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
2023-12-29 11,425.17 11,425.17 11,425.17 11,425.17 0.0M
2023-12-28 11,372.54 11,372.54 11,372.54 11,372.54 0.0M
2023-12-27 11,366.74 11,366.74 11,366.74 11,366.74 0.0M
2023-12-22 11,321.14 11,321.14 11,321.14 11,321.14 0.0M
2023-12-21 11,317.11 11,317.11 11,317.11 11,317.11 0.0M
2023-12-20 11,359.41 11,359.41 11,359.41 11,359.41 0.0M
2023-12-19 11,276.85 11,276.85 11,276.85 11,276.85 0.0M
2023-12-18 11,225.09 11,225.09 11,225.09 11,225.09 0.0M
2023-12-15 11,142.90 11,142.90 11,142.90 11,142.90 0.0M
2023-12-14 11,288.18 11,288.18 11,288.18 11,288.18 0.0M
2023-12-13 11,475.63 11,475.63 11,475.63 11,475.63 0.0M
2023-12-12 11,494.86 11,494.86 11,494.86 11,494.86 0.0M
2023-12-11 11,380.41 11,380.41 11,380.41 11,380.41 0.0M
2023-12-08 11,318.96 11,318.96 11,318.96 11,318.96 0.0M
2023-12-07 11,245.41 11,245.41 11,245.41 11,245.41 0.0M
2023-12-06 11,271.50 11,271.50 11,271.50 11,271.50 0.0M
2023-12-05 11,204.28 11,204.28 11,204.28 11,204.28 0.0M
2023-12-04 11,138.37 11,138.37 11,138.37 11,138.37 0.0M
2023-12-01 11,113.27 11,113.27 11,113.27 11,113.27 0.0M
2023-11-30 11,079.37 11,079.37 11,079.37 11,079.37 0.0M
2023-11-29 11,091.35 11,091.35 11,091.35 11,091.35 0.0M
2023-11-28 11,146.36 11,146.36 11,146.36 11,146.36 0.0M
2023-11-27 11,229.51 11,229.51 11,229.51 11,229.51 0.0M
2023-11-24 11,171.38 11,171.38 11,171.38 11,171.38 0.0M
2023-11-23 11,189.76 11,189.76 11,189.76 11,189.76 0.0M
2023-11-22 11,139.47 11,139.47 11,139.47 11,139.47 0.0M
2023-11-21 11,040.14 11,040.14 11,040.14 11,040.14 0.0M
2023-11-20 11,008.74 11,008.74 11,008.74 11,008.74 0.0M
2023-11-17 11,006.49 11,006.49 11,006.49 11,006.49 0.0M
2023-11-16 10,868.28 10,868.28 10,868.28 10,868.28 0.0M
2023-11-15 10,854.59 10,854.59 10,854.59 10,854.59 0.0M
2023-11-14 10,781.59 10,781.59 10,781.59 10,781.59 0.0M
2023-11-13 10,832.32 10,832.32 10,832.32 10,832.32 0.0M
2023-11-10 10,847.54 10,847.54 10,847.54 10,847.54 0.0M
2023-11-09 10,928.09 10,928.09 10,928.09 10,928.09 0.0M
2023-11-08 10,800.45 10,800.45 10,800.45 10,800.45 0.0M
2023-11-07 10,763.68 10,763.68 10,763.68 10,763.68 0.0M
2023-11-06 10,689.12 10,689.12 10,689.12 10,689.12 0.0M
2023-11-03 10,683.17 10,683.17 10,683.17 10,683.17 0.0M
2023-11-02 10,792.68 10,792.68 10,792.68 10,792.68 0.0M
2023-11-01 10,682.41 10,682.41 10,682.41 10,682.41 0.0M
2023-10-31 10,670.66 10,670.66 10,670.66 10,670.66 0.0M
2023-10-30 10,616.45 10,616.45 10,616.45 10,616.45 0.0M
2023-10-27 10,465.89 10,465.89 10,465.89 10,465.89 0.0M
2023-10-26 10,518.26 10,518.26 10,518.26 10,518.26 0.0M
2023-10-25 10,570.98 10,570.98 10,570.98 10,570.98 0.0M
2023-10-24 10,497.46 10,497.46 10,497.46 10,497.46 0.0M
2023-10-23 10,544.00 10,544.00 10,544.00 10,544.00 0.0M
2023-10-20 10,428.92 10,428.92 10,428.92 10,428.92 0.0M
