FTSE All Share Mobile Telecommunications

FTASX151020
🏛️ uk →
2,623.23
Last Update: 2025-09-30
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 2,131.64 2,131.64 2,131.64 2,131.64 0.0M
2022-12-29 2,161.82 2,161.82 2,161.82 2,161.82 0.0M
2022-12-28 2,146.87 2,146.87 2,146.87 2,146.87 0.0M
2022-12-23 2,134.50 2,134.50 2,134.50 2,134.50 0.0M
2022-12-22 2,131.89 2,131.89 2,131.89 2,131.89 0.0M
2022-12-21 2,144.18 2,144.18 2,144.18 2,144.18 0.0M
2022-12-20 2,122.49 2,122.49 2,122.49 2,122.49 0.0M
2022-12-19 2,138.51 2,138.51 2,138.51 2,138.51 0.0M
2022-12-16 2,128.59 2,128.59 2,128.59 2,128.59 0.0M
2022-12-15 2,171.66 2,171.66 2,171.66 2,171.66 0.0M
2022-12-14 2,192.63 2,192.63 2,192.63 2,192.63 0.0M
2022-12-13 2,187.46 2,187.46 2,187.46 2,187.46 0.0M
2022-12-12 2,191.59 2,191.59 2,191.59 2,191.59 0.0M
2022-12-09 2,188.84 2,188.84 2,188.84 2,188.84 0.0M
2022-12-08 2,169.44 2,169.44 2,169.44 2,169.44 0.0M
2022-12-07 2,224.28 2,224.28 2,224.28 2,224.28 0.0M
2022-12-06 2,270.32 2,270.32 2,270.32 2,270.32 0.0M
2022-12-05 2,308.38 2,308.38 2,308.38 2,308.38 0.0M
2022-12-02 2,307.71 2,307.71 2,307.71 2,307.71 0.0M
2022-12-01 2,317.24 2,317.24 2,317.24 2,317.24 0.0M
2022-11-30 2,325.26 2,325.26 2,325.26 2,325.26 0.0M
2022-11-29 2,334.31 2,334.31 2,334.31 2,334.31 0.0M
2022-11-28 2,353.67 2,353.67 2,353.67 2,353.67 0.0M
2022-11-25 2,373.55 2,373.55 2,373.55 2,373.55 0.0M
2022-11-24 2,361.30 2,361.30 2,361.30 2,361.30 0.0M
2022-11-23 2,382.27 2,382.27 2,382.27 2,382.27 0.0M
2022-11-22 2,383.65 2,383.65 2,383.65 2,383.65 0.0M
2022-11-21 2,433.63 2,433.63 2,433.63 2,433.63 0.0M
2022-11-18 2,414.18 2,414.18 2,414.18 2,414.18 0.0M
2022-11-17 2,381.97 2,381.97 2,381.97 2,381.97 0.0M
2022-11-16 2,397.72 2,397.72 2,397.72 2,397.72 0.0M
2022-11-15 2,387.10 2,387.10 2,387.10 2,387.10 0.0M
2022-11-14 2,535.76 2,535.76 2,535.76 2,535.76 0.0M
2022-11-11 2,506.27 2,506.27 2,506.27 2,506.27 0.0M
2022-11-10 2,544.00 2,544.00 2,544.00 2,544.00 0.0M
2022-11-09 2,489.41 2,489.41 2,489.41 2,489.41 0.0M
2022-11-08 2,530.07 2,530.07 2,530.07 2,530.07 0.0M
2022-11-07 2,494.07 2,494.07 2,494.07 2,494.07 0.0M
2022-11-04 2,488.48 2,488.48 2,488.48 2,488.48 0.0M
2022-11-03 2,459.21 2,459.21 2,459.21 2,459.21 0.0M
2022-11-02 2,529.04 2,529.04 2,529.04 2,529.04 0.0M
2022-11-01 2,519.75 2,519.75 2,519.75 2,519.75 0.0M
2022-10-31 2,507.88 2,507.88 2,507.88 2,507.88 0.0M
2022-10-28 2,458.03 2,458.03 2,458.03 2,458.03 0.0M
2022-10-27 2,429.45 2,429.45 2,429.45 2,429.45 0.0M
2022-10-26 2,445.13 2,445.13 2,445.13 2,445.13 0.0M
2022-10-25 2,437.93 2,437.93 2,437.93 2,437.93 0.0M
