FTSE All Share Forestry & Paper

FTASX551010
🏛️ uk →
18,803.51
Last Update: 2025-09-19
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 16,753.13 16,753.13 16,753.13 16,753.13 0.0M
2023-12-28 17,903.34 17,903.34 17,903.34 17,903.34 0.0M
2023-12-27 17,753.31 17,753.31 17,753.31 17,753.31 0.0M
2023-12-22 18,203.40 18,203.40 18,203.40 18,203.40 0.0M
2023-12-21 18,103.38 18,103.38 18,103.38 18,103.38 0.0M
2023-12-20 18,403.43 18,403.43 18,403.43 18,403.43 0.0M
2023-12-19 17,453.26 17,453.26 17,453.26 17,453.26 0.0M
2023-12-18 18,003.36 18,003.36 18,003.36 18,003.36 0.0M
2023-12-15 18,003.36 18,003.36 18,003.36 18,003.36 0.0M
2023-12-14 18,003.36 18,003.36 18,003.36 18,003.36 0.0M
2023-12-13 17,753.31 17,753.31 17,753.31 17,753.31 0.0M
2023-12-12 17,203.21 17,203.21 17,203.21 17,203.21 0.0M
2023-12-11 16,353.05 16,353.05 16,353.05 16,353.05 0.0M
2023-12-08 16,002.99 16,002.99 16,002.99 16,002.99 0.0M
2023-12-07 16,053.00 16,053.00 16,053.00 16,053.00 0.0M
2023-12-06 16,603.10 16,603.10 16,603.10 16,603.10 0.0M
2023-12-05 16,603.10 16,603.10 16,603.10 16,603.10 0.0M
2023-12-04 16,253.03 16,253.03 16,253.03 16,253.03 0.0M
2023-12-01 16,503.08 16,503.08 16,503.08 16,503.08 0.0M
2023-11-30 15,552.90 15,552.90 15,552.90 15,552.90 0.0M
2023-11-29 16,002.99 16,002.99 16,002.99 16,002.99 0.0M
2023-11-28 16,403.06 16,403.06 16,403.06 16,403.06 0.0M
2023-11-27 16,303.04 16,303.04 16,303.04 16,303.04 0.0M
2023-11-24 15,952.98 15,952.98 15,952.98 15,952.98 0.0M
2023-11-23 16,353.05 16,353.05 16,353.05 16,353.05 0.0M
2023-11-22 15,802.95 15,802.95 15,802.95 15,802.95 0.0M
2023-11-21 15,752.94 15,752.94 15,752.94 15,752.94 0.0M
2023-11-20 15,552.90 15,552.90 15,552.90 15,552.90 0.0M
2023-11-17 15,852.96 15,852.96 15,852.96 15,852.96 0.0M
2023-11-16 15,652.92 15,652.92 15,652.92 15,652.92 0.0M
2023-11-15 15,402.87 15,402.87 15,402.87 15,402.87 0.0M
2023-11-14 15,302.86 15,302.86 15,302.86 15,302.86 0.0M
2023-11-13 15,252.85 15,252.85 15,252.85 15,252.85 0.0M
2023-11-10 14,102.63 14,102.63 14,102.63 14,102.63 0.0M
2023-11-09 14,152.64 14,152.64 14,152.64 14,152.64 0.0M
2023-11-08 13,802.58 13,802.58 13,802.58 13,802.58 0.0M
2023-11-07 14,102.63 14,102.63 14,102.63 14,102.63 0.0M
2023-11-06 13,952.60 13,952.60 13,952.60 13,952.60 0.0M
2023-11-03 14,402.69 14,402.69 14,402.69 14,402.69 0.0M
2023-11-02 14,777.76 14,777.76 14,777.76 14,777.76 0.0M
2023-11-01 14,302.67 14,302.67 14,302.67 14,302.67 0.0M
2023-10-31 14,252.66 14,252.66 14,252.66 14,252.66 0.0M
2023-10-30 13,952.60 13,952.60 13,952.60 13,952.60 0.0M
2023-10-27 13,877.59 13,877.59 13,877.59 13,877.59 0.0M
2023-10-26 14,427.69 14,427.69 14,427.69 14,427.69 0.0M
2023-10-25 14,202.65 14,202.65 14,202.65 14,202.65 0.0M
2023-10-24 14,402.69 14,402.69 14,402.69 14,402.69 0.0M
2023-10-23 14,002.61 14,002.61 14,002.61 14,002.61 0.0M
2023-10-20 14,252.66 14,252.66 14,252.66 14,252.66 0.0M
