FTSE All Share Tobacco

FTASX451030
🏛️ uk →
45,039.19
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
2022-12-30 35,646.03 35,646.03 35,646.03 35,646.03 0.0M
2022-12-29 35,861.41 35,861.41 35,861.41 35,861.41 0.0M
2022-12-28 36,174.00 36,174.00 36,174.00 36,174.00 0.0M
2022-12-23 35,986.06 35,986.06 35,986.06 35,986.06 0.0M
2022-12-22 36,040.77 36,040.77 36,040.77 36,040.77 0.0M
2022-12-21 36,307.03 36,307.03 36,307.03 36,307.03 0.0M
2022-12-20 35,910.96 35,910.96 35,910.96 35,910.96 0.0M
2022-12-19 36,046.57 36,046.57 36,046.57 36,046.57 0.0M
2022-12-16 35,672.89 35,672.89 35,672.89 35,672.89 0.0M
2022-12-15 35,567.39 35,567.39 35,567.39 35,567.39 0.0M
2022-12-14 35,396.23 35,396.23 35,396.23 35,396.23 0.0M
2022-12-13 35,212.58 35,212.58 35,212.58 35,212.58 0.0M
2022-12-12 35,832.81 35,832.81 35,832.81 35,832.81 0.0M
2022-12-09 35,963.66 35,963.66 35,963.66 35,963.66 0.0M
2022-12-08 35,843.96 35,843.96 35,843.96 35,843.96 0.0M
2022-12-07 36,868.35 36,868.35 36,868.35 36,868.35 0.0M
2022-12-06 36,959.36 36,959.36 36,959.36 36,959.36 0.0M
2022-12-05 37,061.62 37,061.62 37,061.62 37,061.62 0.0M
2022-12-02 36,836.04 36,836.04 36,836.04 36,836.04 0.0M
2022-12-01 36,711.96 36,711.96 36,711.96 36,711.96 0.0M
2022-11-30 36,780.78 36,780.78 36,780.78 36,780.78 0.0M
2022-11-29 36,426.17 36,426.17 36,426.17 36,426.17 0.0M
2022-11-28 36,519.48 36,519.48 36,519.48 36,519.48 0.0M
2022-11-25 36,479.92 36,479.92 36,479.92 36,479.92 0.0M
2022-11-24 36,145.60 36,145.60 36,145.60 36,145.60 0.0M
2022-11-23 36,676.46 36,676.46 36,676.46 36,676.46 0.0M
2022-11-22 36,499.19 36,499.19 36,499.19 36,499.19 0.0M
2022-11-21 36,482.79 36,482.79 36,482.79 36,482.79 0.0M
2022-11-18 36,080.14 36,080.14 36,080.14 36,080.14 0.0M
2022-11-17 35,830.83 35,830.83 35,830.83 35,830.83 0.0M
2022-11-16 35,366.41 35,366.41 35,366.41 35,366.41 0.0M
2022-11-15 35,032.09 35,032.09 35,032.09 35,032.09 0.0M
2022-11-14 35,303.51 35,303.51 35,303.51 35,303.51 0.0M
2022-11-11 34,554.82 34,554.82 34,554.82 34,554.82 0.0M
2022-11-10 36,025.90 36,025.90 36,025.90 36,025.90 0.0M
2022-11-09 36,895.06 36,895.06 36,895.06 36,895.06 0.0M
2022-11-08 36,499.66 36,499.66 36,499.66 36,499.66 0.0M
2022-11-07 36,616.11 36,616.11 36,616.11 36,616.11 0.0M
2022-11-04 36,631.06 36,631.06 36,631.06 36,631.06 0.0M
2022-11-03 36,309.61 36,309.61 36,309.61 36,309.61 0.0M
2022-11-02 35,588.95 35,588.95 35,588.95 35,588.95 0.0M
2022-11-01 37,397.36 37,397.36 37,397.36 37,397.36 0.0M
2022-10-31 37,141.68 37,141.68 37,141.68 37,141.68 0.0M
2022-10-28 36,956.99 36,956.99 36,956.99 36,956.99 0.0M
2022-10-27 36,901.99 36,901.99 36,901.99 36,901.99 0.0M
2022-10-26 36,822.80 36,822.80 36,822.80 36,822.80 0.0M
2022-10-25 36,626.57 36,626.57 36,626.57 36,626.57 0.0M
2022-10-24 36,515.54 36,515.54 36,515.54 36,515.54 0.0M
