FTSE All Share Automobiles & Parts

FTASX401010
🏛️ uk →
1,443.13
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,496.21 1,496.21 1,496.21 1,496.21 0.0M
2022-12-29 1,551.88 1,551.88 1,551.88 1,551.88 0.0M
2022-12-28 1,468.89 1,468.89 1,468.89 1,468.89 0.0M
2022-12-23 1,450.97 1,450.97 1,450.97 1,450.97 0.0M
2022-12-22 1,444.94 1,444.94 1,444.94 1,444.94 0.0M
2022-12-21 1,473.26 1,473.26 1,473.26 1,473.26 0.0M
2022-12-20 1,518.14 1,518.14 1,518.14 1,518.14 0.0M
2022-12-19 1,567.49 1,567.49 1,567.49 1,567.49 0.0M
2022-12-16 1,552.16 1,552.16 1,552.16 1,552.16 0.0M
2022-12-15 1,540.10 1,540.10 1,540.10 1,540.10 0.0M
2022-12-14 1,501.13 1,501.13 1,501.13 1,501.13 0.0M
2022-12-13 1,508.87 1,508.87 1,508.87 1,508.87 0.0M
2022-12-12 1,450.56 1,450.56 1,450.56 1,450.56 0.0M
2022-12-09 1,492.71 1,492.71 1,492.71 1,492.71 0.0M
2022-12-08 1,408.68 1,408.68 1,408.68 1,408.68 0.0M
2022-12-07 1,336.63 1,336.63 1,336.63 1,336.63 0.0M
2022-12-06 1,325.75 1,325.75 1,325.75 1,325.75 0.0M
2022-12-05 1,390.22 1,390.22 1,390.22 1,390.22 0.0M
2022-12-02 1,383.91 1,383.91 1,383.91 1,383.91 0.0M
2022-12-01 1,361.51 1,361.51 1,361.51 1,361.51 0.0M
2022-11-30 1,319.82 1,319.82 1,319.82 1,319.82 0.0M
2022-11-29 1,277.70 1,277.70 1,277.70 1,277.70 0.0M
2022-11-28 1,307.21 1,307.21 1,307.21 1,307.21 0.0M
2022-11-25 1,334.83 1,334.83 1,334.83 1,334.83 0.0M
2022-11-24 1,352.41 1,352.41 1,352.41 1,352.41 0.0M
2022-11-23 1,351.91 1,351.91 1,351.91 1,351.91 0.0M
2022-11-22 1,305.83 1,305.83 1,305.83 1,305.83 0.0M
2022-11-21 1,338.77 1,338.77 1,338.77 1,338.77 0.0M
2022-11-18 1,358.14 1,358.14 1,358.14 1,358.14 0.0M
2022-11-17 1,303.09 1,303.09 1,303.09 1,303.09 0.0M
2022-11-16 1,309.94 1,309.94 1,309.94 1,309.94 0.0M
2022-11-15 1,394.86 1,394.86 1,394.86 1,394.86 0.0M
2022-11-14 1,468.82 1,468.82 1,468.82 1,468.82 0.0M
2022-11-11 1,577.25 1,577.25 1,577.25 1,577.25 0.0M
2022-11-10 1,494.37 1,494.37 1,494.37 1,494.37 0.0M
2022-11-09 1,403.21 1,403.21 1,403.21 1,403.21 0.0M
2022-11-08 1,411.61 1,411.61 1,411.61 1,411.61 0.0M
2022-11-07 1,356.37 1,356.37 1,356.37 1,356.37 0.0M
2022-11-04 1,210.12 1,210.12 1,210.12 1,210.12 0.0M
2022-11-03 1,157.50 1,157.50 1,157.50 1,157.50 0.0M
2022-11-02 1,117.54 1,117.54 1,117.54 1,117.54 0.0M
2022-11-01 1,241.66 1,241.66 1,241.66 1,241.66 0.0M
2022-10-31 1,234.57 1,234.57 1,234.57 1,234.57 0.0M
2022-10-28 1,220.30 1,220.30 1,220.30 1,220.30 0.0M
2022-10-27 1,223.45 1,223.45 1,223.45 1,223.45 0.0M
2022-10-26 1,214.77 1,214.77 1,214.77 1,214.77 0.0M
2022-10-25 1,162.50 1,162.50 1,162.50 1,162.50 0.0M
2022-10-24 1,116.42 1,116.42 1,116.42 1,116.42 0.0M
