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
2023-12-29 8,098.75 8,098.75 8,098.75 8,098.75 0.0M
2023-12-28 8,106.85 8,106.85 8,106.85 8,106.85 0.0M
2023-12-27 8,138.83 8,138.83 8,138.83 8,138.83 0.0M
2023-12-22 8,144.23 8,144.23 8,144.23 8,144.23 0.0M
2023-12-21 8,148.69 8,148.69 8,148.69 8,148.69 0.0M
2023-12-20 8,217.10 8,217.10 8,217.10 8,217.10 0.0M
2023-12-19 8,133.73 8,133.73 8,133.73 8,133.73 0.0M
2023-12-18 8,079.72 8,079.72 8,079.72 8,079.72 0.0M
2023-12-15 8,181.24 8,181.24 8,181.24 8,181.24 0.0M
2023-12-14 8,295.28 8,295.28 8,295.28 8,295.28 0.0M
2023-12-13 8,296.28 8,296.28 8,296.28 8,296.28 0.0M
2023-12-12 8,236.51 8,236.51 8,236.51 8,236.51 0.0M
2023-12-11 8,235.17 8,235.17 8,235.17 8,235.17 0.0M
2023-12-08 8,258.11 8,258.11 8,258.11 8,258.11 0.0M
2023-12-07 8,287.42 8,287.42 8,287.42 8,287.42 0.0M
2023-12-06 8,197.25 8,197.25 8,197.25 8,197.25 0.0M
2023-12-05 8,079.82 8,079.82 8,079.82 8,079.82 0.0M
2023-12-04 8,073.96 8,073.96 8,073.96 8,073.96 0.0M
2023-12-01 8,091.51 8,091.51 8,091.51 8,091.51 0.0M
2023-11-30 8,034.87 8,034.87 8,034.87 8,034.87 0.0M
2023-11-29 8,092.02 8,092.02 8,092.02 8,092.02 0.0M
2023-11-28 8,100.45 8,100.45 8,100.45 8,100.45 0.0M
2023-11-27 8,040.92 8,040.92 8,040.92 8,040.92 0.0M
2023-11-24 8,016.33 8,016.33 8,016.33 8,016.33 0.0M
2023-11-23 7,971.75 7,971.75 7,971.75 7,971.75 0.0M
2023-11-22 8,083.59 8,083.59 8,083.59 8,083.59 0.0M
2023-11-21 8,089.52 8,089.52 8,089.52 8,089.52 0.0M
2023-11-20 8,036.33 8,036.33 8,036.33 8,036.33 0.0M
2023-11-17 8,041.00 8,041.00 8,041.00 8,041.00 0.0M
2023-11-16 7,981.98 7,981.98 7,981.98 7,981.98 0.0M
2023-11-15 7,874.45 7,874.45 7,874.45 7,874.45 0.0M
2023-11-14 7,900.61 7,900.61 7,900.61 7,900.61 0.0M
2023-11-13 7,834.00 7,834.00 7,834.00 7,834.00 0.0M
2023-11-10 7,850.90 7,850.90 7,850.90 7,850.90 0.0M
2023-11-09 7,838.42 7,838.42 7,838.42 7,838.42 0.0M
2023-11-08 7,753.34 7,753.34 7,753.34 7,753.34 0.0M
2023-11-07 7,883.56 7,883.56 7,883.56 7,883.56 0.0M
2023-11-06 7,872.04 7,872.04 7,872.04 7,872.04 0.0M
2023-11-03 7,958.67 7,958.67 7,958.67 7,958.67 0.0M
2023-11-02 7,992.52 7,992.52 7,992.52 7,992.52 0.0M
2023-11-01 8,002.04 8,002.04 8,002.04 8,002.04 0.0M
2023-10-31 7,864.03 7,864.03 7,864.03 7,864.03 0.0M
2023-10-30 7,822.83 7,822.83 7,822.83 7,822.83 0.0M
2023-10-27 7,827.88 7,827.88 7,827.88 7,827.88 0.0M
2023-10-26 7,875.91 7,875.91 7,875.91 7,875.91 0.0M
2023-10-25 7,800.25 7,800.25 7,800.25 7,800.25 0.0M
2023-10-24 7,765.64 7,765.64 7,765.64 7,765.64 0.0M
2023-10-23 7,634.10 7,634.10 7,634.10 7,634.10 0.0M
2023-10-20 7,689.18 7,689.18 7,689.18 7,689.18 0.0M