2023-10-19 10,611.35 10,611.35 10,611.35 10,611.35 0.0M
2023-10-18 10,692.11 10,692.11 10,692.11 10,692.11 0.0M
2023-10-17 10,767.00 10,767.00 10,767.00 10,767.00 0.0M
2023-10-16 10,732.83 10,732.83 10,732.83 10,732.83 0.0M
2023-10-13 10,736.80 10,736.80 10,736.80 10,736.80 0.0M
2023-10-12 10,848.35 10,848.35 10,848.35 10,848.35 0.0M
2023-10-11 10,812.94 10,812.94 10,812.94 10,812.94 0.0M
2023-10-10 10,823.88 10,823.88 10,823.88 10,823.88 0.0M
2023-10-09 10,632.41 10,632.41 10,632.41 10,632.41 0.0M
2023-10-06 10,666.30 10,666.30 10,666.30 10,666.30 0.0M
2023-10-05 10,614.62 10,614.62 10,614.62 10,614.62 0.0M
2023-10-04 10,501.60 10,501.60 10,501.60 10,501.60 0.0M
2023-10-03 10,384.42 10,384.42 10,384.42 10,384.42 0.0M
2023-10-02 10,374.71 10,374.71 10,374.71 10,374.71 0.0M
2023-09-29 10,518.52 10,518.52 10,518.52 10,518.52 0.0M
2023-09-28 10,440.38 10,440.38 10,440.38 10,440.38 0.0M
2023-09-27 10,369.28 10,369.28 10,369.28 10,369.28 0.0M
2023-09-26 10,414.17 10,414.17 10,414.17 10,414.17 0.0M
2023-09-25 10,490.69 10,490.69 10,490.69 10,490.69 0.0M
2023-09-22 10,546.25 10,546.25 10,546.25 10,546.25 0.0M
2023-09-21 10,576.27 10,576.27 10,576.27 10,576.27 0.0M
2023-09-20 10,658.95 10,658.95 10,658.95 10,658.95 0.0M
2023-09-19 10,568.30 10,568.30 10,568.30 10,568.30 0.0M
2023-09-18 10,554.28 10,554.28 10,554.28 10,554.28 0.0M
2023-09-15 10,661.70 10,661.70 10,661.70 10,661.70 0.0M
2023-09-14 10,588.99 10,588.99 10,588.99 10,588.99 0.0M
2023-09-13 10,472.72 10,472.72 10,472.72 10,472.72 0.0M
2023-09-12 10,384.27 10,384.27 10,384.27 10,384.27 0.0M
2023-09-11 10,392.89 10,392.89 10,392.89 10,392.89 0.0M
2023-09-08 10,386.38 10,386.38 10,386.38 10,386.38 0.0M
2023-09-07 10,275.20 10,275.20 10,275.20 10,275.20 0.0M
2023-09-06 10,146.49 10,146.49 10,146.49 10,146.49 0.0M
2023-09-05 10,087.22 10,087.22 10,087.22 10,087.22 0.0M
2023-09-04 10,047.74 10,047.74 10,047.74 10,047.74 0.0M
2023-09-01 10,022.87 10,022.87 10,022.87 10,022.87 0.0M
2023-08-31 10,002.06 10,002.06 10,002.06 10,002.06 0.0M
2023-08-30 10,027.32 10,027.32 10,027.32 10,027.32 0.0M
2023-08-29 9,935.03 9,935.03 9,935.03 9,935.03 0.0M
2023-08-25 9,807.41 9,807.41 9,807.41 9,807.41 0.0M
2023-08-24 9,784.50 9,784.50 9,784.50 9,784.50 0.0M
2023-08-23 9,747.81 9,747.81 9,747.81 9,747.81 0.0M
2023-08-22 9,646.22 9,646.22 9,646.22 9,646.22 0.0M
2023-08-21 9,641.57 9,641.57 9,641.57 9,641.57 0.0M
2023-08-18 9,663.55 9,663.55 9,663.55 9,663.55 0.0M
2023-08-17 9,675.23 9,675.23 9,675.23 9,675.23 0.0M
2023-08-16 9,790.88 9,790.88 9,790.88 9,790.88 0.0M
2023-08-15 9,919.24 9,919.24 9,919.24 9,919.24 0.0M
2023-08-14 10,045.98 10,045.98 10,045.98 10,045.98 0.0M
2023-08-11 10,014.29 10,014.29 10,014.29 10,014.29 0.0M
2023-08-10 10,214.71 10,214.71 10,214.71 10,214.71 0.0M