2022-10-21 35,901.52 35,901.52 35,901.52 35,901.52 0.0M
2022-10-20 35,682.89 35,682.89 35,682.89 35,682.89 0.0M
2022-10-19 35,671.74 35,671.74 35,671.74 35,671.74 0.0M
2022-10-18 35,395.16 35,395.16 35,395.16 35,395.16 0.0M
2022-10-17 35,375.63 35,375.63 35,375.63 35,375.63 0.0M
2022-10-14 35,446.83 35,446.83 35,446.83 35,446.83 0.0M
2022-10-13 35,355.81 35,355.81 35,355.81 35,355.81 0.0M
2022-10-12 35,791.53 35,791.53 35,791.53 35,791.53 0.0M
2022-10-11 35,465.23 35,465.23 35,465.23 35,465.23 0.0M
2022-10-10 35,732.24 35,732.24 35,732.24 35,732.24 0.0M
2022-10-07 35,630.74 35,630.74 35,630.74 35,630.74 0.0M
2022-10-06 35,053.11 35,053.11 35,053.11 35,053.11 0.0M
2022-10-05 35,015.82 35,015.82 35,015.82 35,015.82 0.0M
2022-10-04 34,766.04 34,766.04 34,766.04 34,766.04 0.0M
2022-10-03 34,565.62 34,565.62 34,565.62 34,565.62 0.0M
2022-09-30 34,391.98 34,391.98 34,391.98 34,391.98 0.0M
2022-09-29 34,840.46 34,840.46 34,840.46 34,840.46 0.0M
2022-09-28 35,923.73 35,923.73 35,923.73 35,923.73 0.0M
2022-09-27 35,813.48 35,813.48 35,813.48 35,813.48 0.0M
2022-09-26 36,019.52 36,019.52 36,019.52 36,019.52 0.0M
2022-09-23 35,807.75 35,807.75 35,807.75 35,807.75 0.0M
2022-09-22 36,622.10 36,622.10 36,622.10 36,622.10 0.0M
2022-09-21 36,514.79 36,514.79 36,514.79 36,514.79 0.0M
2022-09-20 36,792.78 36,792.78 36,792.78 36,792.78 0.0M
2022-09-16 36,514.22 36,514.22 36,514.22 36,514.22 0.0M
2022-09-15 36,388.21 36,388.21 36,388.21 36,388.21 0.0M
2022-09-14 36,096.98 36,096.98 36,096.98 36,096.98 0.0M
2022-09-13 37,027.74 37,027.74 37,027.74 37,027.74 0.0M
2022-09-12 37,166.00 37,166.00 37,166.00 37,166.00 0.0M
2022-09-09 36,995.93 36,995.93 36,995.93 36,995.93 0.0M
2022-09-07 36,706.69 36,706.69 36,706.69 36,706.69 0.0M
2022-09-06 36,824.50 36,824.50 36,824.50 36,824.50 0.0M
2022-09-05 36,743.18 36,743.18 36,743.18 36,743.18 0.0M
2022-09-02 36,562.44 36,562.44 36,562.44 36,562.44 0.0M
2022-09-01 36,415.58 36,415.58 36,415.58 36,415.58 0.0M
2022-08-31 36,472.53 36,472.53 36,472.53 36,472.53 0.0M
2022-08-30 36,449.04 36,449.04 36,449.04 36,449.04 0.0M
2022-08-26 36,497.01 36,497.01 36,497.01 36,497.01 0.0M
2022-08-25 36,360.61 36,360.61 36,360.61 36,360.61 0.0M
2022-08-24 36,419.35 36,419.35 36,419.35 36,419.35 0.0M
2022-08-23 36,199.58 36,199.58 36,199.58 36,199.58 0.0M
2022-08-22 37,058.25 37,058.25 37,058.25 37,058.25 0.0M
2022-08-19 0.00 0.00 0.00 36,641.33 0.0M
2022-08-18 36,402.50 36,402.50 36,402.50 36,402.50 0.0M
2022-08-17 36,440.86 36,440.86 36,440.86 36,440.86 0.0M
2022-08-16 36,109.17 36,109.17 36,109.17 36,109.17 0.0M
2022-08-15 35,653.51 35,653.51 35,653.51 35,653.51 0.0M
2022-08-12 35,317.59 35,317.59 35,317.59 35,317.59 0.0M
2022-08-11 35,270.33 35,270.33 35,270.33 35,270.33 0.0M
2022-08-10 34,888.48 34,888.48 34,888.48 34,888.48 0.0M