2023-10-19 7,723.41 7,723.41 7,723.41 7,723.41 0.0M
2023-10-18 7,768.43 7,768.43 7,768.43 7,768.43 0.0M
2023-10-17 7,780.30 7,780.30 7,780.30 7,780.30 0.0M
2023-10-16 7,728.08 7,728.08 7,728.08 7,728.08 0.0M
2023-10-13 7,713.98 7,713.98 7,713.98 7,713.98 0.0M
2023-10-12 7,618.04 7,618.04 7,618.04 7,618.04 0.0M
2023-10-11 7,624.14 7,624.14 7,624.14 7,624.14 0.0M
2023-10-10 7,588.38 7,588.38 7,588.38 7,588.38 0.0M
2023-10-09 7,424.36 7,424.36 7,424.36 7,424.36 0.0M
2023-10-06 7,341.12 7,341.12 7,341.12 7,341.12 0.0M
2023-10-05 7,391.86 7,391.86 7,391.86 7,391.86 0.0M
2023-10-04 7,290.86 7,290.86 7,290.86 7,290.86 0.0M
2023-10-03 7,280.98 7,280.98 7,280.98 7,280.98 0.0M
2023-10-02 7,423.06 7,423.06 7,423.06 7,423.06 0.0M
2023-09-29 7,599.74 7,599.74 7,599.74 7,599.74 0.0M
2023-09-28 7,458.82 7,458.82 7,458.82 7,458.82 0.0M
2023-09-27 7,618.62 7,618.62 7,618.62 7,618.62 0.0M
2023-09-26 7,831.63 7,831.63 7,831.63 7,831.63 0.0M
2023-09-25 7,827.82 7,827.82 7,827.82 7,827.82 0.0M
2023-09-22 7,957.61 7,957.61 7,957.61 7,957.61 0.0M
2023-09-21 8,036.66 8,036.66 8,036.66 8,036.66 0.0M
2023-09-20 8,063.54 8,063.54 8,063.54 8,063.54 0.0M
2023-09-19 7,957.93 7,957.93 7,957.93 7,957.93 0.0M
2023-09-18 7,954.97 7,954.97 7,954.97 7,954.97 0.0M
2023-09-15 8,002.66 8,002.66 8,002.66 8,002.66 0.0M
2023-09-14 8,016.99 8,016.99 8,016.99 8,016.99 0.0M
2023-09-13 7,803.94 7,803.94 7,803.94 7,803.94 0.0M
2023-09-12 7,789.83 7,789.83 7,789.83 7,789.83 0.0M
2023-09-11 7,789.28 7,789.28 7,789.28 7,789.28 0.0M
2023-09-08 7,762.40 7,762.40 7,762.40 7,762.40 0.0M
2023-09-07 7,723.93 7,723.93 7,723.93 7,723.93 0.0M
2023-09-06 7,570.86 7,570.86 7,570.86 7,570.86 0.0M
2023-09-05 7,548.75 7,548.75 7,548.75 7,548.75 0.0M
2023-09-04 7,587.18 7,587.18 7,587.18 7,587.18 0.0M
2023-09-01 7,626.59 7,626.59 7,626.59 7,626.59 0.0M
2023-08-31 7,657.73 7,657.73 7,657.73 7,657.73 0.0M
2023-08-30 7,657.89 7,657.89 7,657.89 7,657.89 0.0M
2023-08-29 7,617.46 7,617.46 7,617.46 7,617.46 0.0M
2023-08-25 7,520.23 7,520.23 7,520.23 7,520.23 0.0M
2023-08-24 7,480.97 7,480.97 7,480.97 7,480.97 0.0M
2023-08-23 7,429.40 7,429.40 7,429.40 7,429.40 0.0M
2023-08-22 7,317.68 7,317.68 7,317.68 7,317.68 0.0M
2023-08-21 7,305.53 7,305.53 7,305.53 7,305.53 0.0M
2023-08-18 7,346.72 7,346.72 7,346.72 7,346.72 0.0M
2023-08-17 7,342.34 7,342.34 7,342.34 7,342.34 0.0M
2023-08-16 7,390.05 7,390.05 7,390.05 7,390.05 0.0M
2023-08-15 7,414.82 7,414.82 7,414.82 7,414.82 0.0M
2023-08-14 7,519.13 7,519.13 7,519.13 7,519.13 0.0M
2023-08-11 7,548.25 7,548.25 7,548.25 7,548.25 0.0M
2023-08-10 7,618.79 7,618.79 7,618.79 7,618.79 0.0M
2023-08-09 7,506.24 7,506.24 7,506.24 7,506.24 0.0M