2023-08-09 10,134.71 10,134.71 10,134.71 10,134.71 0.0M
2023-08-08 10,106.98 10,106.98 10,106.98 10,106.98 0.0M
2023-08-07 10,103.64 10,103.64 10,103.64 10,103.64 0.0M
2023-08-04 10,114.19 10,114.19 10,114.19 10,114.19 0.0M
2023-08-03 10,139.85 10,139.85 10,139.85 10,139.85 0.0M
2023-08-02 10,244.07 10,244.07 10,244.07 10,244.07 0.0M
2023-08-01 10,246.54 10,246.54 10,246.54 10,246.54 0.0M
2023-07-31 10,288.88 10,288.88 10,288.88 10,288.88 0.0M
2023-07-28 10,328.36 10,328.36 10,328.36 10,328.36 0.0M
2023-07-27 10,431.46 10,431.46 10,431.46 10,431.46 0.0M
2023-07-26 10,042.24 10,042.24 10,042.24 10,042.24 0.0M
2023-07-25 10,048.32 10,048.32 10,048.32 10,048.32 0.0M
2023-07-24 10,087.53 10,087.53 10,087.53 10,087.53 0.0M
2023-07-21 10,187.56 10,187.56 10,187.56 10,187.56 0.0M
2023-07-20 10,177.00 10,177.00 10,177.00 10,177.00 0.0M
2023-07-19 10,159.41 10,159.41 10,159.41 10,159.41 0.0M
2023-07-18 10,076.91 10,076.91 10,076.91 10,076.91 0.0M
2023-07-17 10,026.37 10,026.37 10,026.37 10,026.37 0.0M
2023-07-14 10,005.14 10,005.14 10,005.14 10,005.14 0.0M
2023-07-13 9,961.28 9,961.28 9,961.28 9,961.28 0.0M
2023-07-12 9,862.88 9,862.88 9,862.88 9,862.88 0.0M
2023-07-11 9,663.16 9,663.16 9,663.16 9,663.16 0.0M
2023-07-10 9,714.17 9,714.17 9,714.17 9,714.17 0.0M
2023-07-07 9,672.72 9,672.72 9,672.72 9,672.72 0.0M
2023-07-06 9,844.64 9,844.64 9,844.64 9,844.64 0.0M
2023-07-05 10,017.48 10,017.48 10,017.48 10,017.48 0.0M
2023-07-04 10,075.86 10,075.86 10,075.86 10,075.86 0.0M
2023-07-03 10,102.21 10,102.21 10,102.21 10,102.21 0.0M
2023-06-30 10,120.88 10,120.88 10,120.88 10,120.88 0.0M
2023-06-29 10,049.09 10,049.09 10,049.09 10,049.09 0.0M
2023-06-28 10,130.57 10,130.57 10,130.57 10,130.57 0.0M
2023-06-27 10,043.34 10,043.34 10,043.34 10,043.34 0.0M
2023-06-26 10,009.90 10,009.90 10,009.90 10,009.90 0.0M
2023-06-23 10,042.90 10,042.90 10,042.90 10,042.90 0.0M
2023-06-22 10,050.41 10,050.41 10,050.41 10,050.41 0.0M
2023-06-21 10,099.73 10,099.73 10,099.73 10,099.73 0.0M
2023-06-20 10,164.09 10,164.09 10,164.09 10,164.09 0.0M
2023-06-19 10,168.25 10,168.25 10,168.25 10,168.25 0.0M
2023-06-16 10,296.87 10,296.87 10,296.87 10,296.87 0.0M
2023-06-15 10,210.54 10,210.54 10,210.54 10,210.54 0.0M
2023-06-14 10,079.77 10,079.77 10,079.77 10,079.77 0.0M
2023-06-13 10,074.35 10,074.35 10,074.35 10,074.35 0.0M
2023-06-12 10,028.63 10,028.63 10,028.63 10,028.63 0.0M
2023-06-09 9,948.13 9,948.13 9,948.13 9,948.13 0.0M
2023-06-08 10,023.56 10,023.56 10,023.56 10,023.56 0.0M
2023-06-07 10,094.44 10,094.44 10,094.44 10,094.44 0.0M
2023-06-06 10,077.82 10,077.82 10,077.82 10,077.82 0.0M
2023-06-05 10,072.43 10,072.43 10,072.43 10,072.43 0.0M
2023-06-02 10,050.61 10,050.61 10,050.61 10,050.61 0.0M
2023-06-01 9,938.47 9,938.47 9,938.47 9,938.47 0.0M