2023-10-19 14,952.79 14,952.79 14,952.79 14,952.79 0.0M
2023-10-18 14,952.79 14,952.79 14,952.79 14,952.79 0.0M
2023-10-17 15,202.84 15,202.84 15,202.84 15,202.84 0.0M
2023-10-16 15,252.85 15,252.85 15,252.85 15,252.85 0.0M
2023-10-13 15,252.85 15,252.85 15,252.85 15,252.85 0.0M
2023-10-12 15,152.83 15,152.83 15,152.83 15,152.83 0.0M
2023-10-11 15,002.80 15,002.80 15,002.80 15,002.80 0.0M
2023-10-10 15,102.82 15,102.82 15,102.82 15,102.82 0.0M
2023-10-09 14,427.69 14,427.69 14,427.69 14,427.69 0.0M
2023-10-06 15,152.83 15,152.83 15,152.83 15,152.83 0.0M
2023-10-05 16,002.99 16,002.99 16,002.99 16,002.99 0.0M
2023-10-04 16,503.08 16,503.08 16,503.08 16,503.08 0.0M
2023-10-03 16,603.10 16,603.10 16,603.10 16,603.10 0.0M
2023-10-02 16,503.08 16,503.08 16,503.08 16,503.08 0.0M
2023-09-29 16,703.12 16,703.12 16,703.12 16,703.12 0.0M
2023-09-28 16,653.11 16,653.11 16,653.11 16,653.11 0.0M
2023-09-27 16,753.13 16,753.13 16,753.13 16,753.13 0.0M
2023-09-26 17,353.24 17,353.24 17,353.24 17,353.24 0.0M
2023-09-25 17,403.25 17,403.25 17,403.25 17,403.25 0.0M
2023-09-22 16,603.10 16,603.10 16,603.10 16,603.10 0.0M
2023-09-21 16,853.14 16,853.14 16,853.14 16,853.14 0.0M
2023-09-20 16,853.14 16,853.14 16,853.14 16,853.14 0.0M
2023-09-19 16,803.13 16,803.13 16,803.13 16,803.13 0.0M
2023-09-18 17,253.22 17,253.22 17,253.22 17,253.22 0.0M
2023-09-15 17,603.29 17,603.29 17,603.29 17,603.29 0.0M
2023-09-14 17,353.24 17,353.24 17,353.24 17,353.24 0.0M
2023-09-13 16,803.13 16,803.13 16,803.13 16,803.13 0.0M
2023-09-12 16,703.12 16,703.12 16,703.12 16,703.12 0.0M
2023-09-11 17,003.17 17,003.17 17,003.17 17,003.17 0.0M
2023-09-08 17,253.22 17,253.22 17,253.22 17,253.22 0.0M
2023-09-07 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2023-09-06 17,653.29 17,653.29 17,653.29 17,653.29 0.0M
2023-09-05 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2023-09-04 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2023-09-01 17,253.22 17,253.22 17,253.22 17,253.22 0.0M
2023-08-31 16,703.12 16,703.12 16,703.12 16,703.12 0.0M
2023-08-30 17,703.30 17,703.30 17,703.30 17,703.30 0.0M
2023-08-29 17,753.31 17,753.31 17,753.31 17,753.31 0.0M
2023-08-25 18,003.36 18,003.36 18,003.36 18,003.36 0.0M
2023-08-24 17,753.31 17,753.31 17,753.31 17,753.31 0.0M
2023-08-23 17,928.35 17,928.35 17,928.35 17,928.35 0.0M
2023-08-22 17,553.28 17,553.28 17,553.28 17,553.28 0.0M
2023-08-21 17,778.32 17,778.32 17,778.32 17,778.32 0.0M
2023-08-18 17,878.34 17,878.34 17,878.34 17,878.34 0.0M
2023-08-17 17,778.32 17,778.32 17,778.32 17,778.32 0.0M
2023-08-16 18,003.36 18,003.36 18,003.36 18,003.36 0.0M
2023-08-15 18,253.41 18,253.41 18,253.41 18,253.41 0.0M
2023-08-14 18,153.39 18,153.39 18,153.39 18,153.39 0.0M
2023-08-11 18,503.45 18,503.45 18,503.45 18,503.45 0.0M
2023-08-10 18,978.54 18,978.54 18,978.54 18,978.54 0.0M
