FTSE All Share Media

FTASX403010
🏛️ uk →
12,227.64
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
2021-12-31 10,055.71 10,055.71 10,055.71 10,055.71 0.0M
2021-12-30 10,068.46 10,068.46 10,068.46 10,068.46 0.0M
2021-12-29 10,082.98 10,082.98 10,082.98 10,082.98 0.0M
2021-12-24 9,950.84 9,950.84 9,950.84 9,950.84 0.0M
2021-12-23 9,931.92 9,931.92 9,931.92 9,931.92 0.0M
2021-12-22 9,919.12 9,919.12 9,919.12 9,919.12 0.0M
2021-12-21 9,807.77 9,807.77 9,807.77 9,807.77 0.0M
2021-12-20 9,711.78 9,711.78 9,711.78 9,711.78 0.0M
2021-12-17 9,765.80 9,765.80 9,765.80 9,765.80 0.0M
2021-12-16 9,781.98 9,781.98 9,781.98 9,781.98 0.0M
2021-12-15 9,723.46 9,723.46 9,723.46 9,723.46 0.0M
2021-12-14 9,761.52 9,761.52 9,761.52 9,761.52 0.0M
2021-12-13 9,883.43 9,883.43 9,883.43 9,883.43 0.0M
2021-12-10 9,946.17 9,946.17 9,946.17 9,946.17 0.0M
2021-12-09 10,003.91 10,003.91 10,003.91 10,003.91 0.0M
2021-12-08 9,969.77 9,969.77 9,969.77 9,969.77 0.0M
2021-12-07 9,988.05 9,988.05 9,988.05 9,988.05 0.0M
2021-12-06 9,799.98 9,799.98 9,799.98 9,799.98 0.0M
2021-12-03 9,630.44 9,630.44 9,630.44 9,630.44 0.0M
2021-12-02 9,648.93 9,648.93 9,648.93 9,648.93 0.0M
2021-12-01 9,721.40 9,721.40 9,721.40 9,721.40 0.0M
2021-11-30 9,634.24 9,634.24 9,634.24 9,634.24 0.0M
2021-11-29 9,658.60 9,658.60 9,658.60 9,658.60 0.0M
2021-11-26 9,535.93 9,535.93 9,535.93 9,535.93 0.0M
2021-11-25 9,890.06 9,890.06 9,890.06 9,890.06 0.0M
2021-11-24 9,856.74 9,856.74 9,856.74 9,856.74 0.0M
2021-11-23 9,838.32 9,838.32 9,838.32 9,838.32 0.0M
2021-11-22 9,940.33 9,940.33 9,940.33 9,940.33 0.0M
2021-11-19 9,972.90 9,972.90 9,972.90 9,972.90 0.0M
2021-11-18 9,950.24 9,950.24 9,950.24 9,950.24 0.0M
2021-11-17 9,917.57 9,917.57 9,917.57 9,917.57 0.0M
2021-11-16 9,936.03 9,936.03 9,936.03 9,936.03 0.0M
2021-11-15 10,009.13 10,009.13 10,009.13 10,009.13 0.0M
2021-11-12 10,083.19 10,083.19 10,083.19 10,083.19 0.0M
2021-11-11 10,045.71 10,045.71 10,045.71 10,045.71 0.0M
2021-11-10 10,036.00 10,036.00 10,036.00 10,036.00 0.0M
2021-11-09 9,853.09 9,853.09 9,853.09 9,853.09 0.0M
2021-11-08 9,793.27 9,793.27 9,793.27 9,793.27 0.0M
2021-11-05 9,863.84 9,863.84 9,863.84 9,863.84 0.0M
2021-11-04 9,805.72 9,805.72 9,805.72 9,805.72 0.0M
2021-11-03 9,724.67 9,724.67 9,724.67 9,724.67 0.0M
2021-11-02 9,698.29 9,698.29 9,698.29 9,698.29 0.0M
2021-11-01 9,657.55 9,657.55 9,657.55 9,657.55 0.0M
2021-10-29 9,600.83 9,600.83 9,600.83 9,600.83 0.0M
2021-10-28 9,566.98 9,566.98 9,566.98 9,566.98 0.0M
2021-10-27 9,437.23 9,437.23 9,437.23 9,437.23 0.0M
2021-10-26 9,436.33 9,436.33 9,436.33 9,436.33 0.0M
2021-10-25 9,353.74 9,353.74 9,353.74 9,353.74 0.0M
