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
2023-12-29 26,195.31 26,195.31 26,195.31 26,195.31 0.0M
2023-12-28 26,052.97 26,052.97 26,052.97 26,052.97 0.0M
2023-12-27 26,097.24 26,097.24 26,097.24 26,097.24 0.0M
2023-12-22 26,191.00 26,191.00 26,191.00 26,191.00 0.0M
2023-12-21 26,113.75 26,113.75 26,113.75 26,113.75 0.0M
2023-12-20 26,586.72 26,586.72 26,586.72 26,586.72 0.0M
2023-12-19 26,415.73 26,415.73 26,415.73 26,415.73 0.0M
2023-12-18 26,487.79 26,487.79 26,487.79 26,487.79 0.0M
2023-12-15 26,339.37 26,339.37 26,339.37 26,339.37 0.0M
2023-12-14 26,728.77 26,728.77 26,728.77 26,728.77 0.0M
2023-12-13 26,120.22 26,120.22 26,120.22 26,120.22 0.0M
2023-12-12 26,133.60 26,133.60 26,133.60 26,133.60 0.0M
2023-12-11 26,206.69 26,206.69 26,206.69 26,206.69 0.0M
2023-12-08 26,424.76 26,424.76 26,424.76 26,424.76 0.0M
2023-12-07 26,466.51 26,466.51 26,466.51 26,466.51 0.0M
2023-12-06 26,203.17 26,203.17 26,203.17 26,203.17 0.0M
2023-12-05 28,056.26 28,056.26 28,056.26 28,056.26 0.0M
2023-12-04 28,400.93 28,400.93 28,400.93 28,400.93 0.0M
2023-12-01 28,215.96 28,215.96 28,215.96 28,215.96 0.0M
2023-11-30 28,208.40 28,208.40 28,208.40 28,208.40 0.0M
2023-11-29 28,187.86 28,187.86 28,187.86 28,187.86 0.0M
2023-11-28 28,519.43 28,519.43 28,519.43 28,519.43 0.0M
2023-11-27 28,535.37 28,535.37 28,535.37 28,535.37 0.0M
2023-11-24 28,552.13 28,552.13 28,552.13 28,552.13 0.0M
2023-11-23 28,547.53 28,547.53 28,547.53 28,547.53 0.0M
2023-11-22 28,692.64 28,692.64 28,692.64 28,692.64 0.0M
2023-11-21 28,405.79 28,405.79 28,405.79 28,405.79 0.0M
2023-11-20 28,326.08 28,326.08 28,326.08 28,326.08 0.0M
2023-11-17 28,309.87 28,309.87 28,309.87 28,309.87 0.0M
2023-11-16 27,980.06 27,980.06 27,980.06 27,980.06 0.0M
2023-11-15 28,140.84 28,140.84 28,140.84 28,140.84 0.0M
2023-11-14 28,119.50 28,119.50 28,119.50 28,119.50 0.0M
2023-11-13 28,266.64 28,266.64 28,266.64 28,266.64 0.0M
2023-11-10 27,582.56 27,582.56 27,582.56 27,582.56 0.0M
2023-11-09 28,183.54 28,183.54 28,183.54 28,183.54 0.0M
2023-11-08 28,173.95 28,173.95 28,173.95 28,173.95 0.0M
2023-11-07 28,143.82 28,143.82 28,143.82 28,143.82 0.0M
2023-11-06 28,040.46 28,040.46 28,040.46 28,040.46 0.0M
2023-11-03 28,179.22 28,179.22 28,179.22 28,179.22 0.0M
2023-11-02 27,994.25 27,994.25 27,994.25 27,994.25 0.0M
2023-11-01 27,616.20 27,616.20 27,616.20 27,616.20 0.0M
2023-10-31 27,371.38 27,371.38 27,371.38 27,371.38 0.0M
2023-10-30 27,374.62 27,374.62 27,374.62 27,374.62 0.0M
2023-10-27 26,853.09 26,853.09 26,853.09 26,853.09 0.0M
2023-10-26 27,395.43 27,395.43 27,395.43 27,395.43 0.0M
2023-10-25 27,398.27 27,398.27 27,398.27 27,398.27 0.0M
2023-10-24 27,177.09 27,177.09 27,177.09 27,177.09 0.0M
2023-10-23 27,205.19 27,205.19 27,205.19 27,205.19 0.0M
2023-10-20 27,250.05 27,250.05 27,250.05 27,250.05 0.0M
