FTSE All Share Gas Water & Multiutilities

FTASX651020
🏛️ uk →
8,660.59
Last Update: 2025-09-26
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 7,486.99 7,486.99 7,486.99 7,486.99 0.0M
2022-12-29 7,554.37 7,554.37 7,554.37 7,554.37 0.0M
2022-12-28 7,523.55 7,523.55 7,523.55 7,523.55 0.0M
2022-12-23 7,446.08 7,446.08 7,446.08 7,446.08 0.0M
2022-12-22 7,474.88 7,474.88 7,474.88 7,474.88 0.0M
2022-12-21 7,524.08 7,524.08 7,524.08 7,524.08 0.0M
2022-12-20 7,469.96 7,469.96 7,469.96 7,469.96 0.0M
2022-12-19 7,482.30 7,482.30 7,482.30 7,482.30 0.0M
2022-12-16 7,474.34 7,474.34 7,474.34 7,474.34 0.0M
2022-12-15 7,646.74 7,646.74 7,646.74 7,646.74 0.0M
2022-12-14 7,673.09 7,673.09 7,673.09 7,673.09 0.0M
2022-12-13 7,603.89 7,603.89 7,603.89 7,603.89 0.0M
2022-12-12 7,569.05 7,569.05 7,569.05 7,569.05 0.0M
2022-12-09 7,631.25 7,631.25 7,631.25 7,631.25 0.0M
2022-12-08 7,624.73 7,624.73 7,624.73 7,624.73 0.0M
2022-12-07 7,648.73 7,648.73 7,648.73 7,648.73 0.0M
2022-12-06 7,653.79 7,653.79 7,653.79 7,653.79 0.0M
2022-12-05 7,723.07 7,723.07 7,723.07 7,723.07 0.0M
2022-12-02 7,679.03 7,679.03 7,679.03 7,679.03 0.0M
2022-12-01 7,696.43 7,696.43 7,696.43 7,696.43 0.0M
2022-11-30 7,614.49 7,614.49 7,614.49 7,614.49 0.0M
2022-11-29 7,594.49 7,594.49 7,594.49 7,594.49 0.0M
2022-11-28 7,681.14 7,681.14 7,681.14 7,681.14 0.0M
2022-11-25 7,723.03 7,723.03 7,723.03 7,723.03 0.0M
2022-11-24 7,750.81 7,750.81 7,750.81 7,750.81 0.0M
2022-11-23 7,768.76 7,768.76 7,768.76 7,768.76 0.0M
2022-11-22 7,726.77 7,726.77 7,726.77 7,726.77 0.0M
2022-11-21 7,731.01 7,731.01 7,731.01 7,731.01 0.0M
2022-11-18 7,632.32 7,632.32 7,632.32 7,632.32 0.0M
2022-11-17 7,499.87 7,499.87 7,499.87 7,499.87 0.0M
2022-11-16 7,522.51 7,522.51 7,522.51 7,522.51 0.0M
2022-11-15 7,477.94 7,477.94 7,477.94 7,477.94 0.0M
2022-11-14 7,532.98 7,532.98 7,532.98 7,532.98 0.0M
2022-11-11 7,413.73 7,413.73 7,413.73 7,413.73 0.0M
2022-11-10 7,549.23 7,549.23 7,549.23 7,549.23 0.0M
2022-11-09 7,289.48 7,289.48 7,289.48 7,289.48 0.0M
2022-11-08 7,227.04 7,227.04 7,227.04 7,227.04 0.0M
2022-11-07 7,070.63 7,070.63 7,070.63 7,070.63 0.0M
2022-11-04 7,144.02 7,144.02 7,144.02 7,144.02 0.0M
2022-11-03 7,075.26 7,075.26 7,075.26 7,075.26 0.0M
2022-11-02 7,110.87 7,110.87 7,110.87 7,110.87 0.0M
2022-11-01 7,075.94 7,075.94 7,075.94 7,075.94 0.0M
2022-10-31 6,991.98 6,991.98 6,991.98 6,991.98 0.0M
2022-10-28 6,973.92 6,973.92 6,973.92 6,973.92 0.0M
2022-10-27 6,902.99 6,902.99 6,902.99 6,902.99 0.0M
2022-10-26 6,823.39 6,823.39 6,823.39 6,823.39 0.0M
2022-10-25 6,869.35 6,869.35 6,869.35 6,869.35 0.0M
2022-10-24 6,746.25 6,746.25 6,746.25 6,746.25 0.0M