2022-10-24 2,446.50 2,446.50 2,446.50 2,446.50 0.0M
2022-10-21 2,418.88 2,418.88 2,418.88 2,418.88 0.0M
2022-10-20 2,432.79 2,432.79 2,432.79 2,432.79 0.0M
2022-10-19 2,485.74 2,485.74 2,485.74 2,485.74 0.0M
2022-10-18 2,457.50 2,457.50 2,457.50 2,457.50 0.0M
2022-10-17 2,461.20 2,461.20 2,461.20 2,461.20 0.0M
2022-10-14 2,439.41 2,439.41 2,439.41 2,439.41 0.0M
2022-10-13 2,425.91 2,425.91 2,425.91 2,425.91 0.0M
2022-10-12 2,409.51 2,409.51 2,409.51 2,409.51 0.0M
2022-10-11 2,473.42 2,473.42 2,473.42 2,473.42 0.0M
2022-10-10 2,489.92 2,489.92 2,489.92 2,489.92 0.0M
2022-10-07 2,470.13 2,470.13 2,470.13 2,470.13 0.0M
2022-10-06 2,495.37 2,495.37 2,495.37 2,495.37 0.0M
2022-10-05 2,519.87 2,519.87 2,519.87 2,519.87 0.0M
2022-10-04 2,579.64 2,579.64 2,579.64 2,579.64 0.0M
2022-10-03 2,536.28 2,536.28 2,536.28 2,536.28 0.0M
2022-09-30 2,448.50 2,448.50 2,448.50 2,448.50 0.0M
2022-09-29 2,456.79 2,456.79 2,456.79 2,456.79 0.0M
2022-09-28 2,541.75 2,541.75 2,541.75 2,541.75 0.0M
2022-09-27 2,547.24 2,547.24 2,547.24 2,547.24 0.0M
2022-09-26 2,575.93 2,575.93 2,575.93 2,575.93 0.0M
2022-09-23 2,613.36 2,613.36 2,613.36 2,613.36 0.0M
2022-09-22 2,647.85 2,647.85 2,647.85 2,647.85 0.0M
2022-09-21 2,654.62 2,654.62 2,654.62 2,654.62 0.0M
2022-09-20 2,618.98 2,618.98 2,618.98 2,618.98 0.0M
2022-09-16 2,663.61 2,663.61 2,663.61 2,663.61 0.0M
2022-09-15 2,685.90 2,685.90 2,685.90 2,685.90 0.0M
2022-09-14 2,645.90 2,645.90 2,645.90 2,645.90 0.0M
2022-09-13 2,693.85 2,693.85 2,693.85 2,693.85 0.0M
2022-09-12 2,727.47 2,727.47 2,727.47 2,727.47 0.0M
2022-09-09 2,668.59 2,668.59 2,668.59 2,668.59 0.0M
2022-09-07 2,702.73 2,702.73 2,702.73 2,702.73 0.0M
2022-09-06 2,753.34 2,753.34 2,753.34 2,753.34 0.0M
2022-09-05 2,750.81 2,750.81 2,750.81 2,750.81 0.0M
2022-09-02 2,785.42 2,785.42 2,785.42 2,785.42 0.0M
2022-09-01 2,753.89 2,753.89 2,753.89 2,753.89 0.0M
2022-08-31 2,840.93 2,840.93 2,840.93 2,840.93 0.0M
2022-08-30 2,850.31 2,850.31 2,850.31 2,850.31 0.0M
2022-08-26 2,838.53 2,838.53 2,838.53 2,838.53 0.0M
2022-08-25 2,870.58 2,870.58 2,870.58 2,870.58 0.0M
2022-08-24 2,873.67 2,873.67 2,873.67 2,873.67 0.0M
2022-08-23 2,908.68 2,908.68 2,908.68 2,908.68 0.0M
2022-08-22 2,950.98 2,950.98 2,950.98 2,950.98 0.0M
2022-08-19 0.00 0.00 0.00 2,990.96 0.0M
2022-08-18 2,990.94 2,990.94 2,990.94 2,990.94 0.0M
2022-08-17 2,992.29 2,992.29 2,992.29 2,992.29 0.0M
2022-08-16 3,036.38 3,036.38 3,036.38 3,036.38 0.0M
2022-08-15 2,985.16 2,985.16 2,985.16 2,985.16 0.0M
2022-08-12 2,994.46 2,994.46 2,994.46 2,994.46 0.0M
2022-08-11 2,990.51 2,990.51 2,990.51 2,990.51 0.0M
2022-08-10 2,998.74 2,998.74 2,998.74 2,998.74 0.0M
