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
2023-12-29 1,596.57 1,596.57 1,596.57 1,596.57 0.0M
2023-12-28 1,587.37 1,587.37 1,587.37 1,587.37 0.0M
2023-12-27 1,576.60 1,576.60 1,576.60 1,576.60 0.0M
2023-12-22 1,546.87 1,546.87 1,546.87 1,546.87 0.0M
2023-12-21 1,548.62 1,548.62 1,548.62 1,548.62 0.0M
2023-12-20 1,538.99 1,538.99 1,538.99 1,538.99 0.0M
2023-12-19 1,513.50 1,513.50 1,513.50 1,513.50 0.0M
2023-12-18 1,517.43 1,517.43 1,517.43 1,517.43 0.0M
2023-12-15 1,517.15 1,517.15 1,517.15 1,517.15 0.0M
2023-12-14 1,532.34 1,532.34 1,532.34 1,532.34 0.0M
2023-12-13 1,474.35 1,474.35 1,474.35 1,474.35 0.0M
2023-12-12 1,530.95 1,530.95 1,530.95 1,530.95 0.0M
2023-12-11 1,529.61 1,529.61 1,529.61 1,529.61 0.0M
2023-12-08 1,536.49 1,536.49 1,536.49 1,536.49 0.0M
2023-12-07 1,510.21 1,510.21 1,510.21 1,510.21 0.0M
2023-12-06 1,527.92 1,527.92 1,527.92 1,527.92 0.0M
2023-12-05 1,508.47 1,508.47 1,508.47 1,508.47 0.0M
2023-12-04 1,503.74 1,503.74 1,503.74 1,503.74 0.0M
2023-12-01 1,519.08 1,519.08 1,519.08 1,519.08 0.0M
2023-11-30 1,522.84 1,522.84 1,522.84 1,522.84 0.0M
2023-11-29 1,559.79 1,559.79 1,559.79 1,559.79 0.0M
2023-11-28 1,547.45 1,547.45 1,547.45 1,547.45 0.0M
2023-11-27 1,546.41 1,546.41 1,546.41 1,546.41 0.0M
2023-11-24 1,557.73 1,557.73 1,557.73 1,557.73 0.0M
2023-11-23 1,539.47 1,539.47 1,539.47 1,539.47 0.0M
2023-11-22 1,537.13 1,537.13 1,537.13 1,537.13 0.0M
2023-11-21 1,517.88 1,517.88 1,517.88 1,517.88 0.0M
2023-11-20 1,548.81 1,548.81 1,548.81 1,548.81 0.0M
2023-11-17 1,553.39 1,553.39 1,553.39 1,553.39 0.0M
2023-11-16 1,507.81 1,507.81 1,507.81 1,507.81 0.0M
2023-11-15 1,568.28 1,568.28 1,568.28 1,568.28 0.0M
2023-11-14 1,537.69 1,537.69 1,537.69 1,537.69 0.0M
2023-11-13 1,474.29 1,474.29 1,474.29 1,474.29 0.0M
2023-11-10 1,464.65 1,464.65 1,464.65 1,464.65 0.0M
2023-11-09 1,507.65 1,507.65 1,507.65 1,507.65 0.0M
2023-11-08 1,518.69 1,518.69 1,518.69 1,518.69 0.0M
2023-11-07 1,508.25 1,508.25 1,508.25 1,508.25 0.0M
2023-11-06 1,542.54 1,542.54 1,542.54 1,542.54 0.0M
2023-11-03 1,543.68 1,543.68 1,543.68 1,543.68 0.0M
2023-11-02 1,495.44 1,495.44 1,495.44 1,495.44 0.0M
2023-11-01 1,435.69 1,435.69 1,435.69 1,435.69 0.0M
2023-10-31 1,464.98 1,464.98 1,464.98 1,464.98 0.0M
2023-10-30 1,403.77 1,403.77 1,403.77 1,403.77 0.0M
2023-10-27 1,369.74 1,369.74 1,369.74 1,369.74 0.0M
2023-10-26 1,347.61 1,347.61 1,347.61 1,347.61 0.0M
2023-10-25 1,350.59 1,350.59 1,350.59 1,350.59 0.0M
2023-10-24 1,387.50 1,387.50 1,387.50 1,387.50 0.0M
2023-10-23 1,445.07 1,445.07 1,445.07 1,445.07 0.0M
2023-10-20 1,423.52 1,423.52 1,423.52 1,423.52 0.0M