2022-10-21 6,586.15 6,586.15 6,586.15 6,586.15 0.0M
2022-10-20 6,586.53 6,586.53 6,586.53 6,586.53 0.0M
2022-10-19 6,634.40 6,634.40 6,634.40 6,634.40 0.0M
2022-10-18 6,665.93 6,665.93 6,665.93 6,665.93 0.0M
2022-10-17 6,673.60 6,673.60 6,673.60 6,673.60 0.0M
2022-10-14 6,429.46 6,429.46 6,429.46 6,429.46 0.0M
2022-10-13 6,326.64 6,326.64 6,326.64 6,326.64 0.0M
2022-10-12 6,285.79 6,285.79 6,285.79 6,285.79 0.0M
2022-10-11 6,433.26 6,433.26 6,433.26 6,433.26 0.0M
2022-10-10 6,524.50 6,524.50 6,524.50 6,524.50 0.0M
2022-10-07 6,608.82 6,608.82 6,608.82 6,608.82 0.0M
2022-10-06 6,605.01 6,605.01 6,605.01 6,605.01 0.0M
2022-10-05 6,733.59 6,733.59 6,733.59 6,733.59 0.0M
2022-10-04 6,816.18 6,816.18 6,816.18 6,816.18 0.0M
2022-10-03 6,802.41 6,802.41 6,802.41 6,802.41 0.0M
2022-09-30 6,755.73 6,755.73 6,755.73 6,755.73 0.0M
2022-09-29 6,779.82 6,779.82 6,779.82 6,779.82 0.0M
2022-09-28 7,005.65 7,005.65 7,005.65 7,005.65 0.0M
2022-09-27 6,850.52 6,850.52 6,850.52 6,850.52 0.0M
2022-09-26 7,164.84 7,164.84 7,164.84 7,164.84 0.0M
2022-09-23 7,367.29 7,367.29 7,367.29 7,367.29 0.0M
2022-09-22 7,467.20 7,467.20 7,467.20 7,467.20 0.0M
2022-09-21 7,590.82 7,590.82 7,590.82 7,590.82 0.0M
2022-09-20 7,463.54 7,463.54 7,463.54 7,463.54 0.0M
2022-09-16 7,591.09 7,591.09 7,591.09 7,591.09 0.0M
2022-09-15 7,587.30 7,587.30 7,587.30 7,587.30 0.0M
2022-09-14 7,713.80 7,713.80 7,713.80 7,713.80 0.0M
2022-09-13 7,929.03 7,929.03 7,929.03 7,929.03 0.0M
2022-09-12 7,951.87 7,951.87 7,951.87 7,951.87 0.0M
2022-09-09 7,874.91 7,874.91 7,874.91 7,874.91 0.0M
2022-09-07 7,864.23 7,864.23 7,864.23 7,864.23 0.0M
2022-09-06 7,895.59 7,895.59 7,895.59 7,895.59 0.0M
2022-09-05 7,925.17 7,925.17 7,925.17 7,925.17 0.0M
2022-09-02 7,840.69 7,840.69 7,840.69 7,840.69 0.0M
2022-09-01 7,805.88 7,805.88 7,805.88 7,805.88 0.0M
2022-08-31 7,825.67 7,825.67 7,825.67 7,825.67 0.0M
2022-08-30 8,059.53 8,059.53 8,059.53 8,059.53 0.0M
2022-08-26 8,200.13 8,200.13 8,200.13 8,200.13 0.0M
2022-08-25 8,204.74 8,204.74 8,204.74 8,204.74 0.0M
2022-08-24 8,300.66 8,300.66 8,300.66 8,300.66 0.0M
2022-08-23 8,371.39 8,371.39 8,371.39 8,371.39 0.0M
2022-08-22 8,554.75 8,554.75 8,554.75 8,554.75 0.0M
2022-08-19 0.00 0.00 0.00 8,456.23 0.0M
2022-08-18 8,459.67 8,459.67 8,459.67 8,459.67 0.0M
2022-08-17 8,434.42 8,434.42 8,434.42 8,434.42 0.0M
2022-08-16 8,469.17 8,469.17 8,469.17 8,469.17 0.0M
2022-08-15 8,363.75 8,363.75 8,363.75 8,363.75 0.0M
2022-08-12 8,292.84 8,292.84 8,292.84 8,292.84 0.0M
2022-08-11 8,239.22 8,239.22 8,239.22 8,239.22 0.0M
2022-08-10 8,304.25 8,304.25 8,304.25 8,304.25 0.0M