2023-10-19 27,558.25 27,558.25 27,558.25 27,558.25 0.0M
2023-10-18 27,746.32 27,746.32 27,746.32 27,746.32 0.0M
2023-10-17 27,623.64 27,623.64 27,623.64 27,623.64 0.0M
2023-10-16 27,556.76 27,556.76 27,556.76 27,556.76 0.0M
2023-10-13 27,172.09 27,172.09 27,172.09 27,172.09 0.0M
2023-10-12 28,066.27 28,066.27 28,066.27 28,066.27 0.0M
2023-10-11 28,150.71 28,150.71 28,150.71 28,150.71 0.0M
2023-10-10 28,021.01 28,021.01 28,021.01 28,021.01 0.0M
2023-10-09 27,652.42 27,652.42 27,652.42 27,652.42 0.0M
2023-10-06 27,334.10 27,334.10 27,334.10 27,334.10 0.0M
2023-10-05 27,459.76 27,459.76 27,459.76 27,459.76 0.0M
2023-10-04 26,852.84 26,852.84 26,852.84 26,852.84 0.0M
2023-10-03 27,387.07 27,387.07 27,387.07 27,387.07 0.0M
2023-10-02 27,631.49 27,631.49 27,631.49 27,631.49 0.0M
2023-09-29 28,139.92 28,139.92 28,139.92 28,139.92 0.0M
2023-09-28 28,131.13 28,131.13 28,131.13 28,131.13 0.0M
2023-09-27 28,547.15 28,547.15 28,547.15 28,547.15 0.0M
2023-09-26 28,765.49 28,765.49 28,765.49 28,765.49 0.0M
2023-09-25 28,432.44 28,432.44 28,432.44 28,432.44 0.0M
2023-09-22 29,539.42 29,539.42 29,539.42 29,539.42 0.0M
2023-09-21 29,736.68 29,736.68 29,736.68 29,736.68 0.0M
2023-09-20 29,841.66 29,841.66 29,841.66 29,841.66 0.0M
2023-09-19 29,729.52 29,729.52 29,729.52 29,729.52 0.0M
2023-09-18 29,507.66 29,507.66 29,507.66 29,507.66 0.0M
2023-09-15 29,533.47 29,533.47 29,533.47 29,533.47 0.0M
2023-09-14 29,632.45 29,632.45 29,632.45 29,632.45 0.0M
2023-09-13 29,287.84 29,287.84 29,287.84 29,287.84 0.0M
2023-09-12 29,284.35 29,284.35 29,284.35 29,284.35 0.0M
2023-09-11 29,025.31 29,025.31 29,025.31 29,025.31 0.0M
2023-09-08 28,585.41 28,585.41 28,585.41 28,585.41 0.0M
2023-09-07 28,454.01 28,454.01 28,454.01 28,454.01 0.0M
2023-09-06 28,471.25 28,471.25 28,471.25 28,471.25 0.0M
2023-09-05 28,554.01 28,554.01 28,554.01 28,554.01 0.0M
2023-09-04 28,537.60 28,537.60 28,537.60 28,537.60 0.0M
2023-09-01 28,821.12 28,821.12 28,821.12 28,821.12 0.0M
2023-08-31 28,967.43 28,967.43 28,967.43 28,967.43 0.0M
2023-08-30 28,991.24 28,991.24 28,991.24 28,991.24 0.0M
2023-08-29 28,839.87 28,839.87 28,839.87 28,839.87 0.0M
2023-08-25 28,614.69 28,614.69 28,614.69 28,614.69 0.0M
2023-08-24 28,513.04 28,513.04 28,513.04 28,513.04 0.0M
2023-08-23 28,237.65 28,237.65 28,237.65 28,237.65 0.0M
2023-08-22 28,053.52 28,053.52 28,053.52 28,053.52 0.0M
2023-08-21 27,934.90 27,934.90 27,934.90 27,934.90 0.0M
2023-08-18 28,009.74 28,009.74 28,009.74 28,009.74 0.0M
2023-08-17 27,664.44 27,664.44 27,664.44 27,664.44 0.0M
2023-08-16 27,733.59 27,733.59 27,733.59 27,733.59 0.0M
2023-08-15 27,868.96 27,868.96 27,868.96 27,868.96 0.0M
2023-08-14 28,445.66 28,445.66 28,445.66 28,445.66 0.0M
2023-08-11 28,335.12 28,335.12 28,335.12 28,335.12 0.0M
2023-08-10 28,905.73 28,905.73 28,905.73 28,905.73 0.0M
2023-08-09 28,677.74 28,677.74 28,677.74 28,677.74 0.0M