2023-10-19 1,438.97 1,438.97 1,438.97 1,438.97 0.0M
2023-10-18 1,465.23 1,465.23 1,465.23 1,465.23 0.0M
2023-10-17 1,492.86 1,492.86 1,492.86 1,492.86 0.0M
2023-10-16 1,479.99 1,479.99 1,479.99 1,479.99 0.0M
2023-10-13 1,469.62 1,469.62 1,469.62 1,469.62 0.0M
2023-10-12 1,520.97 1,520.97 1,520.97 1,520.97 0.0M
2023-10-11 1,533.41 1,533.41 1,533.41 1,533.41 0.0M
2023-10-10 1,551.28 1,551.28 1,551.28 1,551.28 0.0M
2023-10-09 1,503.18 1,503.18 1,503.18 1,503.18 0.0M
2023-10-06 1,536.87 1,536.87 1,536.87 1,536.87 0.0M
2023-10-05 1,520.03 1,520.03 1,520.03 1,520.03 0.0M
2023-10-04 1,554.70 1,554.70 1,554.70 1,554.70 0.0M
2023-10-03 1,548.85 1,548.85 1,548.85 1,548.85 0.0M
2023-10-02 1,586.74 1,586.74 1,586.74 1,586.74 0.0M
2023-09-29 1,640.27 1,640.27 1,640.27 1,640.27 0.0M
2023-09-28 1,604.25 1,604.25 1,604.25 1,604.25 0.0M
2023-09-27 1,591.49 1,591.49 1,591.49 1,591.49 0.0M
2023-09-26 1,603.01 1,603.01 1,603.01 1,603.01 0.0M
2023-09-25 1,654.48 1,654.48 1,654.48 1,654.48 0.0M
2023-09-22 1,678.67 1,678.67 1,678.67 1,678.67 0.0M
2023-09-21 1,718.62 1,718.62 1,718.62 1,718.62 0.0M
2023-09-20 1,750.86 1,750.86 1,750.86 1,750.86 0.0M
2023-09-19 1,734.64 1,734.64 1,734.64 1,734.64 0.0M
2023-09-18 1,718.33 1,718.33 1,718.33 1,718.33 0.0M
2023-09-15 1,829.16 1,829.16 1,829.16 1,829.16 0.0M
2023-09-14 1,832.06 1,832.06 1,832.06 1,832.06 0.0M
2023-09-13 1,834.54 1,834.54 1,834.54 1,834.54 0.0M
2023-09-12 1,822.93 1,822.93 1,822.93 1,822.93 0.0M
2023-09-11 1,907.43 1,907.43 1,907.43 1,907.43 0.0M
2023-09-08 1,844.73 1,844.73 1,844.73 1,844.73 0.0M
2023-09-07 1,797.60 1,797.60 1,797.60 1,797.60 0.0M
2023-09-06 1,827.04 1,827.04 1,827.04 1,827.04 0.0M
2023-09-05 1,829.70 1,829.70 1,829.70 1,829.70 0.0M
2023-09-04 1,792.12 1,792.12 1,792.12 1,792.12 0.0M
2023-09-01 1,770.65 1,770.65 1,770.65 1,770.65 0.0M
2023-08-31 1,816.28 1,816.28 1,816.28 1,816.28 0.0M
2023-08-30 1,805.91 1,805.91 1,805.91 1,805.91 0.0M
2023-08-29 1,814.76 1,814.76 1,814.76 1,814.76 0.0M
2023-08-25 1,772.92 1,772.92 1,772.92 1,772.92 0.0M
2023-08-24 1,732.48 1,732.48 1,732.48 1,732.48 0.0M
2023-08-23 1,753.23 1,753.23 1,753.23 1,753.23 0.0M
2023-08-22 1,732.83 1,732.83 1,732.83 1,732.83 0.0M
2023-08-21 1,708.30 1,708.30 1,708.30 1,708.30 0.0M
2023-08-18 1,719.33 1,719.33 1,719.33 1,719.33 0.0M
2023-08-17 1,753.28 1,753.28 1,753.28 1,753.28 0.0M
2023-08-16 1,790.66 1,790.66 1,790.66 1,790.66 0.0M
2023-08-15 1,811.38 1,811.38 1,811.38 1,811.38 0.0M
2023-08-14 1,826.28 1,826.28 1,826.28 1,826.28 0.0M
2023-08-11 1,845.91 1,845.91 1,845.91 1,845.91 0.0M
2023-08-10 1,895.32 1,895.32 1,895.32 1,895.32 0.0M
2023-08-09 1,911.31 1,911.31 1,911.31 1,911.31 0.0M