2022-10-21 1,147.39 1,147.39 1,147.39 1,147.39 0.0M
2022-10-20 1,195.31 1,195.31 1,195.31 1,195.31 0.0M
2022-10-19 1,164.33 1,164.33 1,164.33 1,164.33 0.0M
2022-10-18 1,167.60 1,167.60 1,167.60 1,167.60 0.0M
2022-10-17 1,154.97 1,154.97 1,154.97 1,154.97 0.0M
2022-10-14 1,095.73 1,095.73 1,095.73 1,095.73 0.0M
2022-10-13 1,075.17 1,075.17 1,075.17 1,075.17 0.0M
2022-10-12 1,020.59 1,020.59 1,020.59 1,020.59 0.0M
2022-10-11 1,070.26 1,070.26 1,070.26 1,070.26 0.0M
2022-10-10 1,081.34 1,081.34 1,081.34 1,081.34 0.0M
2022-10-07 1,134.13 1,134.13 1,134.13 1,134.13 0.0M
2022-10-06 1,173.32 1,173.32 1,173.32 1,173.32 0.0M
2022-10-05 1,161.29 1,161.29 1,161.29 1,161.29 0.0M
2022-10-04 1,210.87 1,210.87 1,210.87 1,210.87 0.0M
2022-10-03 1,185.39 1,185.39 1,185.39 1,185.39 0.0M
2022-09-30 1,228.75 1,228.75 1,228.75 1,228.75 0.0M
2022-09-29 1,248.74 1,248.74 1,248.74 1,248.74 0.0M
2022-09-28 1,389.70 1,389.70 1,389.70 1,389.70 0.0M
2022-09-27 1,440.99 1,440.99 1,440.99 1,440.99 0.0M
2022-09-26 1,495.81 1,495.81 1,495.81 1,495.81 0.0M
2022-09-23 1,398.70 1,398.70 1,398.70 1,398.70 0.0M
2022-09-22 1,471.26 1,471.26 1,471.26 1,471.26 0.0M
2022-09-21 1,579.22 1,579.22 1,579.22 1,579.22 0.0M
2022-09-20 1,687.90 1,687.90 1,687.90 1,687.90 0.0M
2022-09-16 1,664.81 1,664.81 1,664.81 1,664.81 0.0M
2022-09-15 1,668.11 1,668.11 1,668.11 1,668.11 0.0M
2022-09-14 1,526.17 1,526.17 1,526.17 1,526.17 0.0M
2022-09-13 1,564.91 1,564.91 1,564.91 1,564.91 0.0M
2022-09-12 1,666.04 1,666.04 1,666.04 1,666.04 0.0M
2022-09-09 1,691.01 1,691.01 1,691.01 1,691.01 0.0M
2022-09-07 1,582.38 1,582.38 1,582.38 1,582.38 0.0M
2022-09-06 1,564.20 1,564.20 1,564.20 1,564.20 0.0M
2022-09-05 1,492.44 1,492.44 1,492.44 1,492.44 0.0M
2022-09-02 1,657.60 1,657.60 1,657.60 1,657.60 0.0M
2022-09-01 1,587.89 1,587.89 1,587.89 1,587.89 0.0M
2022-08-31 1,621.83 1,621.83 1,621.83 1,621.83 0.0M
2022-08-30 1,595.31 1,595.31 1,595.31 1,595.31 0.0M
2022-08-26 1,573.20 1,573.20 1,573.20 1,573.20 0.0M
2022-08-25 1,617.32 1,617.32 1,617.32 1,617.32 0.0M
2022-08-24 1,647.71 1,647.71 1,647.71 1,647.71 0.0M
2022-08-23 1,697.66 1,697.66 1,697.66 1,697.66 0.0M
2022-08-22 1,664.24 1,664.24 1,664.24 1,664.24 0.0M
2022-08-19 0.00 0.00 0.00 1,782.65 0.0M
2022-08-18 1,871.77 1,871.77 1,871.77 1,871.77 0.0M
2022-08-17 1,860.13 1,860.13 1,860.13 1,860.13 0.0M
2022-08-16 1,943.13 1,943.13 1,943.13 1,943.13 0.0M
2022-08-15 1,926.43 1,926.43 1,926.43 1,926.43 0.0M
2022-08-12 1,989.66 1,989.66 1,989.66 1,989.66 0.0M
2022-08-11 1,972.43 1,972.43 1,972.43 1,972.43 0.0M
2022-08-10 1,937.18 1,937.18 1,937.18 1,937.18 0.0M
