FTSE All Share TR

TFTAS
🏛️ uk →
11,493.26
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 9,056.23 9,056.23 9,056.23 9,056.23 0.0M
2023-12-28 9,047.71 9,047.71 9,047.71 9,047.71 0.0M
2023-12-27 9,048.88 9,048.88 9,048.88 9,048.88 0.0M
2023-12-22 9,014.78 9,014.78 9,014.78 9,014.78 0.0M
2023-12-21 9,007.80 9,007.80 9,007.80 9,007.80 0.0M
2023-12-20 9,026.05 9,026.05 9,026.05 9,026.05 0.0M
2023-12-19 8,927.59 8,927.59 8,927.59 8,927.59 0.0M
2023-12-18 8,897.42 8,897.42 8,897.42 8,897.42 0.0M
2023-12-15 8,858.73 8,858.73 8,858.73 8,858.73 0.0M
2023-12-14 8,931.39 8,931.39 8,931.39 8,931.39 0.0M
2023-12-13 8,791.36 8,791.36 8,791.36 8,791.36 0.0M
2023-12-12 8,783.60 8,783.60 8,783.60 8,783.60 0.0M
2023-12-11 8,791.66 8,791.66 8,791.66 8,791.66 0.0M
2023-12-08 8,798.22 8,798.22 8,798.22 8,798.22 0.0M
2023-12-07 8,752.43 8,752.43 8,752.43 8,752.43 0.0M
2023-12-06 8,755.43 8,755.43 8,755.43 8,755.43 0.0M
2023-12-05 8,718.00 8,718.00 8,718.00 8,718.00 0.0M
2023-12-04 8,732.25 8,732.25 8,732.25 8,732.25 0.0M
2023-12-01 8,751.84 8,751.84 8,751.84 8,751.84 0.0M
2023-11-30 8,664.89 8,664.89 8,664.89 8,664.89 0.0M
2023-11-29 8,649.28 8,649.28 8,649.28 8,649.28 0.0M
2023-11-28 8,674.87 8,674.87 8,674.87 8,674.87 0.0M
2023-11-27 8,684.08 8,684.08 8,684.08 8,684.08 0.0M
2023-11-24 8,712.47 8,712.47 8,712.47 8,712.47 0.0M
2023-11-23 8,709.56 8,709.56 8,709.56 8,709.56 0.0M
2023-11-22 8,685.71 8,685.71 8,685.71 8,685.71 0.0M
2023-11-21 8,688.92 8,688.92 8,688.92 8,688.92 0.0M
2023-11-20 8,719.56 8,719.56 8,719.56 8,719.56 0.0M
2023-11-17 8,725.08 8,725.08 8,725.08 8,725.08 0.0M
2023-11-16 8,618.25 8,618.25 8,618.25 8,618.25 0.0M
2023-11-15 8,700.56 8,700.56 8,700.56 8,700.56 0.0M
2023-11-14 8,644.24 8,644.24 8,644.24 8,644.24 0.0M
2023-11-13 8,586.80 8,586.80 8,586.80 8,586.80 0.0M
2023-11-10 8,518.11 8,518.11 8,518.11 8,518.11 0.0M
2023-11-09 8,623.66 8,623.66 8,623.66 8,623.66 0.0M
2023-11-08 8,546.58 8,546.58 8,546.58 8,546.58 0.0M
2023-11-07 8,549.52 8,549.52 8,549.52 8,549.52 0.0M
2023-11-06 8,556.21 8,556.21 8,556.21 8,556.21 0.0M
2023-11-03 8,572.01 8,572.01 8,572.01 8,572.01 0.0M
2023-11-02 8,584.31 8,584.31 8,584.31 8,584.31 0.0M
2023-11-01 8,441.77 8,441.77 8,441.77 8,441.77 0.0M
2023-10-31 8,413.70 8,413.70 8,413.70 8,413.70 0.0M
2023-10-30 8,414.37 8,414.37 8,414.37 8,414.37 0.0M
2023-10-27 8,368.62 8,368.62 8,368.62 8,368.62 0.0M
2023-10-26 8,424.67 8,424.67 8,424.67 8,424.67 0.0M
2023-10-25 8,489.95 8,489.95 8,489.95 8,489.95 0.0M
2023-10-24 8,474.33 8,474.33 8,474.33 8,474.33 0.0M
2023-10-23 8,464.19 8,464.19 8,464.19 8,464.19 0.0M
2023-10-20 8,489.99 8,489.99 8,489.99 8,489.99 0.0M
2023-10-19 8,598.25 8,598.25 8,598.25 8,598.25 0.0M
2023-10-18 8,695.31 8,695.31 8,695.31 8,695.31 0.0M
2023-10-17 8,799.57 8,799.57 8,799.57 8,799.57 0.0M