2023-08-08 1,919.55 1,919.55 1,919.55 1,919.55 0.0M
2023-08-07 1,888.27 1,888.27 1,888.27 1,888.27 0.0M
2023-08-04 1,905.95 1,905.95 1,905.95 1,905.95 0.0M
2023-08-03 1,873.34 1,873.34 1,873.34 1,873.34 0.0M
2023-08-02 1,919.46 1,919.46 1,919.46 1,919.46 0.0M
2023-08-01 1,961.18 1,961.18 1,961.18 1,961.18 0.0M
2023-07-31 1,975.37 1,975.37 1,975.37 1,975.37 0.0M
2023-07-28 1,950.76 1,950.76 1,950.76 1,950.76 0.0M
2023-07-27 1,956.70 1,956.70 1,956.70 1,956.70 0.0M
2023-07-26 1,920.47 1,920.47 1,920.47 1,920.47 0.0M
2023-07-25 1,901.94 1,901.94 1,901.94 1,901.94 0.0M
2023-07-24 1,917.73 1,917.73 1,917.73 1,917.73 0.0M
2023-07-21 1,930.88 1,930.88 1,930.88 1,930.88 0.0M
2023-07-20 1,910.88 1,910.88 1,910.88 1,910.88 0.0M
2023-07-19 1,945.45 1,945.45 1,945.45 1,945.45 0.0M
2023-07-18 1,869.40 1,869.40 1,869.40 1,869.40 0.0M
2023-07-17 1,820.02 1,820.02 1,820.02 1,820.02 0.0M
2023-07-14 1,810.17 1,810.17 1,810.17 1,810.17 0.0M
2023-07-13 1,841.02 1,841.02 1,841.02 1,841.02 0.0M
2023-07-12 1,840.63 1,840.63 1,840.63 1,840.63 0.0M
2023-07-11 1,830.05 1,830.05 1,830.05 1,830.05 0.0M
2023-07-10 1,896.49 1,896.49 1,896.49 1,896.49 0.0M
2023-07-07 1,883.87 1,883.87 1,883.87 1,883.87 0.0M
2023-07-06 1,844.94 1,844.94 1,844.94 1,844.94 0.0M
2023-07-05 1,888.97 1,888.97 1,888.97 1,888.97 0.0M
2023-07-04 1,901.32 1,901.32 1,901.32 1,901.32 0.0M
2023-07-03 1,909.68 1,909.68 1,909.68 1,909.68 0.0M
2023-06-30 1,949.51 1,949.51 1,949.51 1,949.51 0.0M
2023-06-29 1,925.45 1,925.45 1,925.45 1,925.45 0.0M
2023-06-28 1,901.17 1,901.17 1,901.17 1,901.17 0.0M
2023-06-27 1,845.80 1,845.80 1,845.80 1,845.80 0.0M
2023-06-26 1,878.25 1,878.25 1,878.25 1,878.25 0.0M
2023-06-23 1,827.24 1,827.24 1,827.24 1,827.24 0.0M
2023-06-22 1,848.06 1,848.06 1,848.06 1,848.06 0.0M
2023-06-21 1,847.84 1,847.84 1,847.84 1,847.84 0.0M
2023-06-20 1,798.08 1,798.08 1,798.08 1,798.08 0.0M
2023-06-19 1,819.39 1,819.39 1,819.39 1,819.39 0.0M
2023-06-16 1,870.00 1,870.00 1,870.00 1,870.00 0.0M
2023-06-15 1,857.84 1,857.84 1,857.84 1,857.84 0.0M
2023-06-14 1,863.01 1,863.01 1,863.01 1,863.01 0.0M
2023-06-13 1,819.83 1,819.83 1,819.83 1,819.83 0.0M
2023-06-12 1,802.85 1,802.85 1,802.85 1,802.85 0.0M
2023-06-09 1,796.66 1,796.66 1,796.66 1,796.66 0.0M
2023-06-08 1,814.70 1,814.70 1,814.70 1,814.70 0.0M
2023-06-07 1,798.85 1,798.85 1,798.85 1,798.85 0.0M
2023-06-06 1,798.42 1,798.42 1,798.42 1,798.42 0.0M
2023-06-05 1,783.45 1,783.45 1,783.45 1,783.45 0.0M
2023-06-02 1,780.67 1,780.67 1,780.67 1,780.67 0.0M
2023-06-01 1,757.81 1,757.81 1,757.81 1,757.81 0.0M
2023-05-31 1,835.52 1,835.52 1,835.52 1,835.52 0.0M