2023-08-08 7,548.50 7,548.50 7,548.50 7,548.50 0.0M
2023-08-07 7,500.83 7,500.83 7,500.83 7,500.83 0.0M
2023-08-04 7,581.65 7,581.65 7,581.65 7,581.65 0.0M
2023-08-03 7,521.14 7,521.14 7,521.14 7,521.14 0.0M
2023-08-02 7,657.77 7,657.77 7,657.77 7,657.77 0.0M
2023-08-01 7,801.34 7,801.34 7,801.34 7,801.34 0.0M
2023-07-31 7,869.42 7,869.42 7,869.42 7,869.42 0.0M
2023-07-28 7,837.49 7,837.49 7,837.49 7,837.49 0.0M
2023-07-27 7,907.40 7,907.40 7,907.40 7,907.40 0.0M
2023-07-26 7,874.40 7,874.40 7,874.40 7,874.40 0.0M
2023-07-25 7,874.47 7,874.47 7,874.47 7,874.47 0.0M
2023-07-24 7,932.05 7,932.05 7,932.05 7,932.05 0.0M
2023-07-21 7,905.98 7,905.98 7,905.98 7,905.98 0.0M
2023-07-20 7,839.20 7,839.20 7,839.20 7,839.20 0.0M
2023-07-19 7,799.78 7,799.78 7,799.78 7,799.78 0.0M
2023-07-18 7,606.98 7,606.98 7,606.98 7,606.98 0.0M
2023-07-17 7,621.91 7,621.91 7,621.91 7,621.91 0.0M
2023-07-14 7,640.75 7,640.75 7,640.75 7,640.75 0.0M
2023-07-13 7,623.41 7,623.41 7,623.41 7,623.41 0.0M
2023-07-12 7,580.37 7,580.37 7,580.37 7,580.37 0.0M
2023-07-11 7,433.78 7,433.78 7,433.78 7,433.78 0.0M
2023-07-10 7,447.50 7,447.50 7,447.50 7,447.50 0.0M
2023-07-07 7,477.31 7,477.31 7,477.31 7,477.31 0.0M
2023-07-06 7,612.84 7,612.84 7,612.84 7,612.84 0.0M
2023-07-05 7,643.40 7,643.40 7,643.40 7,643.40 0.0M
2023-07-04 7,818.45 7,818.45 7,818.45 7,818.45 0.0M
2023-07-03 7,824.00 7,824.00 7,824.00 7,824.00 0.0M
2023-06-30 7,782.47 7,782.47 7,782.47 7,782.47 0.0M
2023-06-29 7,765.70 7,765.70 7,765.70 7,765.70 0.0M
2023-06-28 7,880.29 7,880.29 7,880.29 7,880.29 0.0M
2023-06-27 7,846.25 7,846.25 7,846.25 7,846.25 0.0M
2023-06-26 7,794.34 7,794.34 7,794.34 7,794.34 0.0M
2023-06-23 7,811.24 7,811.24 7,811.24 7,811.24 0.0M
2023-06-22 7,808.08 7,808.08 7,808.08 7,808.08 0.0M
2023-06-21 7,911.98 7,911.98 7,911.98 7,911.98 0.0M
2023-06-20 7,937.66 7,937.66 7,937.66 7,937.66 0.0M
2023-06-19 7,910.62 7,910.62 7,910.62 7,910.62 0.0M
2023-06-16 7,920.97 7,920.97 7,920.97 7,920.97 0.0M
2023-06-15 7,816.71 7,816.71 7,816.71 7,816.71 0.0M
2023-06-14 7,822.11 7,822.11 7,822.11 7,822.11 0.0M
2023-06-13 7,842.46 7,842.46 7,842.46 7,842.46 0.0M
2023-06-12 7,938.50 7,938.50 7,938.50 7,938.50 0.0M
2023-06-09 7,967.44 7,967.44 7,967.44 7,967.44 0.0M
2023-06-08 7,948.09 7,948.09 7,948.09 7,948.09 0.0M
2023-06-07 7,988.40 7,988.40 7,988.40 7,988.40 0.0M
2023-06-06 8,070.47 8,070.47 8,070.47 8,070.47 0.0M
2023-06-05 8,016.68 8,016.68 8,016.68 8,016.68 0.0M
2023-06-02 7,957.10 7,957.10 7,957.10 7,957.10 0.0M
2023-06-01 7,956.57 7,956.57 7,956.57 7,956.57 0.0M
2023-05-31 8,179.56 8,179.56 8,179.56 8,179.56 0.0M