2023-10-16 8,744.29 8,744.29 8,744.29 8,744.29 0.0M
2023-10-13 8,710.80 8,710.80 8,710.80 8,710.80 0.0M
2023-10-12 8,780.98 8,780.98 8,780.98 8,780.98 0.0M
2023-10-11 8,755.69 8,755.69 8,755.69 8,755.69 0.0M
2023-10-10 8,769.56 8,769.56 8,769.56 8,769.56 0.0M
2023-10-09 8,608.88 8,608.88 8,608.88 8,608.88 0.0M
2023-10-06 8,622.89 8,622.89 8,622.89 8,622.89 0.0M
2023-10-05 8,572.30 8,572.30 8,572.30 8,572.30 0.0M
2023-10-04 8,525.49 8,525.49 8,525.49 8,525.49 0.0M
2023-10-03 8,595.23 8,595.23 8,595.23 8,595.23 0.0M
2023-10-02 8,656.09 8,656.09 8,656.09 8,656.09 0.0M
2023-09-29 8,772.76 8,772.76 8,772.76 8,772.76 0.0M
2023-09-28 8,753.84 8,753.84 8,753.84 8,753.84 0.0M
2023-09-27 8,745.36 8,745.36 8,745.36 8,745.36 0.0M
2023-09-26 8,784.98 8,784.98 8,784.98 8,784.98 0.0M
2023-09-25 8,789.57 8,789.57 8,789.57 8,789.57 0.0M
2023-09-22 8,860.41 8,860.41 8,860.41 8,860.41 0.0M
2023-09-21 8,857.49 8,857.49 8,857.49 8,857.49 0.0M
2023-09-20 8,913.05 8,913.05 8,913.05 8,913.05 0.0M
2023-09-19 8,823.18 8,823.18 8,823.18 8,823.18 0.0M
2023-09-18 8,817.71 8,817.71 8,817.71 8,817.71 0.0M
2023-09-15 8,897.32 8,897.32 8,897.32 8,897.32 0.0M
2023-09-14 8,866.54 8,866.54 8,866.54 8,866.54 0.0M
2023-09-13 8,699.64 8,699.64 8,699.64 8,699.64 0.0M
2023-09-12 8,699.79 8,699.79 8,699.79 8,699.79 0.0M
2023-09-11 8,668.52 8,668.52 8,668.52 8,668.52 0.0M
2023-09-08 8,646.25 8,646.25 8,646.25 8,646.25 0.0M
2023-09-07 8,605.61 8,605.61 8,605.61 8,605.61 0.0M
2023-09-06 8,592.66 8,592.66 8,592.66 8,592.66 0.0M
2023-09-05 8,607.69 8,607.69 8,607.69 8,607.69 0.0M
2023-09-04 8,624.49 8,624.49 8,624.49 8,624.49 0.0M
2023-09-01 8,636.18 8,636.18 8,636.18 8,636.18 0.0M
2023-08-31 8,615.64 8,615.64 8,615.64 8,615.64 0.0M
2023-08-30 8,636.73 8,636.73 8,636.73 8,636.73 0.0M
2023-08-29 8,621.88 8,621.88 8,621.88 8,621.88 0.0M
2023-08-25 8,475.30 8,475.30 8,475.30 8,475.30 0.0M
2023-08-24 8,474.47 8,474.47 8,474.47 8,474.47 0.0M
2023-08-23 8,455.38 8,455.38 8,455.38 8,455.38 0.0M
2023-08-22 8,393.16 8,393.16 8,393.16 8,393.16 0.0M
2023-08-21 8,371.60 8,371.60 8,371.60 8,371.60 0.0M
2023-08-18 8,389.68 8,389.68 8,389.68 8,389.68 0.0M
2023-08-17 8,455.21 8,455.21 8,455.21 8,455.21 0.0M
2023-08-16 8,508.00 8,508.00 8,508.00 8,508.00 0.0M
2023-08-15 8,545.08 8,545.08 8,545.08 8,545.08 0.0M
2023-08-14 8,667.15 8,667.15 8,667.15 8,667.15 0.0M
2023-08-11 8,686.46 8,686.46 8,686.46 8,686.46 0.0M
2023-08-10 8,791.71 8,791.71 8,791.71 8,791.71 0.0M
2023-08-09 8,724.42 8,724.42 8,724.42 8,724.42 0.0M
2023-08-08 8,659.62 8,659.62 8,659.62 8,659.62 0.0M
2023-08-07 8,688.14 8,688.14 8,688.14 8,688.14 0.0M
2023-08-04 8,703.26 8,703.26 8,703.26 8,703.26 0.0M
2023-08-03 8,661.67 8,661.67 8,661.67 8,661.67 0.0M
2023-08-02 8,680.52 8,680.52 8,680.52 8,680.52 0.0M