2023-05-31 9,828.75 9,828.75 9,828.75 9,828.75 0.0M
2023-05-30 9,826.02 9,826.02 9,826.02 9,826.02 0.0M
2023-05-26 9,827.41 9,827.41 9,827.41 9,827.41 0.0M
2023-05-25 9,724.16 9,724.16 9,724.16 9,724.16 0.0M
2023-05-24 9,781.99 9,781.99 9,781.99 9,781.99 0.0M
2023-05-23 9,976.82 9,976.82 9,976.82 9,976.82 0.0M
2023-05-22 9,989.71 9,989.71 9,989.71 9,989.71 0.0M
2023-05-19 10,004.28 10,004.28 10,004.28 10,004.28 0.0M
2023-05-18 9,992.87 9,992.87 9,992.87 9,992.87 0.0M
2023-05-17 9,878.00 9,878.00 9,878.00 9,878.00 0.0M
2023-05-16 9,874.78 9,874.78 9,874.78 9,874.78 0.0M
2023-05-15 9,894.90 9,894.90 9,894.90 9,894.90 0.0M
2023-05-12 9,932.49 9,932.49 9,932.49 9,932.49 0.0M
2023-05-11 9,930.93 9,930.93 9,930.93 9,930.93 0.0M
2023-05-10 9,839.12 9,839.12 9,839.12 9,839.12 0.0M
2023-05-09 9,926.68 9,926.68 9,926.68 9,926.68 0.0M
2023-05-05 9,808.51 9,808.51 9,808.51 9,808.51 0.0M
2023-05-04 9,768.37 9,768.37 9,768.37 9,768.37 0.0M
2023-05-03 10,077.67 10,077.67 10,077.67 10,077.67 0.0M
2023-05-02 9,982.12 9,982.12 9,982.12 9,982.12 0.0M
2023-04-28 10,489.23 10,489.23 10,489.23 10,489.23 0.0M
2023-04-27 10,378.14 10,378.14 10,378.14 10,378.14 0.0M
2023-04-26 10,542.56 10,542.56 10,542.56 10,542.56 0.0M
2023-04-25 10,617.51 10,617.51 10,617.51 10,617.51 0.0M
2023-04-24 10,652.88 10,652.88 10,652.88 10,652.88 0.0M
2023-04-21 10,668.30 10,668.30 10,668.30 10,668.30 0.0M
2023-04-20 10,561.10 10,561.10 10,561.10 10,561.10 0.0M
2023-04-19 10,431.22 10,431.22 10,431.22 10,431.22 0.0M
2023-04-18 10,439.95 10,439.95 10,439.95 10,439.95 0.0M
2023-04-17 10,423.25 10,423.25 10,423.25 10,423.25 0.0M
2023-04-14 10,398.67 10,398.67 10,398.67 10,398.67 0.0M
2023-04-13 10,396.80 10,396.80 10,396.80 10,396.80 0.0M
2023-04-12 10,393.99 10,393.99 10,393.99 10,393.99 0.0M
2023-04-11 10,316.52 10,316.52 10,316.52 10,316.52 0.0M
2023-04-06 10,316.62 10,316.62 10,316.62 10,316.62 0.0M
2023-04-05 10,280.49 10,280.49 10,280.49 10,280.49 0.0M
2023-04-04 10,342.42 10,342.42 10,342.42 10,342.42 0.0M
2023-04-03 10,327.88 10,327.88 10,327.88 10,327.88 0.0M
2023-03-31 10,390.42 10,390.42 10,390.42 10,390.42 0.0M
2023-03-30 10,328.92 10,328.92 10,328.92 10,328.92 0.0M
2023-03-29 10,240.05 10,240.05 10,240.05 10,240.05 0.0M
2023-03-28 10,127.30 10,127.30 10,127.30 10,127.30 0.0M
2023-03-27 10,200.56 10,200.56 10,200.56 10,200.56 0.0M
2023-03-24 10,144.00 10,144.00 10,144.00 10,144.00 0.0M
2023-03-23 10,237.48 10,237.48 10,237.48 10,237.48 0.0M
2023-03-22 10,334.95 10,334.95 10,334.95 10,334.95 0.0M
2023-03-21 10,243.94 10,243.94 10,243.94 10,243.94 0.0M
2023-03-20 10,123.98 10,123.98 10,123.98 10,123.98 0.0M
2023-03-17 10,043.50 10,043.50 10,043.50 10,043.50 0.0M
2023-03-16 10,139.36 10,139.36 10,139.36 10,139.36 0.0M
2023-03-15 9,982.87 9,982.87 9,982.87 9,982.87 0.0M