2023-08-08 28,388.68 28,388.68 28,388.68 28,388.68 0.0M
2023-08-07 28,526.64 28,526.64 28,526.64 28,526.64 0.0M
2023-08-04 28,554.48 28,554.48 28,554.48 28,554.48 0.0M
2023-08-03 28,701.55 28,701.55 28,701.55 28,701.55 0.0M
2023-08-02 28,875.02 28,875.02 28,875.02 28,875.02 0.0M
2023-08-01 29,075.09 29,075.09 29,075.09 29,075.09 0.0M
2023-07-31 29,084.94 29,084.94 29,084.94 29,084.94 0.0M
2023-07-28 29,407.25 29,407.25 29,407.25 29,407.25 0.0M
2023-07-27 29,354.51 29,354.51 29,354.51 29,354.51 0.0M
2023-07-26 29,213.68 29,213.68 29,213.68 29,213.68 0.0M
2023-07-25 29,214.16 29,214.16 29,214.16 29,214.16 0.0M
2023-07-24 29,409.38 29,409.38 29,409.38 29,409.38 0.0M
2023-07-21 29,364.50 29,364.50 29,364.50 29,364.50 0.0M
2023-07-20 29,536.74 29,536.74 29,536.74 29,536.74 0.0M
2023-07-19 28,940.96 28,940.96 28,940.96 28,940.96 0.0M
2023-07-18 28,281.09 28,281.09 28,281.09 28,281.09 0.0M
2023-07-17 27,993.53 27,993.53 27,993.53 27,993.53 0.0M
2023-07-14 28,002.90 28,002.90 28,002.90 28,002.90 0.0M
2023-07-13 28,003.17 28,003.17 28,003.17 28,003.17 0.0M
2023-07-12 28,550.12 28,550.12 28,550.12 28,550.12 0.0M
2023-07-11 28,133.48 28,133.48 28,133.48 28,133.48 0.0M
2023-07-10 28,251.68 28,251.68 28,251.68 28,251.68 0.0M
2023-07-07 28,387.59 28,387.59 28,387.59 28,387.59 0.0M
2023-07-06 28,545.60 28,545.60 28,545.60 28,545.60 0.0M
2023-07-05 28,896.57 28,896.57 28,896.57 28,896.57 0.0M
2023-07-04 29,172.71 29,172.71 29,172.71 29,172.71 0.0M
2023-07-03 29,133.65 29,133.65 29,133.65 29,133.65 0.0M
2023-06-30 28,661.07 28,661.07 28,661.07 28,661.07 0.0M
2023-06-29 28,596.91 28,596.91 28,596.91 28,596.91 0.0M
2023-06-28 28,630.49 28,630.49 28,630.49 28,630.49 0.0M
2023-06-27 28,674.88 28,674.88 28,674.88 28,674.88 0.0M
2023-06-26 28,807.04 28,807.04 28,807.04 28,807.04 0.0M
2023-06-23 28,928.52 28,928.52 28,928.52 28,928.52 0.0M
2023-06-22 28,556.75 28,556.75 28,556.75 28,556.75 0.0M
2023-06-21 28,618.86 28,618.86 28,618.86 28,618.86 0.0M
2023-06-20 28,356.68 28,356.68 28,356.68 28,356.68 0.0M
2023-06-19 28,393.00 28,393.00 28,393.00 28,393.00 0.0M
2023-06-16 28,498.74 28,498.74 28,498.74 28,498.74 0.0M
2023-06-15 28,492.20 28,492.20 28,492.20 28,492.20 0.0M
2023-06-14 28,347.74 28,347.74 28,347.74 28,347.74 0.0M
2023-06-13 28,417.70 28,417.70 28,417.70 28,417.70 0.0M
2023-06-12 28,380.76 28,380.76 28,380.76 28,380.76 0.0M
2023-06-09 28,462.03 28,462.03 28,462.03 28,462.03 0.0M
2023-06-08 28,375.59 28,375.59 28,375.59 28,375.59 0.0M
2023-06-07 28,444.34 28,444.34 28,444.34 28,444.34 0.0M
2023-06-06 28,674.84 28,674.84 28,674.84 28,674.84 0.0M
2023-06-05 28,319.99 28,319.99 28,319.99 28,319.99 0.0M
2023-06-02 28,311.09 28,311.09 28,311.09 28,311.09 0.0M
2023-06-01 28,147.45 28,147.45 28,147.45 28,147.45 0.0M
2023-05-31 28,045.03 28,045.03 28,045.03 28,045.03 0.0M