2022-08-09 8,390.20 8,390.20 8,390.20 8,390.20 0.0M
2022-08-08 8,283.25 8,283.25 8,283.25 8,283.25 0.0M
2022-08-05 8,218.89 8,218.89 8,218.89 8,218.89 0.0M
2022-08-04 8,346.30 8,346.30 8,346.30 8,346.30 0.0M
2022-08-03 8,297.70 8,297.70 8,297.70 8,297.70 0.0M
2022-08-02 8,405.12 8,405.12 8,405.12 8,405.12 0.0M
2022-08-01 8,232.42 8,232.42 8,232.42 8,232.42 0.0M
2022-07-29 8,276.16 8,276.16 8,276.16 8,276.16 0.0M
2022-07-28 8,172.89 8,172.89 8,172.89 8,172.89 0.0M
2022-07-27 8,145.12 8,145.12 8,145.12 8,145.12 0.0M
2022-07-26 8,214.33 8,214.33 8,214.33 8,214.33 0.0M
2022-07-25 8,127.38 8,127.38 8,127.38 8,127.38 0.0M
2022-07-22 8,116.14 8,116.14 8,116.14 8,116.14 0.0M
2022-07-21 7,967.36 7,967.36 7,967.36 7,967.36 0.0M
2022-07-20 8,071.28 8,071.28 8,071.28 8,071.28 0.0M
2022-07-19 8,087.25 8,087.25 8,087.25 8,087.25 0.0M
2022-07-18 8,074.18 8,074.18 8,074.18 8,074.18 0.0M
2022-07-15 8,016.21 8,016.21 8,016.21 8,016.21 0.0M
2022-07-14 8,029.96 8,029.96 8,029.96 8,029.96 0.0M
2022-07-13 7,987.62 7,987.62 7,987.62 7,987.62 0.0M
2022-07-12 7,953.53 7,953.53 7,953.53 7,953.53 0.0M
2022-07-11 7,907.13 7,907.13 7,907.13 7,907.13 0.0M
2022-07-08 7,770.15 7,770.15 7,770.15 7,770.15 0.0M
2022-07-07 7,813.71 7,813.71 7,813.71 7,813.71 0.0M
2022-07-06 7,826.56 7,826.56 7,826.56 7,826.56 0.0M
2022-07-05 7,743.03 7,743.03 7,743.03 7,743.03 0.0M
2022-07-04 7,849.71 7,849.71 7,849.71 7,849.71 0.0M
2022-07-01 7,804.33 7,804.33 7,804.33 7,804.33 0.0M
2022-06-30 7,687.54 7,687.54 7,687.54 7,687.54 0.0M
2022-06-29 7,892.46 7,892.46 7,892.46 7,892.46 0.0M
2022-06-28 7,833.32 7,833.32 7,833.32 7,833.32 0.0M
2022-06-27 7,839.08 7,839.08 7,839.08 7,839.08 0.0M
2022-06-24 7,741.39 7,741.39 7,741.39 7,741.39 0.0M
2022-06-23 7,555.49 7,555.49 7,555.49 7,555.49 0.0M
2022-06-22 7,650.18 7,650.18 7,650.18 7,650.18 0.0M
2022-06-21 7,610.25 7,610.25 7,610.25 7,610.25 0.0M
2022-06-20 7,678.17 7,678.17 7,678.17 7,678.17 0.0M
2022-06-17 7,684.08 7,684.08 7,684.08 7,684.08 0.0M
2022-06-16 7,720.38 7,720.38 7,720.38 7,720.38 0.0M
2022-06-15 7,806.87 7,806.87 7,806.87 7,806.87 0.0M
2022-06-14 7,708.69 7,708.69 7,708.69 7,708.69 0.0M
2022-06-13 7,921.82 7,921.82 7,921.82 7,921.82 0.0M
2022-06-10 7,940.91 7,940.91 7,940.91 7,940.91 0.0M
2022-06-09 7,965.32 7,965.32 7,965.32 7,965.32 0.0M
2022-06-08 8,019.94 8,019.94 8,019.94 8,019.94 0.0M
2022-06-07 8,090.41 8,090.41 8,090.41 8,090.41 0.0M
2022-06-06 8,163.49 8,163.49 8,163.49 8,163.49 0.0M
2022-06-01 8,090.07 8,090.07 8,090.07 8,090.07 0.0M
2022-05-31 8,354.52 8,354.52 8,354.52 8,354.52 0.0M
2022-05-30 8,318.14 8,318.14 8,318.14 8,318.14 0.0M