2022-08-09 35,137.31 35,137.31 35,137.31 35,137.31 0.0M
2022-08-08 34,686.52 34,686.52 34,686.52 34,686.52 0.0M
2022-08-05 34,592.76 34,592.76 34,592.76 34,592.76 0.0M
2022-08-04 34,252.55 34,252.55 34,252.55 34,252.55 0.0M
2022-08-03 34,776.04 34,776.04 34,776.04 34,776.04 0.0M
2022-08-02 34,631.68 34,631.68 34,631.68 34,631.68 0.0M
2022-08-01 34,265.55 34,265.55 34,265.55 34,265.55 0.0M
2022-07-29 34,137.22 34,137.22 34,137.22 34,137.22 0.0M
2022-07-28 35,563.76 35,563.76 35,563.76 35,563.76 0.0M
2022-07-27 36,339.70 36,339.70 36,339.70 36,339.70 0.0M
2022-07-26 36,487.44 36,487.44 36,487.44 36,487.44 0.0M
2022-07-25 36,482.89 36,482.89 36,482.89 36,482.89 0.0M
2022-07-22 36,057.06 36,057.06 36,057.06 36,057.06 0.0M
2022-07-21 36,373.43 36,373.43 36,373.43 36,373.43 0.0M
2022-07-20 36,471.48 36,471.48 36,471.48 36,471.48 0.0M
2022-07-19 37,148.59 37,148.59 37,148.59 37,148.59 0.0M
2022-07-18 36,625.01 36,625.01 36,625.01 36,625.01 0.0M
2022-07-15 36,502.52 36,502.52 36,502.52 36,502.52 0.0M
2022-07-14 35,404.82 35,404.82 35,404.82 35,404.82 0.0M
2022-07-13 35,714.14 35,714.14 35,714.14 35,714.14 0.0M
2022-07-12 36,051.79 36,051.79 36,051.79 36,051.79 0.0M
2022-07-11 35,610.36 35,610.36 35,610.36 35,610.36 0.0M
2022-07-08 35,592.93 35,592.93 35,592.93 35,592.93 0.0M
2022-07-07 35,543.09 35,543.09 35,543.09 35,543.09 0.0M
2022-07-06 36,476.19 36,476.19 36,476.19 36,476.19 0.0M
2022-07-05 35,827.75 35,827.75 35,827.75 35,827.75 0.0M
2022-07-04 37,204.48 37,204.48 37,204.48 37,204.48 0.0M
2022-07-01 36,975.27 36,975.27 36,975.27 36,975.27 0.0M
2022-06-30 36,839.57 36,839.57 36,839.57 36,839.57 0.0M
2022-06-29 37,924.30 37,924.30 37,924.30 37,924.30 0.0M
2022-06-28 37,906.66 37,906.66 37,906.66 37,906.66 0.0M
2022-06-27 37,302.60 37,302.60 37,302.60 37,302.60 0.0M
2022-06-24 36,943.08 36,943.08 36,943.08 36,943.08 0.0M
2022-06-23 36,199.86 36,199.86 36,199.86 36,199.86 0.0M
2022-06-22 36,475.37 36,475.37 36,475.37 36,475.37 0.0M
2022-06-21 36,630.76 36,630.76 36,630.76 36,630.76 0.0M
2022-06-20 36,727.97 36,727.97 36,727.97 36,727.97 0.0M
2022-06-17 35,923.05 35,923.05 35,923.05 35,923.05 0.0M
2022-06-16 35,955.45 35,955.45 35,955.45 35,955.45 0.0M
2022-06-15 37,177.32 37,177.32 37,177.32 37,177.32 0.0M
2022-06-14 36,585.63 36,585.63 36,585.63 36,585.63 0.0M
2022-06-13 36,237.70 36,237.70 36,237.70 36,237.70 0.0M
2022-06-10 36,454.59 36,454.59 36,454.59 36,454.59 0.0M
2022-06-09 36,491.09 36,491.09 36,491.09 36,491.09 0.0M
2022-06-08 37,180.06 37,180.06 37,180.06 37,180.06 0.0M
2022-06-07 37,163.31 37,163.31 37,163.31 37,163.31 0.0M
2022-06-06 36,846.34 36,846.34 36,846.34 36,846.34 0.0M
2022-06-01 36,827.48 36,827.48 36,827.48 36,827.48 0.0M
2022-05-31 36,526.78 36,526.78 36,526.78 36,526.78 0.0M
2022-05-30 36,055.94 36,055.94 36,055.94 36,055.94 0.0M