2023-05-30 28,427.96 28,427.96 28,427.96 28,427.96 0.0M
2023-05-26 29,184.36 29,184.36 29,184.36 29,184.36 0.0M
2023-05-25 29,075.97 29,075.97 29,075.97 29,075.97 0.0M
2023-05-24 29,976.32 29,976.32 29,976.32 29,976.32 0.0M
2023-05-23 30,073.68 30,073.68 30,073.68 30,073.68 0.0M
2023-05-22 29,449.91 29,449.91 29,449.91 29,449.91 0.0M
2023-05-19 29,339.40 29,339.40 29,339.40 29,339.40 0.0M
2023-05-18 29,243.60 29,243.60 29,243.60 29,243.60 0.0M
2023-05-17 29,522.29 29,522.29 29,522.29 29,522.29 0.0M
2023-05-16 29,983.75 29,983.75 29,983.75 29,983.75 0.0M
2023-05-15 30,061.76 30,061.76 30,061.76 30,061.76 0.0M
2023-05-12 30,052.80 30,052.80 30,052.80 30,052.80 0.0M
2023-05-11 30,199.72 30,199.72 30,199.72 30,199.72 0.0M
2023-05-10 30,476.12 30,476.12 30,476.12 30,476.12 0.0M
2023-05-09 30,976.46 30,976.46 30,976.46 30,976.46 0.0M
2023-05-05 30,924.70 30,924.70 30,924.70 30,924.70 0.0M
2023-05-04 30,916.54 30,916.54 30,916.54 30,916.54 0.0M
2023-05-03 31,793.51 31,793.51 31,793.51 31,793.51 0.0M
2023-05-02 31,801.95 31,801.95 31,801.95 31,801.95 0.0M
2023-04-28 32,224.81 32,224.81 32,224.81 32,224.81 0.0M
2023-04-27 32,574.14 32,574.14 32,574.14 32,574.14 0.0M
2023-04-26 33,029.80 33,029.80 33,029.80 33,029.80 0.0M
2023-04-25 32,690.86 32,690.86 32,690.86 32,690.86 0.0M
2023-04-24 32,119.40 32,119.40 32,119.40 32,119.40 0.0M
2023-04-21 32,092.98 32,092.98 32,092.98 32,092.98 0.0M
2023-04-20 32,017.39 32,017.39 32,017.39 32,017.39 0.0M
2023-04-19 32,149.90 32,149.90 32,149.90 32,149.90 0.0M
2023-04-18 31,257.67 31,257.67 31,257.67 31,257.67 0.0M
2023-04-17 31,318.03 31,318.03 31,318.03 31,318.03 0.0M
2023-04-14 31,133.02 31,133.02 31,133.02 31,133.02 0.0M
2023-04-13 30,855.93 30,855.93 30,855.93 30,855.93 0.0M
2023-04-12 31,320.20 31,320.20 31,320.20 31,320.20 0.0M
2023-04-11 31,378.96 31,378.96 31,378.96 31,378.96 0.0M
2023-04-06 31,222.97 31,222.97 31,222.97 31,222.97 0.0M
2023-04-05 30,824.69 30,824.69 30,824.69 30,824.69 0.0M
2023-04-04 30,916.30 30,916.30 30,916.30 30,916.30 0.0M
2023-04-03 31,539.79 31,539.79 31,539.79 31,539.79 0.0M
2023-03-31 31,110.95 31,110.95 31,110.95 31,110.95 0.0M
2023-03-30 31,336.58 31,336.58 31,336.58 31,336.58 0.0M
2023-03-29 31,557.77 31,557.77 31,557.77 31,557.77 0.0M
2023-03-28 31,566.72 31,566.72 31,566.72 31,566.72 0.0M
2023-03-27 31,617.96 31,617.96 31,617.96 31,617.96 0.0M
2023-03-24 31,451.79 31,451.79 31,451.79 31,451.79 0.0M
2023-03-23 31,005.45 31,005.45 31,005.45 31,005.45 0.0M
2023-03-22 32,588.02 32,588.02 32,588.02 32,588.02 0.0M
2023-03-21 32,686.47 32,686.47 32,686.47 32,686.47 0.0M
2023-03-20 32,345.34 32,345.34 32,345.34 32,345.34 0.0M
2023-03-17 32,114.44 32,114.44 32,114.44 32,114.44 0.0M
2023-03-16 32,206.29 32,206.29 32,206.29 32,206.29 0.0M
2023-03-15 32,211.26 32,211.26 32,211.26 32,211.26 0.0M