2022-08-09 1,839.02 1,839.02 1,839.02 1,839.02 0.0M
2022-08-08 1,892.33 1,892.33 1,892.33 1,892.33 0.0M
2022-08-05 1,850.87 1,850.87 1,850.87 1,850.87 0.0M
2022-08-04 1,866.42 1,866.42 1,866.42 1,866.42 0.0M
2022-08-03 1,870.32 1,870.32 1,870.32 1,870.32 0.0M
2022-08-02 1,826.34 1,826.34 1,826.34 1,826.34 0.0M
2022-08-01 1,869.08 1,869.08 1,869.08 1,869.08 0.0M
2022-07-29 1,857.94 1,857.94 1,857.94 1,857.94 0.0M
2022-07-28 1,808.28 1,808.28 1,808.28 1,808.28 0.0M
2022-07-27 1,771.19 1,771.19 1,771.19 1,771.19 0.0M
2022-07-26 1,711.64 1,711.64 1,711.64 1,711.64 0.0M
2022-07-25 1,759.41 1,759.41 1,759.41 1,759.41 0.0M
2022-07-22 1,786.15 1,786.15 1,786.15 1,786.15 0.0M
2022-07-21 1,849.26 1,849.26 1,849.26 1,849.26 0.0M
2022-07-20 1,871.05 1,871.05 1,871.05 1,871.05 0.0M
2022-07-19 1,835.73 1,835.73 1,835.73 1,835.73 0.0M
2022-07-18 1,891.38 1,891.38 1,891.38 1,891.38 0.0M
2022-07-15 1,639.94 1,639.94 1,639.94 1,639.94 0.0M
2022-07-14 1,484.52 1,484.52 1,484.52 1,484.52 0.0M
2022-07-13 1,562.29 1,562.29 1,562.29 1,562.29 0.0M
2022-07-12 1,606.80 1,606.80 1,606.80 1,606.80 0.0M
2022-07-11 1,677.40 1,677.40 1,677.40 1,677.40 0.0M
2022-07-08 1,717.53 1,717.53 1,717.53 1,717.53 0.0M
2022-07-07 1,621.70 1,621.70 1,621.70 1,621.70 0.0M
2022-07-06 1,529.85 1,529.85 1,529.85 1,529.85 0.0M
2022-07-05 1,541.88 1,541.88 1,541.88 1,541.88 0.0M
2022-07-04 1,598.46 1,598.46 1,598.46 1,598.46 0.0M
2022-07-01 1,635.02 1,635.02 1,635.02 1,635.02 0.0M
2022-06-30 1,647.42 1,647.42 1,647.42 1,647.42 0.0M
2022-06-29 1,757.12 1,757.12 1,757.12 1,757.12 0.0M
2022-06-28 1,862.67 1,862.67 1,862.67 1,862.67 0.0M
2022-06-27 1,843.72 1,843.72 1,843.72 1,843.72 0.0M
2022-06-24 1,863.66 1,863.66 1,863.66 1,863.66 0.0M
2022-06-23 1,807.78 1,807.78 1,807.78 1,807.78 0.0M
2022-06-22 1,853.09 1,853.09 1,853.09 1,853.09 0.0M
2022-06-21 1,843.67 1,843.67 1,843.67 1,843.67 0.0M
2022-06-20 1,858.29 1,858.29 1,858.29 1,858.29 0.0M
2022-06-17 1,801.81 1,801.81 1,801.81 1,801.81 0.0M
2022-06-16 1,736.72 1,736.72 1,736.72 1,736.72 0.0M
2022-06-15 1,848.43 1,848.43 1,848.43 1,848.43 0.0M
2022-06-14 1,861.92 1,861.92 1,861.92 1,861.92 0.0M
2022-06-13 1,885.62 1,885.62 1,885.62 1,885.62 0.0M
2022-06-10 2,086.31 2,086.31 2,086.31 2,086.31 0.0M
2022-06-09 2,164.44 2,164.44 2,164.44 2,164.44 0.0M
2022-06-08 2,207.52 2,207.52 2,207.52 2,207.52 0.0M
2022-06-07 2,188.37 2,188.37 2,188.37 2,188.37 0.0M
2022-06-06 2,221.78 2,221.78 2,221.78 2,221.78 0.0M
2022-06-01 2,230.46 2,230.46 2,230.46 2,230.46 0.0M
2022-05-31 2,252.81 2,252.81 2,252.81 2,252.81 0.0M
2022-05-30 2,244.52 2,244.52 2,244.52 2,244.52 0.0M