2023-05-30 1,842.93 1,842.93 1,842.93 1,842.93 0.0M
2023-05-26 1,854.73 1,854.73 1,854.73 1,854.73 0.0M
2023-05-25 1,887.80 1,887.80 1,887.80 1,887.80 0.0M
2023-05-24 1,851.33 1,851.33 1,851.33 1,851.33 0.0M
2023-05-23 1,852.25 1,852.25 1,852.25 1,852.25 0.0M
2023-05-22 1,940.64 1,940.64 1,940.64 1,940.64 0.0M
2023-05-19 1,899.29 1,899.29 1,899.29 1,899.29 0.0M
2023-05-18 1,817.26 1,817.26 1,817.26 1,817.26 0.0M
2023-05-17 1,745.06 1,745.06 1,745.06 1,745.06 0.0M
2023-05-16 1,724.62 1,724.62 1,724.62 1,724.62 0.0M
2023-05-15 1,706.98 1,706.98 1,706.98 1,706.98 0.0M
2023-05-12 1,685.11 1,685.11 1,685.11 1,685.11 0.0M
2023-05-11 1,677.23 1,677.23 1,677.23 1,677.23 0.0M
2023-05-10 1,662.45 1,662.45 1,662.45 1,662.45 0.0M
2023-05-09 1,677.95 1,677.95 1,677.95 1,677.95 0.0M
2023-05-05 1,699.46 1,699.46 1,699.46 1,699.46 0.0M
2023-05-04 1,666.96 1,666.96 1,666.96 1,666.96 0.0M
2023-05-03 1,707.64 1,707.64 1,707.64 1,707.64 0.0M
2023-05-02 1,724.74 1,724.74 1,724.74 1,724.74 0.0M
2023-04-28 1,750.06 1,750.06 1,750.06 1,750.06 0.0M
2023-04-27 1,722.26 1,722.26 1,722.26 1,722.26 0.0M
2023-04-26 1,658.07 1,658.07 1,658.07 1,658.07 0.0M
2023-04-25 1,644.06 1,644.06 1,644.06 1,644.06 0.0M
2023-04-24 1,686.02 1,686.02 1,686.02 1,686.02 0.0M
2023-04-21 1,726.15 1,726.15 1,726.15 1,726.15 0.0M
2023-04-20 1,692.43 1,692.43 1,692.43 1,692.43 0.0M
2023-04-19 1,699.85 1,699.85 1,699.85 1,699.85 0.0M
2023-04-18 1,728.11 1,728.11 1,728.11 1,728.11 0.0M
2023-04-17 1,742.94 1,742.94 1,742.94 1,742.94 0.0M
2023-04-14 1,782.36 1,782.36 1,782.36 1,782.36 0.0M
2023-04-13 1,738.39 1,738.39 1,738.39 1,738.39 0.0M
2023-04-12 1,734.55 1,734.55 1,734.55 1,734.55 0.0M
2023-04-11 1,713.54 1,713.54 1,713.54 1,713.54 0.0M
2023-04-06 1,677.00 1,677.00 1,677.00 1,677.00 0.0M
2023-04-05 1,635.42 1,635.42 1,635.42 1,635.42 0.0M
2023-04-04 1,694.69 1,694.69 1,694.69 1,694.69 0.0M
2023-04-03 1,766.88 1,766.88 1,766.88 1,766.88 0.0M
2023-03-31 1,733.65 1,733.65 1,733.65 1,733.65 0.0M
2023-03-30 1,703.26 1,703.26 1,703.26 1,703.26 0.0M
2023-03-29 1,682.90 1,682.90 1,682.90 1,682.90 0.0M
2023-03-28 1,704.61 1,704.61 1,704.61 1,704.61 0.0M
2023-03-27 1,630.70 1,630.70 1,630.70 1,630.70 0.0M
2023-03-24 1,597.93 1,597.93 1,597.93 1,597.93 0.0M
2023-03-23 1,656.97 1,656.97 1,656.97 1,656.97 0.0M
2023-03-22 1,676.70 1,676.70 1,676.70 1,676.70 0.0M
2023-03-21 1,659.34 1,659.34 1,659.34 1,659.34 0.0M
2023-03-20 1,658.98 1,658.98 1,658.98 1,658.98 0.0M
2023-03-17 1,670.10 1,670.10 1,670.10 1,670.10 0.0M
2023-03-16 1,747.90 1,747.90 1,747.90 1,747.90 0.0M
2023-03-15 1,770.38 1,770.38 1,770.38 1,770.38 0.0M
2023-03-14 1,921.17 1,921.17 1,921.17 1,921.17 0.0M
