|
 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 | | 2003-05-02 | 1,443,052,800 | 3,880.10 | 3,952.60 | 3,880.10 | 3,952.60 | 00:00:00 | | 2003-05-06 | 1,628,776,800 | 3,952.60 | 4,007.00 | 3,952.60 | 4,006.40 | 00:00:00 | | 2003-05-07 | 1,828,733,000 | 4,006.40 | 4,038.50 | 3,981.70 | 3,992.90 | 00:00:00 | | 2003-05-08 | 1,684,496,600 | 3,992.90 | 3,992.90 | 3,919.50 | 3,928.90 | 00:00:00 | | 2003-05-09 | 1,372,546,400 | 3,928.90 | 3,974.50 | 3,912.80 | 3,969.40 | 00:00:00 | | 2003-05-12 | 1,056,404,000 | 3,969.40 | 3,991.00 | 3,941.10 | 3,987.40 | 00:00:00 | | 2003-05-13 | 1,332,898,600 | 3,987.40 | 4,008.80 | 3,976.10 | 3,999.90 | 00:00:00 | | 2003-05-14 | 1,590,543,400 | 3,999.90 | 4,023.20 | 3,971.70 | 3,975.00 | 00:00:00 | | 2003-05-15 | 1,533,783,600 | 3,975.00 | 4,020.30 | 3,965.60 | 4,011.10 | 00:00:00 | | 2003-05-16 | 1,816,419,200 | 4,011.10 | 4,080.80 | 4,011.10 | 4,049.00 | 00:00:00 | | 2003-05-19 | 1,335,857,600 | 4,049.00 | 4,049.00 | 3,932.50 | 3,941.30 | 00:00:00 | | 2003-05-20 | 2,020,859,600 | 3,941.30 | 3,985.00 | 3,928.40 | 3,971.60 | 00:00:00 | | 2003-05-21 | 1,614,951,200 | 3,971.60 | 3,971.60 | 3,907.80 | 3,936.40 | 00:00:00 | | 2003-05-22 | 1,687,140,000 | 3,936.40 | 3,990.40 | 3,936.40 | 3,990.40 | 00:00:00 | | 2003-05-23 | 1,633,115,200 | 3,990.40 | 4,012.00 | 3,954.00 | 3,979.80 | 00:00:00 | | 2003-05-27 | 1,842,716,600 | 3,979.80 | 4,000.70 | 3,920.20 | 3,992.40 | 00:00:00 | | 2003-05-28 | 1,738,764,600 | 3,992.40 | 4,073.10 | 3,992.40 | 4,071.90 | 00:00:00 | | 2003-05-29 | 1,501,153,400 | 4,071.90 | 4,095.50 | 4,044.40 | 4,083.60 | 00:00:00 | | 2003-05-30 | 1,936,466,600 | 4,083.60 | 4,096.00 | 4,048.10 | 4,048.10 | 00:00:00 | | 2003-06-02 | 1,350,022,600 | 4,048.10 | 4,129.30 | 4,048.10 | 4,129.30 | 00:00:00 | | 2003-06-03 | 1,377,541,800 | 4,129.30 | 4,129.30 | 4,074.40 | 4,115.70 | 00:00:00 | | 2003-06-04 | 1,840,011,200 | 4,115.70 | 4,143.50 | 4,093.10 | 4,126.60 | 00:00:00 | | 2003-06-05 | 1,833,987,400 | 4,126.60 | 4,148.40 | 4,083.10 | 4,104.30 | 00:00:00 | | 2003-06-06 | 1,985,301,000 | 4,104.30 | 4,178.50 | 4,104.30 | 4,150.80 | 00:00:00 | | 2003-06-09 | 1,246,896,200 | 4,150.80 | 4,150.80 | 4,101.10 | 4,129.10 | 00:00:00 | | 2003-06-10 | 1,815,481,000 | 4,129.10 | 4,132.40 | 4,108.60 | 4,113.00 | 00:00:00 | | 2003-06-11 | 2,018,958,800 | 4,113.00 | 4,162.10 | 4,113.00 | 4,150.10 | 00:00:00 | | 2003-06-12 | 1,905,881,800 | 4,150.10 | 4,193.60 | 4,150.00 | 4,161.30 | 00:00:00 | | 2003-06-13 | 1,179,740,600 | 4,161.30 | 4,180.10 | 4,124.90 | 4,134.10 | 00:00:00 | | 2003-06-16 | 1,390,223,400 | 4,134.10 | 4,174.30 | 4,112.40 | 4,152.90 | 00:00:00 | | 2003-06-17 | 2,072,072,400 | 4,152.90 | 4,199.10 | 4,152.90 | 4,190.40 | 00:00:00 | | 2003-06-18 | 2,034,306,600 | 4,190.40 | 4,218.80 | 4,172.80 | 4,207.00 | 00:00:00 | | 2003-06-19 | 1,587,552,200 | 4,207.00 | 4,210.80 | 4,128.70 | 4,131.50 | 00:00:00 | | 2003-06-20 | 1,357,863,600 | 4,131.50 | 4,169.10 | 4,119.00 | 4,160.10 | 00:00:00 | | 2003-06-23 | 1,434,235,000 | 4,160.10 | 4,160.10 | 4,081.30 | 4,087.90 | 00:00:00 | | 2003-06-24 | 1,700,628,400 | 4,087.90 | 4,094.90 | 4,052.40 | 4,060.90 | 00:00:00 | | 2003-06-25 | 2,075,719,000 | 4,060.90 | 4,089.90 | 4,049.80 | 4,067.90 | 00:00:00 | | 2003-06-26 | 1,597,619,200 | 4,067.90 | 4,077.20 | 4,029.20 | 4,041.70 | 00:00:00 | | 2003-06-27 | 1,394,264,800 | 4,041.70 | 4,073.10 | 4,040.80 | 4,067.80 | 00:00:00 | | 2003-06-30 | 1,432,136,000 | 4,067.80 | 4,099.00 | 4,021.60 | 4,031.20 | 00:00:00 | | 2003-07-01 | 1,754,747,200 | 4,031.20 | 4,040.70 | 3,951.50 | 3,963.90 | 00:00:00 | | 2003-07-02 | 2,039,364,000 | 3,963.90 | 4,025.80 | 3,963.90 | 4,006.90 | 00:00:00 | | 2003-07-03 | 1,844,877,400 | 4,006.90 | 4,031.40 | 3,980.30 | 4,024.80 | 00:00:00 | | 2003-07-04 | 874,300,000 | 4,024.80 | 4,031.40 | 4,001.30 | 4,021.50 | 00:00:00 | | 2003-07-07 | 1,378,312,600 | 4,021.50 | 4,076.80 | 4,021.10 | 4,074.80 | 00:00:00 | | 2003-07-08 | 1,718,774,400 | 4,074.80 | 4,088.20 | 4,051.40 | 4,073.60 | 00:00:00 | | 2003-07-09 | 1,581,459,600 | 4,073.60 | 4,086.60 | 4,048.60 | 4,054.70 | 00:00:00 | | 2003-07-10 | 1,448,587,800 | 4,054.70 | 4,068.20 | 4,014.50 | 4,028.80 | 00:00:00 | | 2003-07-11 | 1,289,993,800 | 4,028.80 | 4,064.20 | 4,013.70 | 4,058.10 | 00:00:00 | | 2003-07-14 | 1,323,850,800 | 4,058.10 | 4,135.90 | 4,058.10 | 4,127.60 | 00:00:00 | | 2003-07-15 | 1,673,878,600 | 4,127.60 | 4,135.60 | 4,102.50 | 4,102.50 | 00:00:00 | | 2003-07-16 | 2,034,302,800 | 4,102.50 | 4,132.00 | 4,077.10 | 4,077.10 | 00:00:00 | | 2003-07-17 | 2,023,797,800 | 4,077.10 | 4,082.60 | 4,031.90 | 4,056.60 | 00:00:00 | | 2003-07-18 | 1,320,108,200 | 4,056.60 | 4,090.30 | 4,056.60 | 4,073.20 | 00:00:00 | | 2003-07-21 | 1,242,849,600 | 4,073.20 | 4,097.90 | 4,043.80 | 4,044.30 | 00:00:00 | | 2003-07-22 | 1,811,406,200 | 4,044.30 | 4,079.70 | 4,043.50 | 4,079.70 | 00:00:00 | | 2003-07-23 | 1,772,697,200 | 4,079.70 | 4,115.20 | 4,077.90 | 4,086.50 | 00:00:00 | | 2003-07-24 | 1,873,261,000 | 4,086.50 | 4,155.20 | 4,086.50 | 4,149.60 | 00:00:00 | | 2003-07-25 | 1,417,652,800 | 4,149.60 | 4,149.60 | 4,116.30 | 4,131.20 | 00:00:00 | | 2003-07-28 | 1,306,518,600 | 4,131.20 | 4,183.00 | 4,131.20 | 4,148.80 | 00:00:00 | | 2003-07-29 | 1,698,880,200 | 