15 | 0 | 5,507.80 | 5,533.20 | 5,456.60 | 5,461.60 | 00:00:00 | | 2001-08-16 | 0 | 5,461.60 | 5,462.40 | 5,389.80 | 5,389.80 | 00:00:00 | | 2001-08-17 | 0 | 5,389.80 | 5,428.90 | 5,299.60 | 5,342.10 | 00:00:00 | | 2001-08-20 | 0 | 5,342.10 | 5,372.10 | 5,286.70 | 5,357.40 | 00:00:00 | | 2001-08-21 | 0 | 5,357.40 | 5,435.30 | 5,353.20 | 5,430.30 | 00:00:00 | | 2001-08-22 | 0 | 5,430.30 | 5,471.60 | 5,373.00 | 5,408.70 | 00:00:00 | | 2001-08-23 | 0 | 5,408.70 | 5,433.40 | 5,371.00 | 5,396.50 | 00:00:00 | | 2001-08-24 | 0 | 5,396.50 | 5,471.90 | 5,385.30 | 5,471.90 | 00:00:00 | | 2001-08-28 | 0 | 5,471.90 | 5,475.50 | 5,395.90 | 5,434.70 | 00:00:00 | | 2001-08-29 | 0 | 5,434.70 | 5,460.20 | 5,384.30 | 5,417.60 | 00:00:00 | | 2001-08-30 | 0 | 5,417.60 | 5,435.70 | 5,332.70 | 5,332.70 | 00:00:00 | | 2001-08-31 | 0 | 5,332.70 | 5,378.00 | 5,298.30 | 5,345.00 | 00:00:00 | | 2001-09-03 | 0 | 5,345.00 | 5,366.90 | 5,278.20 | 5,312.10 | 00:00:00 | | 2001-09-04 | 0 | 5,312.10 | 5,379.60 | 5,291.30 | 5,379.60 | 00:00:00 | | 2001-09-05 | 0 | 5,379.60 | 5,379.60 | 5,306.60 | 5,316.00 | 00:00:00 | | 2001-09-06 | 0 | 5,316.00 | 5,333.00 | 5,189.80 | 5,204.30 | 00:00:00 | | 2001-09-07 | 0 | 5,204.30 | 5,206.80 | 5,068.10 | 5,070.30 | 00:00:00 | | 2001-09-10 | 0 | 5,070.30 | 5,070.30 | 4,895.90 | 5,033.70 | 00:00:00 | | 2001-09-12 | 0 | 4,746.00 | 4,882.10 | 4,651.80 | 4,882.10 | 00:00:00 | | 2001-09-13 | 0 | 4,882.10 | 4,946.60 | 4,847.50 | 4,943.60 | 00:00:00 | | 2001-09-14 | 0 | 4,943.60 | 4,970.10 | 4,743.00 | 4,755.70 | 00:00:00 | | 2001-09-17 | 0 | 4,755.70 | 4,898.90 | 4,670.50 | 4,898.90 | 00:00:00 | | 2001-09-18 | 0 | 4,898.90 | 4,899.40 | 4,772.20 | 4,848.70 | 00:00:00 | | 2001-09-19 | 0 | 4,848.70 | 4,874.00 | 4,697.40 | 4,721.70 | 00:00:00 | | 2001-09-20 | 0 | 4,721.70 | 4,743.80 | 4,523.50 | 4,556.90 | 00:00:00 | | 2001-09-21 | 0 | 4,556.90 | 4,556.90 | 4,219.80 | 4,433.70 | 00:00:00 | | 2001-09-24 | 0 | 4,433.70 | 4,615.50 | 4,433.70 | 4,613.90 | 00:00:00 | | 2001-09-25 | 0 | 4,613.90 | 4,679.60 | 4,515.30 | 4,663.40 | 00:00:00 | | 2001-09-26 | 0 | 4,663.40 | 4,715.00 | 4,606.60 | 4,696.10 | 00:00:00 | | 2001-09-27 | 0 | 4,696.10 | 4,763.60 | 4,651.00 | 4,763.60 | 00:00:00 | | 2001-09-28 | 0 | 4,763.60 | 4,920.50 | 4,763.60 | 4,903.40 | 00:00:00 | | 2001-10-01 | 0 | 4,903.40 | 4,903.40 | 4,768.10 | 4,785.60 | 00:00:00 | | 2001-10-02 | 0 | 4,785.60 | 4,833.00 | 4,730.70 | 4,832.30 | 00:00:00 | | 2001-10-03 | 0 | 4,832.30 | 4,884.60 | 4,758.50 | 4,881.80 | 00:00:00 | | 2001-10-04 | 0 | 4,881.80 | 5,034.30 | 4,881.80 | 5,016.20 | 00:00:00 | | 2001-10-05 | 0 | 5,016.20 | 5,082.90 | 4,962.10 | 5,036.00 | 00:00:00 | | 2001-10-08 | 0 | 5,036.00 | 5,051.00 | 4,902.70 | 5,032.70 | 00:00:00 | | 2001-10-09 | 0 | 5,032.70 | 5,079.20 | 4,997.00 | 5,009.80 | 00:00:00 | | 2001-10-10 | 0 | 5,009.80 | 5,153.10 | 4,978.20 | 5,153.10 | 00:00:00 | | 2001-10-11 | 0 | 5,153.10 | 5,279.80 | 5,136.90 | 5,164.90 | 00:00:00 | | 2001-10-12 | 0 | 5,164.90 | 5,187.50 | 5,081.20 | 5,145.50 | 00:00:00 | | 2001-10-15 | 0 | 5,145.50 | 5,148.40 | 5,046.00 | 5,067.30 | 00:00:00 | | 2001-10-16 | 0 | 5,067.30 | 5,158.70 | 5,060.80 | 5,082.60 | 00:00:00 | | 2001-10-17 | 0 | 5,082.60 | 5,229.60 | 5,082.60 | 5,203.40 | 00:00:00 | | 2001-10-18 | 0 | 5,203.40 | 5,203.40 | 5,090.20 | 5,116.00 | 00:00:00 | | 2001-10-19 | 0 | 5,116.00 | 5,116.00 | 5,003.90 | 5,017.70 | 00:00:00 | | 2001-10-22 | 0 | 5,017.70 | 5,078.20 | 5,017.70 | 5,070.40 | 00:00:00 | | 2001-10-23 | 0 | 5,070.40 | 5,193.30 | 5,070.40 | 5,193.30 | 00:00:00 | | 2001-10-24 | 0 | 5,193.30 | 5,265.50 | 5,133.00 | 5,167.60 | 00:00:00 | | 2001-10-25 | 0 | 5,167.60 | 5,217.00 | 5,043.20 | 5,086.60 | 00:00:00 | | 2001-10-26 | 0 | 5,086.60 | 5,188.60 | 5,086.60 | 5,188.60 | 00:00:00 | | 2001-10-29 | 0 | 5,188.60 | 5,188.60 | 5,083.30 | 5,085.90 | 00:00:00 | | 2001-10-30 | 0 | 5,085.90 | 5,085.90 | 4,977.30 | 5,003.60 | 00:00:00 | | 2001-10-31 | 0 | 5,003.60 | 5,101.10 | 4,954.90 | 5,039.70 | 00:00:00 | | 2001-11-01 | 0 | 5,039.70 | 5,071.20 | 4,988.30 | 5,071.20 | 00:00:00 | | 2001-11-02 | 0 | 5,071.20 | 5,129.50 | 5,071.20 | 5,129.50 | 00:00:00 | | 2001-11-05 | 0 | 5,129.50 | 5,213.80 | 5,124.00 | 5,209.10 | 00:00:00 | | 2001-11-06 | 0 | 5,209.10 | 5,272.50 | 5,184.80 | 5,214.10 | 00:00:00 | | 2001-11-07 | 0 | 5,214.10 | 5,246.40 | 5,153.30 | 5,216.30 | 00:00:00 | | 2001-11-08 | 0 | 5,216.30 | 5,294.60 | 5,208.40 | 5,278.10 | 00:00:00 | | 2001-11-09 | 0 | 5,278.10 | 5,278.10 | 5,222.80 | 5,244.20 | 00:00:00 | | 2001-11-12 | 0 | 5,244.20 | 5,251.80 | 5,065.30 | 5,146.20 | 00:00:00 | | 2001-11-13 | 0 | 5,146.20 | 5,284.30 | 5,146.20 | 5,277.10 | 00:00:00 | | 2001-11-14 | 0 | 5,277.10 | 5,366.40 | 5,214.30 | 5,240.70 | 00:00:00 | | 2001-11-15 | 0 | 5,240.70 | 5,297.10 | 5,193.40 | 5,238.20 | 00:00:00 | | 2001-11-16 | 0 | 5,238.20 | 5,313.80 | 5,226.10 | 5,291.00 | 00:00:00 | | 2001-11-19 | 0 | 5,291.00 | 5,383.20 | 5,285.60 | 5,338.00 | 00:00:00 | | 2001-11-20 | 0 | 5,338.00 | 5,344.30 | 5,283.50 | 5,298.70 | 00:00:00 | | 2001-11-21 | 0 | 5,298.70 | 5,367.60 | 5,272.10 | 5,313.80 | 00:00:00 | | 2001-11-22 | 0 | 5,313.80 | 5,362.60 | 5,313.80 | 5,345.90 | 00:00:00 | | 2001-11-23 | 0 | 5,345.90 | 5,358.50 | 5,220.80 | 5,293.20 | 00:00:00 | | 2001-11-26 | 0 | 5,293.20 | 5,346.00 | 5,273.00 | 5,302.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