2022-08-09 3,026.59 3,026.59 3,026.59 3,026.59 0.0M
2022-08-08 2,992.92 2,992.92 2,992.92 2,992.92 0.0M
2022-08-05 3,004.98 3,004.98 3,004.98 3,004.98 0.0M
2022-08-04 2,942.77 2,942.77 2,942.77 2,942.77 0.0M
2022-08-03 2,973.51 2,973.51 2,973.51 2,973.51 0.0M
2022-08-02 3,006.78 3,006.78 3,006.78 3,006.78 0.0M
2022-08-01 3,002.29 3,002.29 3,002.29 3,002.29 0.0M
2022-07-29 3,014.31 3,014.31 3,014.31 3,014.31 0.0M
2022-07-28 2,976.63 2,976.63 2,976.63 2,976.63 0.0M
2022-07-27 3,080.28 3,080.28 3,080.28 3,080.28 0.0M
2022-07-26 3,107.18 3,107.18 3,107.18 3,107.18 0.0M
2022-07-25 3,233.34 3,233.34 3,233.34 3,233.34 0.0M
2022-07-22 3,216.71 3,216.71 3,216.71 3,216.71 0.0M
2022-07-21 3,241.49 3,241.49 3,241.49 3,241.49 0.0M
2022-07-20 3,227.46 3,227.46 3,227.46 3,227.46 0.0M
2022-07-19 3,262.74 3,262.74 3,262.74 3,262.74 0.0M
2022-07-18 3,233.75 3,233.75 3,233.75 3,233.75 0.0M
2022-07-15 3,197.77 3,197.77 3,197.77 3,197.77 0.0M
2022-07-14 3,231.76 3,231.76 3,231.76 3,231.76 0.0M
2022-07-13 3,268.34 3,268.34 3,268.34 3,268.34 0.0M
2022-07-12 3,285.30 3,285.30 3,285.30 3,285.30 0.0M
2022-07-11 3,257.00 3,257.00 3,257.00 3,257.00 0.0M
2022-07-08 3,254.71 3,254.71 3,254.71 3,254.71 0.0M
2022-07-07 3,225.19 3,225.19 3,225.19 3,225.19 0.0M
2022-07-06 3,200.60 3,200.60 3,200.60 3,200.60 0.0M
2022-07-05 3,199.49 3,199.49 3,199.49 3,199.49 0.0M
2022-07-04 3,238.41 3,238.41 3,238.41 3,238.41 0.0M
2022-07-01 3,193.07 3,193.07 3,193.07 3,193.07 0.0M
2022-06-30 3,179.82 3,179.82 3,179.82 3,179.82 0.0M
2022-06-29 3,201.55 3,201.55 3,201.55 3,201.55 0.0M
2022-06-28 3,242.20 3,242.20 3,242.20 3,242.20 0.0M
2022-06-27 3,185.55 3,185.55 3,185.55 3,185.55 0.0M
2022-06-24 3,188.61 3,188.61 3,188.61 3,188.61 0.0M
2022-06-23 3,170.97 3,170.97 3,170.97 3,170.97 0.0M
2022-06-22 3,161.18 3,161.18 3,161.18 3,161.18 0.0M
2022-06-21 3,198.59 3,198.59 3,198.59 3,198.59 0.0M
2022-06-20 3,206.86 3,206.86 3,206.86 3,206.86 0.0M
2022-06-17 3,156.07 3,156.07 3,156.07 3,156.07 0.0M
2022-06-16 3,126.75 3,126.75 3,126.75 3,126.75 0.0M
2022-06-15 3,150.77 3,150.77 3,150.77 3,150.77 0.0M
2022-06-14 3,130.59 3,130.59 3,130.59 3,130.59 0.0M
2022-06-13 3,135.23 3,135.23 3,135.23 3,135.23 0.0M
2022-06-10 3,125.24 3,125.24 3,125.24 3,125.24 0.0M
2022-06-09 3,148.92 3,148.92 3,148.92 3,148.92 0.0M
2022-06-08 3,120.96 3,120.96 3,120.96 3,120.96 0.0M
2022-06-07 3,150.65 3,150.65 3,150.65 3,150.65 0.0M
2022-06-06 3,169.33 3,169.33 3,169.33 3,169.33 0.0M
2022-06-01 3,185.79 3,185.79 3,185.79 3,185.79 0.0M
2022-05-31 3,248.67 3,248.67 3,248.67 3,248.67 0.0M
2022-05-30 3,211.00 3,211.00 3,211.00 3,211.00 0.0M