2023-05-30 8,163.17 8,163.17 8,163.17 8,163.17 0.0M
2023-05-26 8,085.27 8,085.27 8,085.27 8,085.27 0.0M
2023-05-25 8,039.58 8,039.58 8,039.58 8,039.58 0.0M
2023-05-24 8,111.08 8,111.08 8,111.08 8,111.08 0.0M
2023-05-23 8,235.17 8,235.17 8,235.17 8,235.17 0.0M
2023-05-22 8,229.46 8,229.46 8,229.46 8,229.46 0.0M
2023-05-19 8,218.15 8,218.15 8,218.15 8,218.15 0.0M
2023-05-18 8,243.32 8,243.32 8,243.32 8,243.32 0.0M
2023-05-17 8,460.82 8,460.82 8,460.82 8,460.82 0.0M
2023-05-16 8,594.61 8,594.61 8,594.61 8,594.61 0.0M
2023-05-15 8,567.78 8,567.78 8,567.78 8,567.78 0.0M
2023-05-12 8,557.56 8,557.56 8,557.56 8,557.56 0.0M
2023-05-11 8,515.40 8,515.40 8,515.40 8,515.40 0.0M
2023-05-10 8,535.67 8,535.67 8,535.67 8,535.67 0.0M
2023-05-09 8,536.85 8,536.85 8,536.85 8,536.85 0.0M
2023-05-05 8,535.77 8,535.77 8,535.77 8,535.77 0.0M
2023-05-04 8,551.12 8,551.12 8,551.12 8,551.12 0.0M
2023-05-03 8,466.34 8,466.34 8,466.34 8,466.34 0.0M
2023-05-02 8,432.16 8,432.16 8,432.16 8,432.16 0.0M
2023-04-28 8,480.52 8,480.52 8,480.52 8,480.52 0.0M
2023-04-27 8,454.57 8,454.57 8,454.57 8,454.57 0.0M
2023-04-26 8,448.80 8,448.80 8,448.80 8,448.80 0.0M
2023-04-25 8,512.98 8,512.98 8,512.98 8,512.98 0.0M
2023-04-24 8,446.27 8,446.27 8,446.27 8,446.27 0.0M
2023-04-21 8,470.36 8,470.36 8,470.36 8,470.36 0.0M
2023-04-20 8,388.98 8,388.98 8,388.98 8,388.98 0.0M
2023-04-19 8,347.12 8,347.12 8,347.12 8,347.12 0.0M
2023-04-18 8,319.02 8,319.02 8,319.02 8,319.02 0.0M
2023-04-17 8,345.98 8,345.98 8,345.98 8,345.98 0.0M
2023-04-14 8,336.66 8,336.66 8,336.66 8,336.66 0.0M
2023-04-13 8,486.84 8,486.84 8,486.84 8,486.84 0.0M
2023-04-12 8,553.09 8,553.09 8,553.09 8,553.09 0.0M
2023-04-11 8,476.72 8,476.72 8,476.72 8,476.72 0.0M
2023-04-06 8,459.59 8,459.59 8,459.59 8,459.59 0.0M
2023-04-05 8,361.28 8,361.28 8,361.28 8,361.28 0.0M
2023-04-04 8,165.83 8,165.83 8,165.83 8,165.83 0.0M
2023-04-03 8,107.88 8,107.88 8,107.88 8,107.88 0.0M
2023-03-31 8,157.76 8,157.76 8,157.76 8,157.76 0.0M
2023-03-30 8,098.57 8,098.57 8,098.57 8,098.57 0.0M
2023-03-29 8,006.21 8,006.21 8,006.21 8,006.21 0.0M
2023-03-28 7,939.83 7,939.83 7,939.83 7,939.83 0.0M
2023-03-27 7,946.81 7,946.81 7,946.81 7,946.81 0.0M
2023-03-24 7,909.21 7,909.21 7,909.21 7,909.21 0.0M
2023-03-23 7,930.34 7,930.34 7,930.34 7,930.34 0.0M
2023-03-22 7,852.51 7,852.51 7,852.51 7,852.51 0.0M
2023-03-21 7,824.99 7,824.99 7,824.99 7,824.99 0.0M
2023-03-20 7,896.06 7,896.06 7,896.06 7,896.06 0.0M
2023-03-17 7,809.13 7,809.13 7,809.13 7,809.13 0.0M
2023-03-16 7,954.16 7,954.16 7,954.16 7,954.16 0.0M
2023-03-15 7,878.87 7,878.87 7,878.87 7,878.87 0.0M
2023-03-14 7,950.88 7,950.88 7,950.88 7,950.88 0.0M