2021-10-22 9,416.27 9,416.27 9,416.27 9,416.27 0.0M
2021-10-21 9,464.52 9,464.52 9,464.52 9,464.52 0.0M
2021-10-20 9,412.90 9,412.90 9,412.90 9,412.90 0.0M
2021-10-19 9,431.96 9,431.96 9,431.96 9,431.96 0.0M
2021-10-18 9,364.75 9,364.75 9,364.75 9,364.75 0.0M
2021-10-15 9,397.83 9,397.83 9,397.83 9,397.83 0.0M
2021-10-14 9,532.76 9,532.76 9,532.76 9,532.76 0.0M
2021-10-13 9,451.10 9,451.10 9,451.10 9,451.10 0.0M
2021-10-12 9,444.13 9,444.13 9,444.13 9,444.13 0.0M
2021-10-11 9,482.71 9,482.71 9,482.71 9,482.71 0.0M
2021-10-08 9,451.17 9,451.17 9,451.17 9,451.17 0.0M
2021-10-07 9,500.37 9,500.37 9,500.37 9,500.37 0.0M
2021-10-06 9,426.55 9,426.55 9,426.55 9,426.55 0.0M
2021-10-05 9,541.66 9,541.66 9,541.66 9,541.66 0.0M
2021-10-04 9,430.29 9,430.29 9,430.29 9,430.29 0.0M
2021-10-01 9,544.94 9,544.94 9,544.94 9,544.94 0.0M
2021-09-30 9,442.29 9,442.29 9,442.29 9,442.29 0.0M
2021-09-29 9,491.68 9,491.68 9,491.68 9,491.68 0.0M
2021-09-28 9,359.38 9,359.38 9,359.38 9,359.38 0.0M
2021-09-27 9,469.26 9,469.26 9,469.26 9,469.26 0.0M
2021-09-24 9,574.28 9,574.28 9,574.28 9,574.28 0.0M
2021-09-23 9,655.67 9,655.67 9,655.67 9,655.67 0.0M
2021-09-22 9,675.48 9,675.48 9,675.48 9,675.48 0.0M
2021-09-21 9,562.84 9,562.84 9,562.84 9,562.84 0.0M
2021-09-20 9,447.50 9,447.50 9,447.50 9,447.50 0.0M
2021-09-17 9,500.52 9,500.52 9,500.52 9,500.52 0.0M
2021-09-16 9,518.61 9,518.61 9,518.61 9,518.61 0.0M
2021-09-15 9,392.25 9,392.25 9,392.25 9,392.25 0.0M
2021-09-14 9,502.46 9,502.46 9,502.46 9,502.46 0.0M
2021-09-13 9,536.69 9,536.69 9,536.69 9,536.69 0.0M
2021-09-10 9,537.25 9,537.25 9,537.25 9,537.25 0.0M
2021-09-09 9,580.38 9,580.38 9,580.38 9,580.38 0.0M
2021-09-08 9,640.83 9,640.83 9,640.83 9,640.83 0.0M
2021-09-07 9,706.33 9,706.33 9,706.33 9,706.33 0.0M
2021-09-06 9,747.79 9,747.79 9,747.79 9,747.79 0.0M
2021-09-03 9,651.26 9,651.26 9,651.26 9,651.26 0.0M
2021-09-02 9,722.86 9,722.86 9,722.86 9,722.86 0.0M
2021-09-01 9,695.83 9,695.83 9,695.83 9,695.83 0.0M
2021-08-31 9,602.87 9,602.87 9,602.87 9,602.87 0.0M
2021-08-27 9,608.74 9,608.74 9,608.74 9,608.74 0.0M
2021-08-26 9,606.43 9,606.43 9,606.43 9,606.43 0.0M
2021-08-25 9,596.99 9,596.99 9,596.99 9,596.99 0.0M
2021-08-24 9,615.52 9,615.52 9,615.52 9,615.52 0.0M
2021-08-23 9,573.10 9,573.10 9,573.10 9,573.10 0.0M
2021-08-20 9,557.52 9,557.52 9,557.52 9,557.52 0.0M
2021-08-19 9,536.77 9,536.77 9,536.77 9,536.77 0.0M
2021-08-18 9,646.08 9,646.08 9,646.08 9,646.08 0.0M
2021-08-17 9,592.59 9,592.59 9,592.59 9,592.59 0.0M
2021-08-16 9,638.70 9,638.70 9,638.70 9,638.70 0.0M
2021-08-13 9,655.51 9,655.51 9,655.51 9,655.51 0.0M
2021-08-12 9,627.34 9,627.34 9,627.34 9,627.34 0.0M
2021-08-11 9,605.08 9,605.08 9,605.08 9,605.08 0.0M