2022-05-27 8,305.61 8,305.61 8,305.61 8,305.61 0.0M
2022-05-26 8,429.55 8,429.55 8,429.55 8,429.55 0.0M
2022-05-25 8,786.91 8,786.91 8,786.91 8,786.91 0.0M
2022-05-24 8,808.57 8,808.57 8,808.57 8,808.57 0.0M
2022-05-23 8,857.91 8,857.91 8,857.91 8,857.91 0.0M
2022-05-20 8,760.73 8,760.73 8,760.73 8,760.73 0.0M
2022-05-19 8,712.97 8,712.97 8,712.97 8,712.97 0.0M
2022-05-18 8,947.85 8,947.85 8,947.85 8,947.85 0.0M
2022-05-17 8,868.10 8,868.10 8,868.10 8,868.10 0.0M
2022-05-16 8,778.84 8,778.84 8,778.84 8,778.84 0.0M
2022-05-13 8,696.63 8,696.63 8,696.63 8,696.63 0.0M
2022-05-12 8,502.02 8,502.02 8,502.02 8,502.02 0.0M
2022-05-11 8,575.51 8,575.51 8,575.51 8,575.51 0.0M
2022-05-10 8,463.40 8,463.40 8,463.40 8,463.40 0.0M
2022-05-09 8,375.50 8,375.50 8,375.50 8,375.50 0.0M
2022-05-06 8,445.93 8,445.93 8,445.93 8,445.93 0.0M
2022-05-05 8,657.93 8,657.93 8,657.93 8,657.93 0.0M
2022-05-04 8,523.74 8,523.74 8,523.74 8,523.74 0.0M
2022-05-03 8,609.07 8,609.07 8,609.07 8,609.07 0.0M
2022-04-29 8,661.43 8,661.43 8,661.43 8,661.43 0.0M
2022-04-28 8,835.66 8,835.66 8,835.66 8,835.66 0.0M
2022-04-27 8,735.54 8,735.54 8,735.54 8,735.54 0.0M
2022-04-26 8,675.87 8,675.87 8,675.87 8,675.87 0.0M
2022-04-25 8,535.61 8,535.61 8,535.61 8,535.61 0.0M
2022-04-22 8,489.73 8,489.73 8,489.73 8,489.73 0.0M
2022-04-21 8,432.35 8,432.35 8,432.35 8,432.35 0.0M
2022-04-20 8,515.85 8,515.85 8,515.85 8,515.85 0.0M
2022-04-19 8,433.57 8,433.57 8,433.57 8,433.57 0.0M
2022-04-14 8,546.47 8,546.47 8,546.47 8,546.47 0.0M
2022-04-13 8,567.46 8,567.46 8,567.46 8,567.46 0.0M
2022-04-12 8,606.29 8,606.29 8,606.29 8,606.29 0.0M
2022-04-11 8,729.17 8,729.17 8,729.17 8,729.17 0.0M
2022-04-08 8,822.38 8,822.38 8,822.38 8,822.38 0.0M
2022-04-07 8,794.21 8,794.21 8,794.21 8,794.21 0.0M
2022-04-06 8,843.58 8,843.58 8,843.58 8,843.58 0.0M
2022-04-05 8,771.58 8,771.58 8,771.58 8,771.58 0.0M
2022-04-04 8,489.22 8,489.22 8,489.22 8,489.22 0.0M
2022-04-01 8,442.64 8,442.64 8,442.64 8,442.64 0.0M
2022-03-31 8,505.95 8,505.95 8,505.95 8,505.95 0.0M
2022-03-30 8,478.16 8,478.16 8,478.16 8,478.16 0.0M
2022-03-29 8,327.40 8,327.40 8,327.40 8,327.40 0.0M
2022-03-28 8,261.17 8,261.17 8,261.17 8,261.17 0.0M
2022-03-25 8,207.14 8,207.14 8,207.14 8,207.14 0.0M
2022-03-24 8,155.74 8,155.74 8,155.74 8,155.74 0.0M
2022-03-23 8,063.58 8,063.58 8,063.58 8,063.58 0.0M
2022-03-22 8,173.10 8,173.10 8,173.10 8,173.10 0.0M
2022-03-21 8,221.30 8,221.30 8,221.30 8,221.30 0.0M
2022-03-18 8,226.60 8,226.60 8,226.60 8,226.60 0.0M
2022-03-17 8,234.35 8,234.35 8,234.35 8,234.35 0.0M
2022-03-16 8,089.95 8,089.95 8,089.95 8,089.95 0.0M
2022-03-15 8,309.08 8,309.08 8,309.08 8,309.08 0.0M