2023-03-13 7,952.78 7,952.78 7,952.78 7,952.78 0.0M
2023-03-10 7,875.01 7,875.01 7,875.01 7,875.01 0.0M
2023-03-09 7,848.21 7,848.21 7,848.21 7,848.21 0.0M
2023-03-08 7,825.68 7,825.68 7,825.68 7,825.68 0.0M
2023-03-07 7,751.31 7,751.31 7,751.31 7,751.31 0.0M
2023-03-06 7,772.08 7,772.08 7,772.08 7,772.08 0.0M
2023-03-03 7,751.93 7,751.93 7,751.93 7,751.93 0.0M
2023-03-02 7,667.53 7,667.53 7,667.53 7,667.53 0.0M
2023-03-01 7,608.66 7,608.66 7,608.66 7,608.66 0.0M
2023-02-28 7,826.61 7,826.61 7,826.61 7,826.61 0.0M
2023-02-27 7,954.34 7,954.34 7,954.34 7,954.34 0.0M
2023-02-24 7,861.75 7,861.75 7,861.75 7,861.75 0.0M
2023-02-23 7,896.94 7,896.94 7,896.94 7,896.94 0.0M
2023-02-22 7,955.13 7,955.13 7,955.13 7,955.13 0.0M
2023-02-21 7,991.37 7,991.37 7,991.37 7,991.37 0.0M
2023-02-20 7,998.87 7,998.87 7,998.87 7,998.87 0.0M
2023-02-17 7,994.05 7,994.05 7,994.05 7,994.05 0.0M
2023-02-16 7,855.66 7,855.66 7,855.66 7,855.66 0.0M
2023-02-15 7,884.85 7,884.85 7,884.85 7,884.85 0.0M
2023-02-14 7,867.38 7,867.38 7,867.38 7,867.38 0.0M
2023-02-13 7,913.47 7,913.47 7,913.47 7,913.47 0.0M
2023-02-10 7,796.21 7,796.21 7,796.21 7,796.21 0.0M
2023-02-09 7,795.63 7,795.63 7,795.63 7,795.63 0.0M
2023-02-08 7,778.71 7,778.71 7,778.71 7,778.71 0.0M
2023-02-07 7,821.69 7,821.69 7,821.69 7,821.69 0.0M
2023-02-06 7,838.86 7,838.86 7,838.86 7,838.86 0.0M
2023-02-03 7,803.07 7,803.07 7,803.07 7,803.07 0.0M
2023-02-02 7,887.54 7,887.54 7,887.54 7,887.54 0.0M
2023-02-01 7,730.18 7,730.18 7,730.18 7,730.18 0.0M
2023-01-31 7,771.97 7,771.97 7,771.97 7,771.97 0.0M
2023-01-30 7,834.52 7,834.52 7,834.52 7,834.52 0.0M
2023-01-27 7,812.45 7,812.45 7,812.45 7,812.45 0.0M
2023-01-26 7,817.16 7,817.16 7,817.16 7,817.16 0.0M
2023-01-25 7,845.88 7,845.88 7,845.88 7,845.88 0.0M
2023-01-24 7,773.52 7,773.52 7,773.52 7,773.52 0.0M
2023-01-23 7,767.47 7,767.47 7,767.47 7,767.47 0.0M
2023-01-20 7,804.22 7,804.22 7,804.22 7,804.22 0.0M
2023-01-19 7,775.28 7,775.28 7,775.28 7,775.28 0.0M
2023-01-18 7,732.40 7,732.40 7,732.40 7,732.40 0.0M
2023-01-17 7,774.55 7,774.55 7,774.55 7,774.55 0.0M
2023-01-16 7,683.24 7,683.24 7,683.24 7,683.24 0.0M
2023-01-13 7,748.14 7,748.14 7,748.14 7,748.14 0.0M
2023-01-12 7,776.40 7,776.40 7,776.40 7,776.40 0.0M
2023-01-11 7,702.74 7,702.74 7,702.74 7,702.74 0.0M
2023-01-10 7,633.92 7,633.92 7,633.92 7,633.92 0.0M
2023-01-09 7,707.79 7,707.79 7,707.79 7,707.79 0.0M
2023-01-06 7,796.44 7,796.44 7,796.44 7,796.44 0.0M
2023-01-05 7,673.48 7,673.48 7,673.48 7,673.48 0.0M
2023-01-04 7,685.58 7,685.58 7,685.58 7,685.58 0.0M
2023-01-03 7,485.67 7,485.67 7,485.67 7,485.67 0.0M