2023-03-14 10,148.09 10,148.09 10,148.09 10,148.09 0.0M
2023-03-13 10,012.56 10,012.56 10,012.56 10,012.56 0.0M
2023-03-10 10,201.95 10,201.95 10,201.95 10,201.95 0.0M
2023-03-09 10,406.67 10,406.67 10,406.67 10,406.67 0.0M
2023-03-08 10,348.38 10,348.38 10,348.38 10,348.38 0.0M
2023-03-07 10,335.51 10,335.51 10,335.51 10,335.51 0.0M
2023-03-06 10,322.70 10,322.70 10,322.70 10,322.70 0.0M
2023-03-03 10,339.44 10,339.44 10,339.44 10,339.44 0.0M
2023-03-02 10,384.22 10,384.22 10,384.22 10,384.22 0.0M
2023-03-01 10,363.96 10,363.96 10,363.96 10,363.96 0.0M
2023-02-28 10,274.08 10,274.08 10,274.08 10,274.08 0.0M
2023-02-27 10,395.14 10,395.14 10,395.14 10,395.14 0.0M
2023-02-24 10,329.72 10,329.72 10,329.72 10,329.72 0.0M
2023-02-23 10,410.97 10,410.97 10,410.97 10,410.97 0.0M
2023-02-22 10,364.32 10,364.32 10,364.32 10,364.32 0.0M
2023-02-21 10,233.67 10,233.67 10,233.67 10,233.67 0.0M
2023-02-20 10,227.95 10,227.95 10,227.95 10,227.95 0.0M
2023-02-17 10,241.30 10,241.30 10,241.30 10,241.30 0.0M
2023-02-16 10,209.34 10,209.34 10,209.34 10,209.34 0.0M
2023-02-15 10,125.14 10,125.14 10,125.14 10,125.14 0.0M
2023-02-14 10,005.22 10,005.22 10,005.22 10,005.22 0.0M
2023-02-13 10,027.02 10,027.02 10,027.02 10,027.02 0.0M
2023-02-10 9,924.68 9,924.68 9,924.68 9,924.68 0.0M
2023-02-09 10,063.67 10,063.67 10,063.67 10,063.67 0.0M
2023-02-08 10,097.30 10,097.30 10,097.30 10,097.30 0.0M
2023-02-07 10,057.56 10,057.56 10,057.56 10,057.56 0.0M
2023-02-06 10,155.89 10,155.89 10,155.89 10,155.89 0.0M
2023-02-03 10,276.76 10,276.76 10,276.76 10,276.76 0.0M
2023-02-02 10,247.27 10,247.27 10,247.27 10,247.27 0.0M
2023-02-01 9,919.46 9,919.46 9,919.46 9,919.46 0.0M
2023-01-31 9,904.53 9,904.53 9,904.53 9,904.53 0.0M
2023-01-30 9,931.53 9,931.53 9,931.53 9,931.53 0.0M
2023-01-27 9,879.47 9,879.47 9,879.47 9,879.47 0.0M
2023-01-26 9,854.25 9,854.25 9,854.25 9,854.25 0.0M
2023-01-25 9,767.29 9,767.29 9,767.29 9,767.29 0.0M
2023-01-24 9,846.36 9,846.36 9,846.36 9,846.36 0.0M
2023-01-23 9,794.53 9,794.53 9,794.53 9,794.53 0.0M
2023-01-20 9,741.78 9,741.78 9,741.78 9,741.78 0.0M
2023-01-19 9,779.73 9,779.73 9,779.73 9,779.73 0.0M
2023-01-18 9,837.96 9,837.96 9,837.96 9,837.96 0.0M
2023-01-17 9,838.29 9,838.29 9,838.29 9,838.29 0.0M
2023-01-16 9,882.89 9,882.89 9,882.89 9,882.89 0.0M
2023-01-13 9,784.83 9,784.83 9,784.83 9,784.83 0.0M
2023-01-12 9,702.35 9,702.35 9,702.35 9,702.35 0.0M
2023-01-11 9,673.91 9,673.91 9,673.91 9,673.91 0.0M
2023-01-10 9,590.61 9,590.61 9,590.61 9,590.61 0.0M
2023-01-09 9,591.21 9,591.21 9,591.21 9,591.21 0.0M
2023-01-06 9,565.43 9,565.43 9,565.43 9,565.43 0.0M
2023-01-05 9,502.74 9,502.74 9,502.74 9,502.74 0.0M
2023-01-04 9,636.43 9,636.43 9,636.43 9,636.43 0.0M
2023-01-03 9,428.03 9,428.03 9,428.03 9,428.03 0.0M