2022-05-27 3,232.85 3,232.85 3,232.85 3,232.85 0.0M
2022-05-26 3,260.58 3,260.58 3,260.58 3,260.58 0.0M
2022-05-25 3,252.74 3,252.74 3,252.74 3,252.74 0.0M
2022-05-24 3,230.88 3,230.88 3,230.88 3,230.88 0.0M
2022-05-23 3,167.42 3,167.42 3,167.42 3,167.42 0.0M
2022-05-20 3,068.10 3,068.10 3,068.10 3,068.10 0.0M
2022-05-19 2,998.32 2,998.32 2,998.32 2,998.32 0.0M
2022-05-18 3,000.30 3,000.30 3,000.30 3,000.30 0.0M
2022-05-17 3,045.29 3,045.29 3,045.29 3,045.29 0.0M
2022-05-16 3,031.41 3,031.41 3,031.41 3,031.41 0.0M
2022-05-13 2,987.54 2,987.54 2,987.54 2,987.54 0.0M
2022-05-12 2,990.45 2,990.45 2,990.45 2,990.45 0.0M
2022-05-11 2,985.22 2,985.22 2,985.22 2,985.22 0.0M
2022-05-10 2,975.21 2,975.21 2,975.21 2,975.21 0.0M
2022-05-09 2,974.85 2,974.85 2,974.85 2,974.85 0.0M
2022-05-06 3,017.94 3,017.94 3,017.94 3,017.94 0.0M
2022-05-05 3,101.95 3,101.95 3,101.95 3,101.95 0.0M
2022-05-04 3,097.85 3,097.85 3,097.85 3,097.85 0.0M
2022-05-03 3,106.92 3,106.92 3,106.92 3,106.92 0.0M
2022-04-29 3,045.82 3,045.82 3,045.82 3,045.82 0.0M
2022-04-28 3,147.71 3,147.71 3,147.71 3,147.71 0.0M
2022-04-27 3,128.86 3,128.86 3,128.86 3,128.86 0.0M
2022-04-26 3,168.22 3,168.22 3,168.22 3,168.22 0.0M
2022-04-25 3,172.83 3,172.83 3,172.83 3,172.83 0.0M
2022-04-22 3,181.55 3,181.55 3,181.55 3,181.55 0.0M
2022-04-21 3,206.24 3,206.24 3,206.24 3,206.24 0.0M
2022-04-20 3,197.95 3,197.95 3,197.95 3,197.95 0.0M
2022-04-19 3,230.37 3,230.37 3,230.37 3,230.37 0.0M
2022-04-14 3,266.09 3,266.09 3,266.09 3,266.09 0.0M
2022-04-13 3,267.54 3,267.54 3,267.54 3,267.54 0.0M
2022-04-12 3,270.29 3,270.29 3,270.29 3,270.29 0.0M
2022-04-11 3,265.96 3,265.96 3,265.96 3,265.96 0.0M
2022-04-08 3,232.65 3,232.65 3,232.65 3,232.65 0.0M
2022-04-07 3,179.50 3,179.50 3,179.50 3,179.50 0.0M
2022-04-06 3,185.85 3,185.85 3,185.85 3,185.85 0.0M
2022-04-05 3,137.56 3,137.56 3,137.56 3,137.56 0.0M
2022-04-04 3,140.36 3,140.36 3,140.36 3,140.36 0.0M
2022-04-01 3,151.19 3,151.19 3,151.19 3,151.19 0.0M
2022-03-31 3,114.58 3,114.58 3,114.58 3,114.58 0.0M
2022-03-30 3,215.43 3,215.43 3,215.43 3,215.43 0.0M
2022-03-29 3,176.11 3,176.11 3,176.11 3,176.11 0.0M
2022-03-28 3,148.46 3,148.46 3,148.46 3,148.46 0.0M
2022-03-25 3,138.75 3,138.75 3,138.75 3,138.75 0.0M
2022-03-24 3,136.66 3,136.66 3,136.66 3,136.66 0.0M
2022-03-23 3,111.80 3,111.80 3,111.80 3,111.80 0.0M
2022-03-22 3,170.61 3,170.61 3,170.61 3,170.61 0.0M
2022-03-21 3,177.44 3,177.44 3,177.44 3,177.44 0.0M
2022-03-18 3,154.04 3,154.04 3,154.04 3,154.04 0.0M
2022-03-17 3,128.65 3,128.65 3,128.65 3,128.65 0.0M
2022-03-16 3,098.88 3,098.88 3,098.88 3,098.88 0.0M