2021-08-10 9,499.75 9,499.75 9,499.75 9,499.75 0.0M
2021-08-09 9,415.87 9,415.87 9,415.87 9,415.87 0.0M
2021-08-06 9,424.91 9,424.91 9,424.91 9,424.91 0.0M
2021-08-05 9,500.49 9,500.49 9,500.49 9,500.49 0.0M
2021-08-04 9,431.80 9,431.80 9,431.80 9,431.80 0.0M
2021-08-03 9,314.51 9,314.51 9,314.51 9,314.51 0.0M
2021-08-02 9,296.87 9,296.87 9,296.87 9,296.87 0.0M
2021-07-30 9,316.43 9,316.43 9,316.43 9,316.43 0.0M
2021-07-29 9,323.07 9,323.07 9,323.07 9,323.07 0.0M
2021-07-28 9,110.15 9,110.15 9,110.15 9,110.15 0.0M
2021-07-27 9,105.26 9,105.26 9,105.26 9,105.26 0.0M
2021-07-26 9,161.30 9,161.30 9,161.30 9,161.30 0.0M
2021-07-23 9,257.81 9,257.81 9,257.81 9,257.81 0.0M
2021-07-22 9,230.67 9,230.67 9,230.67 9,230.67 0.0M
2021-07-21 9,152.21 9,152.21 9,152.21 9,152.21 0.0M
2021-07-20 9,006.31 9,006.31 9,006.31 9,006.31 0.0M
2021-07-19 8,908.75 8,908.75 8,908.75 8,908.75 0.0M
2021-07-16 9,107.81 9,107.81 9,107.81 9,107.81 0.0M
2021-07-15 9,071.48 9,071.48 9,071.48 9,071.48 0.0M
2021-07-14 9,168.01 9,168.01 9,168.01 9,168.01 0.0M
2021-07-13 9,208.26 9,208.26 9,208.26 9,208.26 0.0M
2021-07-12 9,110.11 9,110.11 9,110.11 9,110.11 0.0M
2021-07-09 9,068.58 9,068.58 9,068.58 9,068.58 0.0M
2021-07-08 8,948.28 8,948.28 8,948.28 8,948.28 0.0M
2021-07-07 9,174.13 9,174.13 9,174.13 9,174.13 0.0M
2021-07-06 9,169.37 9,169.37 9,169.37 9,169.37 0.0M
2021-07-05 9,106.14 9,106.14 9,106.14 9,106.14 0.0M
2021-07-02 9,136.67 9,136.67 9,136.67 9,136.67 0.0M
2021-07-01 9,057.76 9,057.76 9,057.76 9,057.76 0.0M
2021-06-30 8,876.38 8,876.38 8,876.38 8,876.38 0.0M
2021-06-29 8,892.24 8,892.24 8,892.24 8,892.24 0.0M
2021-06-28 8,926.83 8,926.83 8,926.83 8,926.83 0.0M
2021-06-25 8,994.96 8,994.96 8,994.96 8,994.96 0.0M
2021-06-24 8,993.18 8,993.18 8,993.18 8,993.18 0.0M
2021-06-23 8,980.28 8,980.28 8,980.28 8,980.28 0.0M
2021-06-22 9,029.35 9,029.35 9,029.35 9,029.35 0.0M
2021-06-21 8,998.15 8,998.15 8,998.15 8,998.15 0.0M
2021-06-18 8,913.08 8,913.08 8,913.08 8,913.08 0.0M
2021-06-17 9,100.82 9,100.82 9,100.82 9,100.82 0.0M
2021-06-16 9,123.50 9,123.50 9,123.50 9,123.50 0.0M
2021-06-15 9,045.53 9,045.53 9,045.53 9,045.53 0.0M
2021-06-14 8,976.61 8,976.61 8,976.61 8,976.61 0.0M
2021-06-11 8,960.48 8,960.48 8,960.48 8,960.48 0.0M
2021-06-10 8,923.80 8,923.80 8,923.80 8,923.80 0.0M
2021-06-09 8,980.02 8,980.02 8,980.02 8,980.02 0.0M
2021-06-08 8,930.28 8,930.28 8,930.28 8,930.28 0.0M
2021-06-07 8,864.46 8,864.46 8,864.46 8,864.46 0.0M
2021-06-04 8,803.01 8,803.01 8,803.01 8,803.01 0.0M
2021-06-03 8,805.18 8,805.18 8,805.18 8,805.18 0.0M
2021-06-02 8,851.83 8,851.83 8,851.83 8,851.83 0.0M
2021-06-01 8,858.90 8,858.90 8,858.90 8,858.90 0.0M