2023-03-13 1,820.46 1,820.46 1,820.46 1,820.46 0.0M
2023-03-10 1,861.00 1,861.00 1,861.00 1,861.00 0.0M
2023-03-09 1,966.19 1,966.19 1,966.19 1,966.19 0.0M
2023-03-08 2,082.49 2,082.49 2,082.49 2,082.49 0.0M
2023-03-07 2,138.14 2,138.14 2,138.14 2,138.14 0.0M
2023-03-06 2,045.60 2,045.60 2,045.60 2,045.60 0.0M
2023-03-03 1,855.32 1,855.32 1,855.32 1,855.32 0.0M
2023-03-02 1,740.21 1,740.21 1,740.21 1,740.21 0.0M
2023-03-01 1,688.97 1,688.97 1,688.97 1,688.97 0.0M
2023-02-28 1,662.99 1,662.99 1,662.99 1,662.99 0.0M
2023-02-27 1,654.67 1,654.67 1,654.67 1,654.67 0.0M
2023-02-24 1,606.85 1,606.85 1,606.85 1,606.85 0.0M
2023-02-23 1,601.30 1,601.30 1,601.30 1,601.30 0.0M
2023-02-22 1,591.49 1,591.49 1,591.49 1,591.49 0.0M
2023-02-21 1,613.28 1,613.28 1,613.28 1,613.28 0.0M
2023-02-20 1,632.88 1,632.88 1,632.88 1,632.88 0.0M
2023-02-17 1,637.38 1,637.38 1,637.38 1,637.38 0.0M
2023-02-16 1,643.63 1,643.63 1,643.63 1,643.63 0.0M
2023-02-15 1,642.48 1,642.48 1,642.48 1,642.48 0.0M
2023-02-14 1,647.49 1,647.49 1,647.49 1,647.49 0.0M
2023-02-13 1,589.47 1,589.47 1,589.47 1,589.47 0.0M
2023-02-10 1,566.48 1,566.48 1,566.48 1,566.48 0.0M
2023-02-09 1,566.73 1,566.73 1,566.73 1,566.73 0.0M
2023-02-08 1,541.57 1,541.57 1,541.57 1,541.57 0.0M
2023-02-07 1,510.88 1,510.88 1,510.88 1,510.88 0.0M
2023-02-06 1,523.23 1,523.23 1,523.23 1,523.23 0.0M
2023-02-03 1,525.46 1,525.46 1,525.46 1,525.46 0.0M
2023-02-02 1,533.38 1,533.38 1,533.38 1,533.38 0.0M
2023-02-01 1,468.89 1,468.89 1,468.89 1,468.89 0.0M
2023-01-31 1,471.63 1,471.63 1,471.63 1,471.63 0.0M
2023-01-30 1,486.35 1,486.35 1,486.35 1,486.35 0.0M
2023-01-27 1,486.76 1,486.76 1,486.76 1,486.76 0.0M
2023-01-26 1,447.02 1,447.02 1,447.02 1,447.02 0.0M
2023-01-25 1,438.27 1,438.27 1,438.27 1,438.27 0.0M
2023-01-24 1,470.25 1,470.25 1,470.25 1,470.25 0.0M
2023-01-23 1,468.76 1,468.76 1,468.76 1,468.76 0.0M
2023-01-20 1,475.26 1,475.26 1,475.26 1,475.26 0.0M
2023-01-19 1,446.75 1,446.75 1,446.75 1,446.75 0.0M
2023-01-18 1,479.17 1,479.17 1,479.17 1,479.17 0.0M
2023-01-17 1,571.58 1,571.58 1,571.58 1,571.58 0.0M
2023-01-16 1,542.75 1,542.75 1,542.75 1,542.75 0.0M
2023-01-13 1,594.00 1,594.00 1,594.00 1,594.00 0.0M
2023-01-12 1,583.97 1,583.97 1,583.97 1,583.97 0.0M
2023-01-11 1,551.38 1,551.38 1,551.38 1,551.38 0.0M
2023-01-10 1,509.70 1,509.70 1,509.70 1,509.70 0.0M
2023-01-09 1,542.09 1,542.09 1,542.09 1,542.09 0.0M
2023-01-06 1,489.18 1,489.18 1,489.18 1,489.18 0.0M
2023-01-05 1,525.00 1,525.00 1,525.00 1,525.00 0.0M
2023-01-04 1,508.56 1,508.56 1,508.56 1,508.56 0.0M
2023-01-03 1,522.61 1,522.61 1,522.61 1,522.61 0.0M