4,148.80 | 4,164.40 | 4,125.00 | 4,137.00 | 00:00:00 | | 2003-07-30 | 1,312,864,600 | 4,137.00 | 4,159.30 | 4,131.70 | 4,141.20 | 00:00:00 | | 2003-07-31 | 1,761,536,000 | 4,141.20 | 4,171.00 | 4,114.10 | 4,157.00 | 00:00:00 | | 2003-08-01 | 1,414,267,200 | 4,157.00 | 4,157.00 | 4,096.70 | 4,098.40 | 00:00:00 | | 2003-08-04 | 1,317,699,400 | 4,098.40 | 4,147.40 | 4,086.20 | 4,100.10 | 00:00:00 | | 2003-08-05 | 1,351,100,200 | 4,100.10 | 4,131.00 | 4,091.10 | 4,121.00 | 00:00:00 | | 2003-08-06 | 1,582,264,600 | 4,121.00 | 4,121.00 | 4,044.90 | 4,070.40 | 00:00:00 | | 2003-08-07 | 1,649,721,000 | 4,070.40 | 4,095.60 | 4,059.70 | 4,095.60 | 00:00:00 | | 2003-08-08 | 1,707,488,200 | 4,095.60 | 4,160.70 | 4,095.60 | 4,147.80 | 00:00:00 | | 2003-08-11 | 1,255,757,800 | 4,147.80 | 4,181.70 | 4,147.80 | 4,176.70 | 00:00:00 | | 2003-08-12 | 1,243,595,400 | 4,176.70 | 4,203.50 | 4,170.90 | 4,185.60 | 00:00:00 | | 2003-08-13 | 1,535,384,600 | 4,185.60 | 4,216.80 | 4,175.10 | 4,180.70 | 00:00:00 | | 2003-08-14 | 1,799,338,400 | 4,180.70 | 4,242.80 | 4,180.70 | 4,237.80 | 00:00:00 | | 2003-08-15 | 1,344,518,200 | 4,237.80 | 4,266.40 | 4,233.50 | 4,247.30 | 00:00:00 | | 2003-08-18 | 1,093,759,600 | 4,247.30 | 4,272.60 | 4,244.60 | 4,272.10 | 00:00:00 | | 2003-08-19 | 1,573,595,400 | 4,272.10 | 4,286.90 | 4,246.30 | 4,250.80 | 00:00:00 | | 2003-08-20 | 1,517,095,200 | 4,250.80 | 4,254.40 | 4,196.50 | 4,217.40 | 00:00:00 | | 2003-08-21 | 1,508,749,000 | 4,217.40 | 4,250.40 | 4,217.10 | 4,223.50 | 00:00:00 | | 2003-08-22 | 1,415,583,000 | 4,223.50 | 4,265.30 | 4,222.00 | 4,225.90 | 00:00:00 | | 2003-08-26 | 1,696,856,800 | 4,225.90 | 4,227.80 | 4,171.60 | 4,177.40 | 00:00:00 | | 2003-08-27 | 1,533,279,800 | 4,177.40 | 4,214.30 | 4,177.40 | 4,206.40 | 00:00:00 | | 2003-08-28 | 1,444,709,600 | 4,206.40 | 4,229.00 | 4,182.50 | 4,198.00 | 00:00:00 | | 2003-08-29 | 1,680,297,800 | 4,198.00 | 4,227.70 | 4,161.10 | 4,161.10 | 00:00:00 | | 2003-09-01 | 1,428,093,400 | 4,161.10 | 4,222.10 | 4,161.10 | 4,204.40 | 00:00:00 | | 2003-09-02 | 2,049,612,200 | 4,204.40 | 4,218.50 | 4,193.30 | 4,204.40 | 00:00:00 | | 2003-09-03 | 2,135,917,400 | 4,204.40 | 4,279.10 | 4,204.40 | 4,262.10 | 00:00:00 | | 2003-09-04 | 1,888,510,400 | 4,262.10 | 4,270.20 | 4,240.70 | 4,248.80 | 00:00:00 | | 2003-09-05 | 1,839,870,400 | 4,248.80 | 4,261.00 | 4,227.10 | 4,257.20 | 00:00:00 | | 2003-09-08 | 1,569,108,800 | 4,257.20 | 4,298.00 | 4,250.30 | 4,292.10 | 00:00:00 | | 2003-09-09 | 1,840,525,400 | 4,292.10 | 4,293.70 | 4,254.30 | 4,263.90 | 00:00:00 | | 2003-09-10 | 1,864,897,800 | 4,263.90 | 4,263.90 | 4,240.70 | 4,252.10 | 