2023-08-09 18,803.51 18,803.51 18,803.51 18,803.51 0.0M
2023-08-08 18,753.50 18,753.50 18,753.50 18,753.50 0.0M
2023-08-07 19,253.59 19,253.59 19,253.59 19,253.59 0.0M
2023-08-04 19,953.72 19,953.72 19,953.72 19,953.72 0.0M
2023-08-03 19,503.64 19,503.64 19,503.64 19,503.64 0.0M
2023-08-02 18,503.45 18,503.45 18,503.45 18,503.45 0.0M
2023-08-01 20,003.73 20,003.73 20,003.73 20,003.73 0.0M
2023-07-31 20,003.73 20,003.73 20,003.73 20,003.73 0.0M
2023-07-28 20,103.75 20,103.75 20,103.75 20,103.75 0.0M
2023-07-27 20,253.78 20,253.78 20,253.78 20,253.78 0.0M
2023-07-26 19,353.61 19,353.61 19,353.61 19,353.61 0.0M
2023-07-25 18,353.42 18,353.42 18,353.42 18,353.42 0.0M
2023-07-24 17,228.21 17,228.21 17,228.21 17,228.21 0.0M
2023-07-21 16,903.15 16,903.15 16,903.15 16,903.15 0.0M
2023-07-20 17,278.22 17,278.22 17,278.22 17,278.22 0.0M
2023-07-19 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2023-07-18 17,353.24 17,353.24 17,353.24 17,353.24 0.0M
2023-07-17 16,002.99 16,002.99 16,002.99 16,002.99 0.0M
2023-07-14 16,903.15 16,903.15 16,903.15 16,903.15 0.0M
2023-07-13 17,003.17 17,003.17 17,003.17 17,003.17 0.0M
2023-07-12 16,753.13 16,753.13 16,753.13 16,753.13 0.0M
2023-07-11 16,853.14 16,853.14 16,853.14 16,853.14 0.0M
2023-07-10 17,003.17 17,003.17 17,003.17 17,003.17 0.0M
2023-07-07 16,428.06 16,428.06 16,428.06 16,428.06 0.0M
2023-07-06 17,003.17 17,003.17 17,003.17 17,003.17 0.0M
2023-07-05 16,503.08 16,503.08 16,503.08 16,503.08 0.0M
2023-07-04 16,953.16 16,953.16 16,953.16 16,953.16 0.0M
2023-07-03 16,853.14 16,853.14 16,853.14 16,853.14 0.0M
2023-06-30 16,853.14 16,853.14 16,853.14 16,853.14 0.0M
2023-06-29 17,603.29 17,603.29 17,603.29 17,603.29 0.0M
2023-06-28 17,953.35 17,953.35 17,953.35 17,953.35 0.0M
2023-06-27 17,953.35 17,953.35 17,953.35 17,953.35 0.0M
2023-06-26 17,253.22 17,253.22 17,253.22 17,253.22 0.0M
2023-06-23 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2023-06-22 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2023-06-21 18,353.42 18,353.42 18,353.42 18,353.42 0.0M
2023-06-20 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2023-06-19 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2023-06-16 18,103.38 18,103.38 18,103.38 18,103.38 0.0M
2023-06-15 17,753.31 17,753.31 17,753.31 17,753.31 0.0M
2023-06-14 17,753.31 17,753.31 17,753.31 17,753.31 0.0M
2023-06-13 18,103.38 18,103.38 18,103.38 18,103.38 0.0M
2023-06-12 17,928.35 17,928.35 17,928.35 17,928.35 0.0M
2023-06-09 18,253.41 18,253.41 18,253.41 18,253.41 0.0M
2023-06-08 18,053.37 18,053.37 18,053.37 18,053.37 0.0M
2023-06-07 17,753.31 17,753.31 17,753.31 17,753.31 0.0M
2023-06-06 17,703.30 17,703.30 17,703.30 17,703.30 0.0M
2023-06-05 17,053.18 17,053.18 17,053.18 17,053.18 0.0M
2023-06-02 17,703.30 17,703.30 17,703.30 17,703.30 0.0M
2023-06-01 17,578.28 17,578.28 17,578.28 17,578.28 0.0M