2022-05-27 36,967.61 36,967.61 36,967.61 36,967.61 0.0M
2022-05-26 37,054.43 37,054.43 37,054.43 37,054.43 0.0M
2022-05-25 37,384.17 37,384.17 37,384.17 37,384.17 0.0M
2022-05-24 36,390.95 36,390.95 36,390.95 36,390.95 0.0M
2022-05-23 36,487.81 36,487.81 36,487.81 36,487.81 0.0M
2022-05-20 35,910.95 35,910.95 35,910.95 35,910.95 0.0M
2022-05-19 36,029.48 36,029.48 36,029.48 36,029.48 0.0M
2022-05-18 36,556.43 36,556.43 36,556.43 36,556.43 0.0M
2022-05-17 36,729.38 36,729.38 36,729.38 36,729.38 0.0M
2022-05-16 35,870.56 35,870.56 35,870.56 35,870.56 0.0M
2022-05-13 35,601.24 35,601.24 35,601.24 35,601.24 0.0M
2022-05-12 34,667.70 34,667.70 34,667.70 34,667.70 0.0M
2022-05-11 34,996.96 34,996.96 34,996.96 34,996.96 0.0M
2022-05-10 34,437.74 34,437.74 34,437.74 34,437.74 0.0M
2022-05-09 34,313.68 34,313.68 34,313.68 34,313.68 0.0M
2022-05-06 34,314.22 34,314.22 34,314.22 34,314.22 0.0M
2022-05-05 34,780.21 34,780.21 34,780.21 34,780.21 0.0M
2022-05-04 34,559.96 34,559.96 34,559.96 34,559.96 0.0M
2022-05-03 34,760.18 34,760.18 34,760.18 34,760.18 0.0M
2022-04-29 34,792.31 34,792.31 34,792.31 34,792.31 0.0M
2022-04-28 34,522.85 34,522.85 34,522.85 34,522.85 0.0M
2022-04-27 34,521.34 34,521.34 34,521.34 34,521.34 0.0M
2022-04-26 34,158.17 34,158.17 34,158.17 34,158.17 0.0M
2022-04-25 33,991.72 33,991.72 33,991.72 33,991.72 0.0M
2022-04-22 34,768.18 34,768.18 34,768.18 34,768.18 0.0M
2022-04-21 34,795.25 34,795.25 34,795.25 34,795.25 0.0M
2022-04-20 34,509.45 34,509.45 34,509.45 34,509.45 0.0M
2022-04-19 34,180.10 34,180.10 34,180.10 34,180.10 0.0M
2022-04-14 33,997.59 33,997.59 33,997.59 33,997.59 0.0M
2022-04-13 34,042.50 34,042.50 34,042.50 34,042.50 0.0M
2022-04-12 34,128.70 34,128.70 34,128.70 34,128.70 0.0M
2022-04-11 34,274.71 34,274.71 34,274.71 34,274.71 0.0M
2022-04-08 34,307.79 34,307.79 34,307.79 34,307.79 0.0M
2022-04-07 33,741.73 33,741.73 33,741.73 33,741.73 0.0M
2022-04-06 34,398.16 34,398.16 34,398.16 34,398.16 0.0M
2022-04-05 33,550.89 33,550.89 33,550.89 33,550.89 0.0M
2022-04-04 33,682.20 33,682.20 33,682.20 33,682.20 0.0M
2022-04-01 33,547.13 33,547.13 33,547.13 33,547.13 0.0M
2022-03-31 33,238.50 33,238.50 33,238.50 33,238.50 0.0M
2022-03-30 33,736.47 33,736.47 33,736.47 33,736.47 0.0M
2022-03-29 33,525.93 33,525.93 33,525.93 33,525.93 0.0M
2022-03-28 34,314.50 34,314.50 34,314.50 34,314.50 0.0M
2022-03-25 34,292.89 34,292.89 34,292.89 34,292.89 0.0M
2022-03-24 33,842.98 33,842.98 33,842.98 33,842.98 0.0M
2022-03-23 33,178.14 33,178.14 33,178.14 33,178.14 0.0M
2022-03-22 33,342.46 33,342.46 33,342.46 33,342.46 0.0M
2022-03-21 32,954.47 32,954.47 32,954.47 32,954.47 0.0M
2022-03-18 32,995.49 32,995.49 32,995.49 32,995.49 0.0M
2022-03-17 32,559.17 32,559.17 32,559.17 32,559.17 0.0M
2022-03-16 32,133.11 32,133.11 32,133.11 32,133.11 0.0M