00:00:00 | | 2003-09-11 | 1,729,597,600 | 4,252.10 | 4,266.20 | 4,227.20 | 4,242.20 | 00:00:00 | | 2003-09-12 | 1,624,087,200 | 4,242.20 | 4,276.20 | 4,229.60 | 4,237.80 | 00:00:00 | | 2003-09-15 | 1,616,116,400 | 4,237.80 | 4,277.00 | 4,237.80 | 4,260.90 | 00:00:00 | | 2003-09-16 | 1,778,827,200 | 4,260.90 | 4,301.90 | 4,259.50 | 4,299.00 | 00:00:00 | | 2003-09-17 | 2,037,072,200 | 4,299.00 | 4,329.60 | 4,293.00 | 4,293.00 | 00:00:00 | | 2003-09-18 | 1,787,772,600 | 4,293.00 | 4,314.70 | 4,284.40 | 4,314.70 | 00:00:00 | | 2003-09-19 | 2,042,255,800 | 4,314.70 | 4,321.00 | 4,244.80 | 4,257.00 | 00:00:00 | | 2003-09-22 | 1,654,632,000 | 4,257.00 | 4,257.00 | 4,198.20 | 4,228.20 | 00:00:00 | | 2003-09-23 | 2,147,404,400 | 4,228.20 | 4,251.40 | 4,200.80 | 4,221.70 | 00:00:00 | | 2003-09-24 | 2,117,074,000 | 4,221.70 | 4,265.30 | 4,221.70 | 4,236.40 | 00:00:00 | | 2003-09-25 | 1,926,333,200 | 4,236.40 | 4,236.40 | 4,176.50 | 4,202.20 | 00:00:00 | | 2003-09-26 | 1,971,722,400 | 4,202.20 | 4,202.20 | 4,146.40 | 4,157.10 | 00:00:00 | | 2003-09-29 | 1,710,707,800 | 4,157.10 | 4,190.70 | 4,135.90 | 4,142.70 | 00:00:00 | | 2003-09-30 | 1,938,646,200 | 4,142.70 | 4,164.00 | 4,081.80 | 4,091.30 | 00:00:00 | | 2003-10-01 | 2,087,616,600 | 4,091.30 | 4,169.20 | 4,091.30 | 4,169.20 | 00:00:00 | | 2003-10-02 | 1,870,685,400 | 4,169.20 | 4,209.10 | 4,169.20 | 4,209.10 | 00:00:00 | | 2003-10-03 | 1,898,122,200 | 4,209.10 | 4,285.40 | 4,206.80 | 4,274.00 | 00:00:00 | | 2003-10-06 | 1,321,029,000 | 4,274.00 | 4,286.00 | 4,260.20 | 4,270.10 | 00:00:00 | | 2003-10-07 | 1,787,527,200 | 4,270.10 | 4,275.60 | 4,241.70 | 4,272.00 | 00:00:00 | | 2003-10-08 | 2,007,120,800 | 4,272.00 | 4,315.60 | 4,257.50 | 4,268.60 | 00:00:00 | | 2003-10-09 | 1,765,327,200 | 4,268.60 | 4,316.80 | 4,259.20 | 4,313.90 | 00:00:00 | | 2003-10-10 | 1,993,951,800 | 4,313.90 | 4,327.00 | 4,291.40 | 4,311.00 | 00:00:00 | | 2003-10-13 | 1,437,187,600 | 4,311.00 | 4,362.30 | 4,310.10 | 4,362.30 | 00:00:00 | | 2003-10-14 | 1,813,436,000 | 4,362.30 | 4,375.00 | 4,323.90 | 4,334.10 | 00:00:00 | | 2003-10-15 | 2,144,064,200 | 4,334.10 | 4,393.80 | 4,334.10 | 4,368.80 | 00:00:00 | | 2003-10-16 | 1,774,971,800 | 4,368.80 | 4,371.20 | 4,326.40 | 4,339.70 | 00:00:00 | | 2003-10-17 | 1,876,887,600 | 4,339.70 | 4,360.10 | 4,334.50 | 4,344.00 | 00:00:00 | | 2003-10-20 | 1,383,834,400 | 4,344.00 | 4,370.40 | 4,329.40 | 4,347.50 | 00:00:00 | | 2003-10-21 | 1,805,893,600 | 4,347.50 | 4,377.60 | 4,347.10 | 4,352.30 | 00:00:00 | | 2003-10-22 | 2,138,838,400 | 4,352.30 | 4,359.40 | 4,266.10 | 4,285.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