2023-05-31 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2023-05-30 18,253.41 18,253.41 18,253.41 18,253.41 0.0M
2023-05-26 18,553.46 18,553.46 18,553.46 18,553.46 0.0M
2023-05-25 18,803.51 18,803.51 18,803.51 18,803.51 0.0M
2023-05-24 18,753.50 18,753.50 18,753.50 18,753.50 0.0M
2023-05-23 18,253.41 18,253.41 18,253.41 18,253.41 0.0M
2023-05-22 18,403.43 18,403.43 18,403.43 18,403.43 0.0M
2023-05-19 18,953.54 18,953.54 18,953.54 18,953.54 0.0M
2023-05-18 18,503.45 18,503.45 18,503.45 18,503.45 0.0M
2023-05-17 19,003.54 19,003.54 19,003.54 19,003.54 0.0M
2023-05-16 19,003.54 19,003.54 19,003.54 19,003.54 0.0M
2023-05-15 19,503.64 19,503.64 19,503.64 19,503.64 0.0M
2023-05-12 19,003.54 19,003.54 19,003.54 19,003.54 0.0M
2023-05-11 19,378.62 19,378.62 19,378.62 19,378.62 0.0M
2023-05-10 19,503.64 19,503.64 19,503.64 19,503.64 0.0M
2023-05-09 19,753.69 19,753.69 19,753.69 19,753.69 0.0M
2023-05-05 19,503.64 19,503.64 19,503.64 19,503.64 0.0M
2023-05-04 19,503.64 19,503.64 19,503.64 19,503.64 0.0M
2023-05-03 18,503.45 18,503.45 18,503.45 18,503.45 0.0M
2023-05-02 18,903.53 18,903.53 18,903.53 18,903.53 0.0M
2023-04-28 18,953.54 18,953.54 18,953.54 18,953.54 0.0M
2023-04-27 19,503.64 19,503.64 19,503.64 19,503.64 0.0M
2023-04-26 18,553.46 18,553.46 18,553.46 18,553.46 0.0M
2023-04-25 19,003.54 19,003.54 19,003.54 19,003.54 0.0M
2023-04-24 18,553.46 18,553.46 18,553.46 18,553.46 0.0M
2023-04-21 19,003.54 19,003.54 19,003.54 19,003.54 0.0M
2023-04-20 19,603.66 19,603.66 19,603.66 19,603.66 0.0M
2023-04-19 19,603.66 19,603.66 19,603.66 19,603.66 0.0M
2023-04-18 19,703.68 19,703.68 19,703.68 19,703.68 0.0M
2023-04-17 19,328.61 19,328.61 19,328.61 19,328.61 0.0M
2023-04-14 19,653.67 19,653.67 19,653.67 19,653.67 0.0M
2023-04-13 20,003.73 20,003.73 20,003.73 20,003.73 0.0M
2023-04-12 20,003.73 20,003.73 20,003.73 20,003.73 0.0M
2023-04-11 19,603.66 19,603.66 19,603.66 19,603.66 0.0M
2023-04-06 19,778.69 19,778.69 19,778.69 19,778.69 0.0M
2023-04-05 19,553.65 19,553.65 19,553.65 19,553.65 0.0M
2023-04-04 19,903.71 19,903.71 19,903.71 19,903.71 0.0M
2023-04-03 20,003.73 20,003.73 20,003.73 20,003.73 0.0M
2023-03-31 19,403.62 19,403.62 19,403.62 19,403.62 0.0M
2023-03-30 19,503.64 19,503.64 19,503.64 19,503.64 0.0M
2023-03-29 19,403.62 19,403.62 19,403.62 19,403.62 0.0M
2023-03-28 19,403.62 19,403.62 19,403.62 19,403.62 0.0M
2023-03-27 19,503.64 19,503.64 19,503.64 19,503.64 0.0M
2023-03-24 18,203.40 18,203.40 18,203.40 18,203.40 0.0M
2023-03-23 17,628.29 17,628.29 17,628.29 17,628.29 0.0M
2023-03-22 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2023-03-21 17,303.23 17,303.23 17,303.23 17,303.23 0.0M
2023-03-20 17,403.25 17,403.25 17,403.25 17,403.25 0.0M
2023-03-17 17,153.20 17,153.20 17,153.20 17,153.20 0.0M
2023-03-16 17,428.25 17,428.25 17,428.25 17,428.25 0.0M
2023-03-15 17,128.20 17,128.20 17,128.20 17,128.20 0.0M
2023-03-14 17,353.24 17,353.24 17,353.24 17,353.24 0.0M