2022-05-27 2,137.24 2,137.24 2,137.24 2,137.24 0.0M
2022-05-26 2,108.45 2,108.45 2,108.45 2,108.45 0.0M
2022-05-25 1,971.18 1,971.18 1,971.18 1,971.18 0.0M
2022-05-24 1,976.02 1,976.02 1,976.02 1,976.02 0.0M
2022-05-23 2,064.59 2,064.59 2,064.59 2,064.59 0.0M
2022-05-20 2,004.34 2,004.34 2,004.34 2,004.34 0.0M
2022-05-19 1,996.75 1,996.75 1,996.75 1,996.75 0.0M
2022-05-18 2,069.94 2,069.94 2,069.94 2,069.94 0.0M
2022-05-17 2,088.94 2,088.94 2,088.94 2,088.94 0.0M
2022-05-16 2,252.24 2,252.24 2,252.24 2,252.24 0.0M
2022-05-13 2,249.36 2,249.36 2,249.36 2,249.36 0.0M
2022-05-12 2,102.80 2,102.80 2,102.80 2,102.80 0.0M
2022-05-11 2,119.06 2,119.06 2,119.06 2,119.06 0.0M
2022-05-10 2,046.65 2,046.65 2,046.65 2,046.65 0.0M
2022-05-09 2,124.21 2,124.21 2,124.21 2,124.21 0.0M
2022-05-06 2,286.19 2,286.19 2,286.19 2,286.19 0.0M
2022-05-05 2,278.13 2,278.13 2,278.13 2,278.13 0.0M
2022-05-04 2,427.82 2,427.82 2,427.82 2,427.82 0.0M
2022-05-03 2,307.42 2,307.42 2,307.42 2,307.42 0.0M
2022-04-29 2,310.50 2,310.50 2,310.50 2,310.50 0.0M
2022-04-28 2,322.91 2,322.91 2,322.91 2,322.91 0.0M
2022-04-27 2,264.78 2,264.78 2,264.78 2,264.78 0.0M
2022-04-26 2,257.44 2,257.44 2,257.44 2,257.44 0.0M
2022-04-25 2,281.29 2,281.29 2,281.29 2,281.29 0.0M
2022-04-22 2,350.83 2,350.83 2,350.83 2,350.83 0.0M
2022-04-21 2,463.37 2,463.37 2,463.37 2,463.37 0.0M
2022-04-20 2,371.72 2,371.72 2,371.72 2,371.72 0.0M
2022-04-19 2,316.94 2,316.94 2,316.94 2,316.94 0.0M
2022-04-14 2,272.58 2,272.58 2,272.58 2,272.58 0.0M
2022-04-13 2,237.49 2,237.49 2,237.49 2,237.49 0.0M
2022-04-12 2,273.56 2,273.56 2,273.56 2,273.56 0.0M
2022-04-11 2,253.47 2,253.47 2,253.47 2,253.47 0.0M
2022-04-08 2,339.30 2,339.30 2,339.30 2,339.30 0.0M
2022-04-07 2,353.01 2,353.01 2,353.01 2,353.01 0.0M
2022-04-06 2,507.98 2,507.98 2,507.98 2,507.98 0.0M
2022-04-05 2,641.34 2,641.34 2,641.34 2,641.34 0.0M
2022-04-04 2,742.95 2,742.95 2,742.95 2,742.95 0.0M
2022-04-01 2,695.19 2,695.19 2,695.19 2,695.19 0.0M
2022-03-31 2,692.32 2,692.32 2,692.32 2,692.32 0.0M
2022-03-30 2,756.44 2,756.44 2,756.44 2,756.44 0.0M
2022-03-29 2,848.34 2,848.34 2,848.34 2,848.34 0.0M
2022-03-28 2,632.56 2,632.56 2,632.56 2,632.56 0.0M
2022-03-25 2,596.07 2,596.07 2,596.07 2,596.07 0.0M
2022-03-24 2,612.58 2,612.58 2,612.58 2,612.58 0.0M
2022-03-23 2,601.14 2,601.14 2,601.14 2,601.14 0.0M
2022-03-22 2,677.70 2,677.70 2,677.70 2,677.70 0.0M
2022-03-21 2,585.38 2,585.38 2,585.38 2,585.38 0.0M
2022-03-18 2,588.20 2,588.20 2,588.20 2,588.20 0.0M
2022-03-17 2,535.35 2,535.35 2,535.35 2,535.35 0.0M
2022-03-16 2,594.55 2,594.55 2,594.55 2,594.55 0.0M