2023-03-14 32,653.94 32,653.94 32,653.94 32,653.94 0.0M
2023-03-13 32,802.32 32,802.32 32,802.32 32,802.32 0.0M
2023-03-10 33,871.89 33,871.89 33,871.89 33,871.89 0.0M
2023-03-09 34,091.00 34,091.00 34,091.00 34,091.00 0.0M
2023-03-08 34,340.78 34,340.78 34,340.78 34,340.78 0.0M
2023-03-07 34,163.33 34,163.33 34,163.33 34,163.33 0.0M
2023-03-06 34,111.11 34,111.11 34,111.11 34,111.11 0.0M
2023-03-03 34,224.04 34,224.04 34,224.04 34,224.04 0.0M
2023-03-02 34,390.82 34,390.82 34,390.82 34,390.82 0.0M
2023-03-01 34,146.76 34,146.76 34,146.76 34,146.76 0.0M
2023-02-28 34,223.37 34,223.37 34,223.37 34,223.37 0.0M
2023-02-27 35,036.78 35,036.78 35,036.78 35,036.78 0.0M
2023-02-24 35,084.91 35,084.91 35,084.91 35,084.91 0.0M
2023-02-23 34,730.10 34,730.10 34,730.10 34,730.10 0.0M
2023-02-22 34,609.36 34,609.36 34,609.36 34,609.36 0.0M
2023-02-21 34,470.50 34,470.50 34,470.50 34,470.50 0.0M
2023-02-20 34,528.63 34,528.63 34,528.63 34,528.63 0.0M
2023-02-17 34,497.95 34,497.95 34,497.95 34,497.95 0.0M
2023-02-16 33,994.45 33,994.45 33,994.45 33,994.45 0.0M
2023-02-15 34,448.68 34,448.68 34,448.68 34,448.68 0.0M
2023-02-14 34,006.19 34,006.19 34,006.19 34,006.19 0.0M
2023-02-13 33,971.80 33,971.80 33,971.80 33,971.80 0.0M
2023-02-10 0.00 0.00 0.00 33,447.36 0.0M
2023-02-09 33,143.35 33,143.35 33,143.35 33,143.35 0.0M
2023-02-08 33,783.95 33,783.95 33,783.95 33,783.95 0.0M
2023-02-07 33,936.25 33,936.25 33,936.25 33,936.25 0.0M
2023-02-06 34,090.83 34,090.83 34,090.83 34,090.83 0.0M
2023-02-03 34,210.24 34,210.24 34,210.24 34,210.24 0.0M
2023-02-02 34,088.25 34,088.25 34,088.25 34,088.25 0.0M
2023-02-01 34,159.07 34,159.07 34,159.07 34,159.07 0.0M
2023-01-31 33,910.14 33,910.14 33,910.14 33,910.14 0.0M
2023-01-30 33,628.81 33,628.81 33,628.81 33,628.81 0.0M
2023-01-27 33,323.75 33,323.75 33,323.75 33,323.75 0.0M
2023-01-26 33,257.13 33,257.13 33,257.13 33,257.13 0.0M
2023-01-25 33,600.41 33,600.41 33,600.41 33,600.41 0.0M
2023-01-24 33,975.62 33,975.62 33,975.62 33,975.62 0.0M
2023-01-23 34,271.43 34,271.43 34,271.43 34,271.43 0.0M
2023-01-20 34,204.91 34,204.91 34,204.91 34,204.91 0.0M
2023-01-19 34,085.50 34,085.50 34,085.50 34,085.50 0.0M
2023-01-18 33,676.94 33,676.94 33,676.94 33,676.94 0.0M
2023-01-17 34,303.16 34,303.16 34,303.16 34,303.16 0.0M
2023-01-16 34,347.76 34,347.76 34,347.76 34,347.76 0.0M
2023-01-13 34,197.38 34,197.38 34,197.38 34,197.38 0.0M
2023-01-12 34,656.82 34,656.82 34,656.82 34,656.82 0.0M
2023-01-11 34,174.40 34,174.40 34,174.40 34,174.40 0.0M
2023-01-10 34,479.37 34,479.37 34,479.37 34,479.37 0.0M
2023-01-09 35,653.65 35,653.65 35,653.65 35,653.65 0.0M
2023-01-06 36,185.04 36,185.04 36,185.04 36,185.04 0.0M
2023-01-05 36,175.04 36,175.04 36,175.04 36,175.04 0.0M
2023-01-04 36,352.40 36,352.40 36,352.40 36,352.40 0.0M
2023-01-03 36,238.04 36,238.04 36,238.04 36,238.04 0.0M