2023-03-13 17,278.22 17,278.22 17,278.22 17,278.22 0.0M
2023-03-10 17,253.22 17,253.22 17,253.22 17,253.22 0.0M
2023-03-09 17,553.28 17,553.28 17,553.28 17,553.28 0.0M
2023-03-08 17,803.32 17,803.32 17,803.32 17,803.32 0.0M
2023-03-07 18,153.39 18,153.39 18,153.39 18,153.39 0.0M
2023-03-06 18,503.45 18,503.45 18,503.45 18,503.45 0.0M
2023-03-03 18,253.41 18,253.41 18,253.41 18,253.41 0.0M
2023-03-02 17,903.34 17,903.34 17,903.34 17,903.34 0.0M
2023-03-01 16,903.15 16,903.15 16,903.15 16,903.15 0.0M
2023-02-28 17,003.17 17,003.17 17,003.17 17,003.17 0.0M
2023-02-27 17,253.22 17,253.22 17,253.22 17,253.22 0.0M
2023-02-24 17,553.28 17,553.28 17,553.28 17,553.28 0.0M
2023-02-23 18,378.43 18,378.43 18,378.43 18,378.43 0.0M
2023-02-22 18,178.39 18,178.39 18,178.39 18,178.39 0.0M
2023-02-21 18,153.39 18,153.39 18,153.39 18,153.39 0.0M
2023-02-20 18,678.48 18,678.48 18,678.48 18,678.48 0.0M
2023-02-17 18,678.48 18,678.48 18,678.48 18,678.48 0.0M
2023-02-16 18,703.49 18,703.49 18,703.49 18,703.49 0.0M
2023-02-15 18,403.43 18,403.43 18,403.43 18,403.43 0.0M
2023-02-14 18,403.43 18,403.43 18,403.43 18,403.43 0.0M
2023-02-13 19,003.54 19,003.54 19,003.54 19,003.54 0.0M
2023-02-10 19,053.55 19,053.55 19,053.55 19,053.55 0.0M
2023-02-09 20,203.77 20,203.77 20,203.77 20,203.77 0.0M
2023-02-08 20,503.83 20,503.83 20,503.83 20,503.83 0.0M
2023-02-07 20,203.77 20,203.77 20,203.77 20,203.77 0.0M
2023-02-06 19,903.71 19,903.71 19,903.71 19,903.71 0.0M
2023-02-03 18,403.43 18,403.43 18,403.43 18,403.43 0.0M
2023-02-02 18,453.44 18,453.44 18,453.44 18,453.44 0.0M
2023-02-01 18,303.42 18,303.42 18,303.42 18,303.42 0.0M
2023-01-31 18,603.47 18,603.47 18,603.47 18,603.47 0.0M
2023-01-30 17,753.31 17,753.31 17,753.31 17,753.31 0.0M
2023-01-27 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2023-01-26 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2023-01-25 17,253.22 17,253.22 17,253.22 17,253.22 0.0M
2023-01-24 17,253.22 17,253.22 17,253.22 17,253.22 0.0M
2023-01-23 17,353.24 17,353.24 17,353.24 17,353.24 0.0M
2023-01-20 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2023-01-19 17,753.31 17,753.31 17,753.31 17,753.31 0.0M
2023-01-18 17,478.26 17,478.26 17,478.26 17,478.26 0.0M
2023-01-17 18,003.36 18,003.36 18,003.36 18,003.36 0.0M
2023-01-16 17,728.31 17,728.31 17,728.31 17,728.31 0.0M
2023-01-13 17,803.32 17,803.32 17,803.32 17,803.32 0.0M
2023-01-12 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2023-01-11 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2023-01-10 17,703.30 17,703.30 17,703.30 17,703.30 0.0M
2023-01-09 17,853.33 17,853.33 17,853.33 17,853.33 0.0M
2023-01-06 17,603.29 17,603.29 17,603.29 17,603.29 0.0M
2023-01-05 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2023-01-04 16,753.13 16,753.13 16,753.13 16,753.13 0.0M
2023-01-03 16,553.09 16,553.09 16,553.09 16,553.09 0.0M