2022-03-15 2,444.36 2,444.36 2,444.36 2,444.36 0.0M
2022-03-14 2,617.11 2,617.11 2,617.11 2,617.11 0.0M
2022-03-11 2,544.78 2,544.78 2,544.78 2,544.78 0.0M
2022-03-10 2,455.90 2,455.90 2,455.90 2,455.90 0.0M
2022-03-09 2,560.27 2,560.27 2,560.27 2,560.27 0.0M
2022-03-08 2,286.05 2,286.05 2,286.05 2,286.05 0.0M
2022-03-07 2,388.90 2,388.90 2,388.90 2,388.90 0.0M
2022-03-04 2,415.52 2,415.52 2,415.52 2,415.52 0.0M
2022-03-03 2,575.32 2,575.32 2,575.32 2,575.32 0.0M
2022-03-02 2,784.54 2,784.54 2,784.54 2,784.54 0.0M
2022-03-01 2,809.57 2,809.57 2,809.57 2,809.57 0.0M
2022-02-28 2,936.50 2,936.50 2,936.50 2,936.50 0.0M
2022-02-25 2,919.80 2,919.80 2,919.80 2,919.80 0.0M
2022-02-24 2,837.56 2,837.56 2,837.56 2,837.56 0.0M
2022-02-23 2,991.21 2,991.21 2,991.21 2,991.21 0.0M
2022-02-22 3,107.48 3,107.48 3,107.48 3,107.48 0.0M
2022-02-21 3,133.86 3,133.86 3,133.86 3,133.86 0.0M
2022-02-18 3,172.30 3,172.30 3,172.30 3,172.30 0.0M
2022-02-17 3,227.67 3,227.67 3,227.67 3,227.67 0.0M
2022-02-16 3,296.62 3,296.62 3,296.62 3,296.62 0.0M
2022-02-15 3,313.92 3,313.92 3,313.92 3,313.92 0.0M
2022-02-14 3,201.24 3,201.24 3,201.24 3,201.24 0.0M
2022-02-11 3,271.19 3,271.19 3,271.19 3,271.19 0.0M
2022-02-10 3,328.63 3,328.63 3,328.63 3,328.63 0.0M
2022-02-09 3,323.55 3,323.55 3,323.55 3,323.55 0.0M
2022-02-08 3,164.66 3,164.66 3,164.66 3,164.66 0.0M
2022-02-07 3,191.59 3,191.59 3,191.59 3,191.59 0.0M
2022-02-04 3,219.26 3,219.26 3,219.26 3,219.26 0.0M
2022-02-03 3,259.26 3,259.26 3,259.26 3,259.26 0.0M
2022-02-02 3,322.41 3,322.41 3,322.41 3,322.41 0.0M
2022-02-01 3,327.28 3,327.28 3,327.28 3,327.28 0.0M
2022-01-31 3,290.53 3,290.53 3,290.53 3,290.53 0.0M
2022-01-28 3,208.99 3,208.99 3,208.99 3,208.99 0.0M
2022-01-27 3,317.04 3,317.04 3,317.04 3,317.04 0.0M
2022-01-26 3,320.90 3,320.90 3,320.90 3,320.90 0.0M
2022-01-25 3,269.98 3,269.98 3,269.98 3,269.98 0.0M
2022-01-24 3,249.55 3,249.55 3,249.55 3,249.55 0.0M
2022-01-20 3,637.27 3,637.27 3,637.27 3,637.27 0.0M
2022-01-19 3,619.54 3,619.54 3,619.54 3,619.54 0.0M
2022-01-18 3,644.20 3,644.20 3,644.20 3,644.20 0.0M
2022-01-17 3,774.39 3,774.39 3,774.39 3,774.39 0.0M
2022-01-14 3,814.52 3,814.52 3,814.52 3,814.52 0.0M
2022-01-13 3,822.85 3,822.85 3,822.85 3,822.85 0.0M
2022-01-12 3,808.11 3,808.11 3,808.11 3,808.11 0.0M
2022-01-11 3,757.32 3,757.32 3,757.32 3,757.32 0.0M
2022-01-10 3,752.74 3,752.74 3,752.74 3,752.74 0.0M
2022-01-07 3,857.90 3,857.90 3,857.90 3,857.90 0.0M
2022-01-06 3,721.90 3,721.90 3,721.90 3,721.90 0.0M
2022-01-05 3,697.82 3,697.82 3,697.82 3,697.82 0.0M
2022-01-04 3,715.02 3,715.02 3,715.02 3,715.02 0.0M