2022-03-15 32,121.69 32,121.69 32,121.69 32,121.69 0.0M
2022-03-14 31,569.64 31,569.64 31,569.64 31,569.64 0.0M
2022-03-11 31,850.39 31,850.39 31,850.39 31,850.39 0.0M
2022-03-10 32,166.88 32,166.88 32,166.88 32,166.88 0.0M
2022-03-09 31,822.56 31,822.56 31,822.56 31,822.56 0.0M
2022-03-08 30,961.21 30,961.21 30,961.21 30,961.21 0.0M
2022-03-07 30,939.88 30,939.88 30,939.88 30,939.88 0.0M
2022-03-04 31,939.80 31,939.80 31,939.80 31,939.80 0.0M
2022-03-03 32,887.21 32,887.21 32,887.21 32,887.21 0.0M
2022-03-02 34,111.82 34,111.82 34,111.82 34,111.82 0.0M
2022-03-01 33,723.35 33,723.35 33,723.35 33,723.35 0.0M
2022-02-28 33,916.87 33,916.87 33,916.87 33,916.87 0.0M
2022-02-25 34,794.22 34,794.22 34,794.22 34,794.22 0.0M
2022-02-24 33,579.05 33,579.05 33,579.05 33,579.05 0.0M
2022-02-23 35,484.00 35,484.00 35,484.00 35,484.00 0.0M
2022-02-22 35,370.59 35,370.59 35,370.59 35,370.59 0.0M
2022-02-21 35,202.57 35,202.57 35,202.57 35,202.57 0.0M
2022-02-18 35,684.89 35,684.89 35,684.89 35,684.89 0.0M
2022-02-17 35,822.50 35,822.50 35,822.50 35,822.50 0.0M
2022-02-16 36,037.48 36,037.48 36,037.48 36,037.48 0.0M
2022-02-15 35,904.18 35,904.18 35,904.18 35,904.18 0.0M
2022-02-14 35,692.00 35,692.00 35,692.00 35,692.00 0.0M
2022-02-11 35,476.47 35,476.47 35,476.47 35,476.47 0.0M
2022-02-10 34,519.95 34,519.95 34,519.95 34,519.95 0.0M
2022-02-09 34,342.78 34,342.78 34,342.78 34,342.78 0.0M
2022-02-08 34,214.33 34,214.33 34,214.33 34,214.33 0.0M
2022-02-07 33,698.65 33,698.65 33,698.65 33,698.65 0.0M
2022-02-04 33,855.12 33,855.12 33,855.12 33,855.12 0.0M
2022-02-03 33,607.47 33,607.47 33,607.47 33,607.47 0.0M
2022-02-02 33,406.57 33,406.57 33,406.57 33,406.57 0.0M
2022-02-01 33,475.27 33,475.27 33,475.27 33,475.27 0.0M
2022-01-31 33,472.66 33,472.66 33,472.66 33,472.66 0.0M
2022-01-28 33,534.59 33,534.59 33,534.59 33,534.59 0.0M
2022-01-27 33,652.10 33,652.10 33,652.10 33,652.10 0.0M
2022-01-26 33,345.18 33,345.18 33,345.18 33,345.18 0.0M
2022-01-25 33,461.32 33,461.32 33,461.32 33,461.32 0.0M
2022-01-24 33,598.45 33,598.45 33,598.45 33,598.45 0.0M
2022-01-20 32,946.05 32,946.05 32,946.05 32,946.05 0.0M
2022-01-19 33,206.62 33,206.62 33,206.62 33,206.62 0.0M
2022-01-18 33,355.78 33,355.78 33,355.78 33,355.78 0.0M
2022-01-17 33,235.40 33,235.40 33,235.40 33,235.40 0.0M
2022-01-14 32,199.39 32,199.39 32,199.39 32,199.39 0.0M
2022-01-13 31,650.07 31,650.07 31,650.07 31,650.07 0.0M
2022-01-12 31,079.57 31,079.57 31,079.57 31,079.57 0.0M
2022-01-11 31,029.46 31,029.46 31,029.46 31,029.46 0.0M
2022-01-10 30,625.13 30,625.13 30,625.13 30,625.13 0.0M
2022-01-07 30,132.01 30,132.01 30,132.01 30,132.01 0.0M
2022-01-06 30,022.03 30,022.03 30,022.03 30,022.03 0.0M
2022-01-05 29,893.92 29,893.92 29,893.92 29,893.92 0.0M
2022-01-04 29,840.95 29,840.95 29,840.95 29,840.95 0.0M