2022-03-14 8,100.94 8,100.94 8,100.94 8,100.94 0.0M
2022-03-11 8,023.50 8,023.50 8,023.50 8,023.50 0.0M
2022-03-10 8,160.86 8,160.86 8,160.86 8,160.86 0.0M
2022-03-09 8,191.64 8,191.64 8,191.64 8,191.64 0.0M
2022-03-08 8,014.32 8,014.32 8,014.32 8,014.32 0.0M
2022-03-07 8,028.51 8,028.51 8,028.51 8,028.51 0.0M
2022-03-04 8,001.71 8,001.71 8,001.71 8,001.71 0.0M
2022-03-03 7,999.23 7,999.23 7,999.23 7,999.23 0.0M
2022-03-02 8,103.76 8,103.76 8,103.76 8,103.76 0.0M
2022-03-01 8,198.68 8,198.68 8,198.68 8,198.68 0.0M
2022-02-28 8,166.27 8,166.27 8,166.27 8,166.27 0.0M
2022-02-25 7,972.83 7,972.83 7,972.83 7,972.83 0.0M
2022-02-24 7,637.08 7,637.08 7,637.08 7,637.08 0.0M
2022-02-23 7,866.16 7,866.16 7,866.16 7,866.16 0.0M
2022-02-22 7,805.04 7,805.04 7,805.04 7,805.04 0.0M
2022-02-21 7,898.56 7,898.56 7,898.56 7,898.56 0.0M
2022-02-18 7,966.19 7,966.19 7,966.19 7,966.19 0.0M
2022-02-17 7,890.03 7,890.03 7,890.03 7,890.03 0.0M
2022-02-16 7,899.97 7,899.97 7,899.97 7,899.97 0.0M
2022-02-15 7,872.43 7,872.43 7,872.43 7,872.43 0.0M
2022-02-14 7,861.81 7,861.81 7,861.81 7,861.81 0.0M
2022-02-11 8,010.89 8,010.89 8,010.89 8,010.89 0.0M
2022-02-10 7,981.95 7,981.95 7,981.95 7,981.95 0.0M
2022-02-09 7,912.45 7,912.45 7,912.45 7,912.45 0.0M
2022-02-08 7,878.21 7,878.21 7,878.21 7,878.21 0.0M
2022-02-07 7,840.96 7,840.96 7,840.96 7,840.96 0.0M
2022-02-04 7,849.20 7,849.20 7,849.20 7,849.20 0.0M
2022-02-03 8,008.11 8,008.11 8,008.11 8,008.11 0.0M
2022-02-02 8,082.83 8,082.83 8,082.83 8,082.83 0.0M
2022-02-01 7,996.51 7,996.51 7,996.51 7,996.51 0.0M
2022-01-31 7,895.77 7,895.77 7,895.77 7,895.77 0.0M
2022-01-28 7,963.10 7,963.10 7,963.10 7,963.10 0.0M
2022-01-27 7,997.53 7,997.53 7,997.53 7,997.53 0.0M
2022-01-26 7,849.46 7,849.46 7,849.46 7,849.46 0.0M
2022-01-25 7,861.85 7,861.85 7,861.85 7,861.85 0.0M
2022-01-24 7,854.28 7,854.28 7,854.28 7,854.28 0.0M
2022-01-21 7,909.24 7,909.24 7,909.24 7,909.24 0.0M
2022-01-20 7,981.00 7,981.00 7,981.00 7,981.00 0.0M
2022-01-19 7,966.58 7,966.58 7,966.58 7,966.58 0.0M
2022-01-18 7,960.80 7,960.80 7,960.80 7,960.80 0.0M
2022-01-17 7,928.95 7,928.95 7,928.95 7,928.95 0.0M
2022-01-14 7,934.52 7,934.52 7,934.52 7,934.52 0.0M
2022-01-13 7,837.84 7,837.84 7,837.84 7,837.84 0.0M
2022-01-12 7,763.64 7,763.64 7,763.64 7,763.64 0.0M
2022-01-11 7,763.37 7,763.37 7,763.37 7,763.37 0.0M
2022-01-10 7,793.54 7,793.54 7,793.54 7,793.54 0.0M
2022-01-07 7,827.97 7,827.97 7,827.97 7,827.97 0.0M
2022-01-06 7,832.76 7,832.76 7,832.76 7,832.76 0.0M
2022-01-05 7,892.36 7,892.36 7,892.36 7,892.36 0.0M
2022-01-04 7,979.49 7,979.49 7,979.49 7,979.49 0.0M