2021-05-28 8,733.91 8,733.91 8,733.91 8,733.91 0.0M
2021-05-27 8,719.14 8,719.14 8,719.14 8,719.14 0.0M
2021-05-26 8,842.66 8,842.66 8,842.66 8,842.66 0.0M
2021-05-25 8,873.31 8,873.31 8,873.31 8,873.31 0.0M
2021-05-24 8,882.80 8,882.80 8,882.80 8,882.80 0.0M
2021-05-21 8,803.78 8,803.78 8,803.78 8,803.78 0.0M
2021-05-20 8,829.35 8,829.35 8,829.35 8,829.35 0.0M
2021-05-19 8,722.38 8,722.38 8,722.38 8,722.38 0.0M
2021-05-18 8,774.01 8,774.01 8,774.01 8,774.01 0.0M
2021-05-17 8,767.00 8,767.00 8,767.00 8,767.00 0.0M
2021-05-14 8,833.82 8,833.82 8,833.82 8,833.82 0.0M
2021-05-13 8,675.14 8,675.14 8,675.14 8,675.14 0.0M
2021-05-12 8,656.47 8,656.47 8,656.47 8,656.47 0.0M
2021-05-11 8,607.08 8,607.08 8,607.08 8,607.08 0.0M
2021-05-10 8,871.76 8,871.76 8,871.76 8,871.76 0.0M
2021-05-07 8,991.58 8,991.58 8,991.58 8,991.58 0.0M
2021-05-06 8,885.25 8,885.25 8,885.25 8,885.25 0.0M
2021-05-05 8,886.98 8,886.98 8,886.98 8,886.98 0.0M
2021-05-04 8,714.52 8,714.52 8,714.52 8,714.52 0.0M
2021-04-30 8,815.25 8,815.25 8,815.25 8,815.25 0.0M
2021-04-29 8,811.37 8,811.37 8,811.37 8,811.37 0.0M
2021-04-28 8,945.20 8,945.20 8,945.20 8,945.20 0.0M
2021-04-27 8,854.65 8,854.65 8,854.65 8,854.65 0.0M
2021-04-26 8,921.20 8,921.20 8,921.20 8,921.20 0.0M
2021-04-23 8,875.77 8,875.77 8,875.77 8,875.77 0.0M
2021-04-22 8,849.88 8,849.88 8,849.88 8,849.88 0.0M
2021-04-21 8,804.64 8,804.64 8,804.64 8,804.64 0.0M
2021-04-20 8,811.94 8,811.94 8,811.94 8,811.94 0.0M
2021-04-19 8,970.71 8,970.71 8,970.71 8,970.71 0.0M
2021-04-16 9,023.34 9,023.34 9,023.34 9,023.34 0.0M
2021-04-15 8,976.45 8,976.45 8,976.45 8,976.45 0.0M
2021-04-14 8,935.21 8,935.21 8,935.21 8,935.21 0.0M
2021-04-13 8,854.30 8,854.30 8,854.30 8,854.30 0.0M
2021-04-12 8,834.79 8,834.79 8,834.79 8,834.79 0.0M
2021-04-09 8,871.69 8,871.69 8,871.69 8,871.69 0.0M
2021-04-08 8,878.99 8,878.99 8,878.99 8,878.99 0.0M
2021-04-07 8,802.16 8,802.16 8,802.16 8,802.16 0.0M
2021-04-06 8,710.06 8,710.06 8,710.06 8,710.06 0.0M
2021-04-01 8,612.42 8,612.42 8,612.42 8,612.42 0.0M
2021-03-31 8,517.44 8,517.44 8,517.44 8,517.44 0.0M
2021-03-30 8,609.77 8,609.77 8,609.77 8,609.77 0.0M
2021-03-29 8,552.54 8,552.54 8,552.54 8,552.54 0.0M
2021-03-26 8,555.48 8,555.48 8,555.48 8,555.48 0.0M
2021-03-25 8,575.07 8,575.07 8,575.07 8,575.07 0.0M
2021-03-24 8,545.85 8,545.85 8,545.85 8,545.85 0.0M
2021-03-23 8,507.40 8,507.40 8,507.40 8,507.40 0.0M
2021-03-22 8,506.25 8,506.25 8,506.25 8,506.25 0.0M
2021-03-19 8,552.44 8,552.44 8,552.44 8,552.44 0.0M
2021-03-18 8,577.53 8,577.53 8,577.53 8,577.53 0.0M
2021-03-17 8,462.14 8,462.14 8,462.14 8,462.14 0.0M
2021-03-16 8,426.15 8,426.15 8,426.15 8,426.15 0.0M