2022-03-15 3,056.78 3,056.78 3,056.78 3,056.78 0.0M
2022-03-14 3,041.18 3,041.18 3,041.18 3,041.18 0.0M
2022-03-11 2,984.71 2,984.71 2,984.71 2,984.71 0.0M
2022-03-10 2,962.20 2,962.20 2,962.20 2,962.20 0.0M
2022-03-09 2,989.37 2,989.37 2,989.37 2,989.37 0.0M
2022-03-08 2,883.06 2,883.06 2,883.06 2,883.06 0.0M
2022-03-07 2,957.77 2,957.77 2,957.77 2,957.77 0.0M
2022-03-04 3,022.52 3,022.52 3,022.52 3,022.52 0.0M
2022-03-03 3,166.39 3,166.39 3,166.39 3,166.39 0.0M
2022-03-02 3,216.83 3,216.83 3,216.83 3,216.83 0.0M
2022-03-01 3,198.05 3,198.05 3,198.05 3,198.05 0.0M
2022-02-28 3,257.88 3,257.88 3,257.88 3,257.88 0.0M
2022-02-25 3,315.20 3,315.20 3,315.20 3,315.20 0.0M
2022-02-24 3,235.50 3,235.50 3,235.50 3,235.50 0.0M
2022-02-23 3,381.43 3,381.43 3,381.43 3,381.43 0.0M
2022-02-22 3,388.05 3,388.05 3,388.05 3,388.05 0.0M
2022-02-21 3,371.86 3,371.86 3,371.86 3,371.86 0.0M
2022-02-18 3,420.94 3,420.94 3,420.94 3,420.94 0.0M
2022-02-17 3,415.86 3,415.86 3,415.86 3,415.86 0.0M
2022-02-16 3,468.24 3,468.24 3,468.24 3,468.24 0.0M
2022-02-15 3,444.84 3,444.84 3,444.84 3,444.84 0.0M
2022-02-14 3,376.76 3,376.76 3,376.76 3,376.76 0.0M
2022-02-11 3,447.94 3,447.94 3,447.94 3,447.94 0.0M
2022-02-10 3,437.94 3,437.94 3,437.94 3,437.94 0.0M
2022-02-09 3,452.17 3,452.17 3,452.17 3,452.17 0.0M
2022-02-08 3,410.37 3,410.37 3,410.37 3,410.37 0.0M
2022-02-07 3,402.58 3,402.58 3,402.58 3,402.58 0.0M
2022-02-04 3,346.71 3,346.71 3,346.71 3,346.71 0.0M
2022-02-03 3,309.56 3,309.56 3,309.56 3,309.56 0.0M
2022-02-02 3,336.16 3,336.16 3,336.16 3,336.16 0.0M
2022-02-01 3,245.96 3,245.96 3,245.96 3,245.96 0.0M
2022-01-31 3,288.94 3,288.94 3,288.94 3,288.94 0.0M
2022-01-28 3,246.67 3,246.67 3,246.67 3,246.67 0.0M
2022-01-27 3,206.14 3,206.14 3,206.14 3,206.14 0.0M
2022-01-26 3,169.62 3,169.62 3,169.62 3,169.62 0.0M
2022-01-25 3,181.81 3,181.81 3,181.81 3,181.81 0.0M
2022-01-24 3,117.06 3,117.06 3,117.06 3,117.06 0.0M
2022-01-20 3,087.59 3,087.59 3,087.59 3,087.59 0.0M
2022-01-19 3,105.61 3,105.61 3,105.61 3,105.61 0.0M
2022-01-18 3,101.96 3,101.96 3,101.96 3,101.96 0.0M
2022-01-17 3,032.15 3,032.15 3,032.15 3,032.15 0.0M
2022-01-14 3,014.59 3,014.59 3,014.59 3,014.59 0.0M
2022-01-13 2,997.61 2,997.61 2,997.61 2,997.61 0.0M
2022-01-12 2,971.24 2,971.24 2,971.24 2,971.24 0.0M
2022-01-11 2,963.92 2,963.92 2,963.92 2,963.92 0.0M
2022-01-10 2,990.09 2,990.09 2,990.09 2,990.09 0.0M
2022-01-07 2,939.44 2,939.44 2,939.44 2,939.44 0.0M
2022-01-06 2,926.33 2,926.33 2,926.33 2,926.33 0.0M
2022-01-05 2,939.55 2,939.55 2,939.55 2,939.55 0.0M
2022-01-04 2,945.98 2,945.98 2,945.98 2,945.98 0.0M