2021-03-15 8,349.37 8,349.37 8,349.37 8,349.37 0.0M
2021-03-12 8,359.54 8,359.54 8,359.54 8,359.54 0.0M
2021-03-11 8,395.69 8,395.69 8,395.69 8,395.69 0.0M
2021-03-10 8,384.41 8,384.41 8,384.41 8,384.41 0.0M
2021-03-09 8,420.26 8,420.26 8,420.26 8,420.26 0.0M
2021-03-08 8,343.34 8,343.34 8,343.34 8,343.34 0.0M
2021-03-05 8,159.18 8,159.18 8,159.18 8,159.18 0.0M
2021-03-04 8,252.62 8,252.62 8,252.62 8,252.62 0.0M
2021-03-03 8,321.84 8,321.84 8,321.84 8,321.84 0.0M
2021-03-02 8,180.38 8,180.38 8,180.38 8,180.38 0.0M
2021-03-01 8,161.68 8,161.68 8,161.68 8,161.68 0.0M
2021-02-26 8,085.02 8,085.02 8,085.02 8,085.02 0.0M
2021-02-25 8,219.05 8,219.05 8,219.05 8,219.05 0.0M
2021-02-24 8,210.23 8,210.23 8,210.23 8,210.23 0.0M
2021-02-23 8,259.49 8,259.49 8,259.49 8,259.49 0.0M
2021-02-22 8,218.73 8,218.73 8,218.73 8,218.73 0.0M
2021-02-19 8,201.34 8,201.34 8,201.34 8,201.34 0.0M
2021-02-18 8,260.63 8,260.63 8,260.63 8,260.63 0.0M
2021-02-17 8,312.56 8,312.56 8,312.56 8,312.56 0.0M
2021-02-16 8,472.79 8,472.79 8,472.79 8,472.79 0.0M
2021-02-15 8,538.03 8,538.03 8,538.03 8,538.03 0.0M
2021-02-12 8,385.10 8,385.10 8,385.10 8,385.10 0.0M
2021-02-11 8,284.97 8,284.97 8,284.97 8,284.97 0.0M
2021-02-10 8,117.97 8,117.97 8,117.97 8,117.97 0.0M
2021-02-09 8,190.38 8,190.38 8,190.38 8,190.38 0.0M
2021-02-08 8,244.61 8,244.61 8,244.61 8,244.61 0.0M
2021-02-05 8,251.37 8,251.37 8,251.37 8,251.37 0.0M
2021-02-04 8,319.72 8,319.72 8,319.72 8,319.72 0.0M
2021-02-03 8,297.64 8,297.64 8,297.64 8,297.64 0.0M
2021-02-02 8,318.79 8,318.79 8,318.79 8,318.79 0.0M
2021-02-01 8,212.13 8,212.13 8,212.13 8,212.13 0.0M
2021-01-29 8,123.10 8,123.10 8,123.10 8,123.10 0.0M
2021-01-28 8,272.59 8,272.59 8,272.59 8,272.59 0.0M
2021-01-27 8,298.38 8,298.38 8,298.38 8,298.38 0.0M
2021-01-26 8,251.95 8,251.95 8,251.95 8,251.95 0.0M
2021-01-25 8,150.84 8,150.84 8,150.84 8,150.84 0.0M
2021-01-22 8,261.77 8,261.77 8,261.77 8,261.77 0.0M
2021-01-21 8,207.95 8,207.95 8,207.95 8,207.95 0.0M
2021-01-20 8,280.20 8,280.20 8,280.20 8,280.20 0.0M
2021-01-19 8,121.75 8,121.75 8,121.75 8,121.75 0.0M
2021-01-18 8,162.52 8,162.52 8,162.52 8,162.52 0.0M
2021-01-15 8,198.73 8,198.73 8,198.73 8,198.73 0.0M
2021-01-14 8,235.80 8,235.80 8,235.80 8,235.80 0.0M
2021-01-13 8,175.72 8,175.72 8,175.72 8,175.72 0.0M
2021-01-12 8,246.96 8,246.96 8,246.96 8,246.96 0.0M
2021-01-11 8,344.27 8,344.27 8,344.27 8,344.27 0.0M
2021-01-08 8,457.79 8,457.79 8,457.79 8,457.79 0.0M
2021-01-07 8,400.70 8,400.70 8,400.70 8,400.70 0.0M
2021-01-06 8,531.25 8,531.25 8,531.25 8,531.25 0.0M
2021-01-05 8,144.24 8,144.24 8,144.24 8,144.24 0.0M
2021-01-04 8,244.55 8,244.55 8,244.55 8,244.55 0.0M