2023-08-01 8,799.18 8,799.18 8,799.18 8,799.18 0.0M
2023-07-31 8,836.24 8,836.24 8,836.24 8,836.24 0.0M
2023-07-28 8,830.23 8,830.23 8,830.23 8,830.23 0.0M
2023-07-27 8,837.65 8,837.65 8,837.65 8,837.65 0.0M
2023-07-26 8,812.67 8,812.67 8,812.67 8,812.67 0.0M
2023-07-25 8,825.11 8,825.11 8,825.11 8,825.11 0.0M
2023-07-24 8,810.71 8,810.71 8,810.71 8,810.71 0.0M
2023-07-21 8,800.25 8,800.25 8,800.25 8,800.25 0.0M
2023-07-20 8,790.49 8,790.49 8,790.49 8,790.49 0.0M
2023-07-19 8,734.12 8,734.12 8,734.12 8,734.12 0.0M
2023-07-18 8,555.85 8,555.85 8,555.85 8,555.85 0.0M
2023-07-17 8,495.75 8,495.75 8,495.75 8,495.75 0.0M
2023-07-14 8,534.14 8,534.14 8,534.14 8,534.14 0.0M
2023-07-13 8,544.21 8,544.21 8,544.21 8,544.21 0.0M
2023-07-12 8,511.48 8,511.48 8,511.48 8,511.48 0.0M
2023-07-11 8,353.55 8,353.55 8,353.55 8,353.55 0.0M
2023-07-10 8,338.03 8,338.03 8,338.03 8,338.03 0.0M
2023-07-07 8,319.71 8,319.71 8,319.71 8,319.71 0.0M
2023-07-06 8,336.88 8,336.88 8,336.88 8,336.88 0.0M
2023-07-05 8,524.77 8,524.77 8,524.77 8,524.77 0.0M
2023-07-04 8,608.83 8,608.83 8,608.83 8,608.83 0.0M
2023-07-03 8,613.75 8,613.75 8,613.75 8,613.75 0.0M
2023-06-30 8,610.81 8,610.81 8,610.81 8,610.81 0.0M
2023-06-29 8,543.95 8,543.95 8,543.95 8,543.95 0.0M
2023-06-28 8,579.56 8,579.56 8,579.56 8,579.56 0.0M
2023-06-27 8,517.98 8,517.98 8,517.98 8,517.98 0.0M
2023-06-26 8,505.10 8,505.10 8,505.10 8,505.10 0.0M
2023-06-23 8,519.40 8,519.40 8,519.40 8,519.40 0.0M
2023-06-22 8,576.96 8,576.96 8,576.96 8,576.96 0.0M
2023-06-21 8,645.23 8,645.23 8,645.23 8,645.23 0.0M
2023-06-20 8,666.23 8,666.23 8,666.23 8,666.23 0.0M
2023-06-19 8,692.13 8,692.13 8,692.13 8,692.13 0.0M
2023-06-16 8,755.96 8,755.96 8,755.96 8,755.96 0.0M
2023-06-15 8,742.94 8,742.94 8,742.94 8,742.94 0.0M
2023-06-14 8,725.03 8,725.03 8,725.03 8,725.03 0.0M
2023-06-13 8,718.89 8,718.89 8,718.89 8,718.89 0.0M
2023-06-12 8,695.69 8,695.69 8,695.69 8,695.69 0.0M
2023-06-09 8,680.79 8,680.79 8,680.79 8,680.79 0.0M
2023-06-08 8,717.70 8,717.70 8,717.70 8,717.70 0.0M
2023-06-07 8,736.60 8,736.60 8,736.60 8,736.60 0.0M
2023-06-06 8,744.33 8,744.33 8,744.33 8,744.33 0.0M
2023-06-05 8,710.10 8,710.10 8,710.10 8,710.10 0.0M
2023-06-02 8,719.51 8,719.51 8,719.51 8,719.51 0.0M
2023-06-01 8,583.68 8,583.68 8,583.68 8,583.68 0.0M
2023-05-31 8,526.04 8,526.04 8,526.04 8,526.04 0.0M
2023-05-30 8,605.60 8,605.60 8,605.60 8,605.60 0.0M
2023-05-26 8,705.79 8,705.79 8,705.79 8,705.79 0.0M
2023-05-25 8,655.04 8,655.04 8,655.04 8,655.04 0.0M
2023-05-24 8,710.75 8,710.75 8,710.75 8,710.75 0.0M
2023-05-23 8,860.71 8,860.71 8,860.71 8,860.71 0.0M
2023-05-22 8,872.78 8,872.78 8,872.78 8,872.78 0.0M
2023-05-19 8,860.43 8,860.43 8,860.43 8,860.43 0.0M
2023-05-18 8,846.18 8,846.18 8,846.18 8,846.18 0.0M
2023-05-17 8,809.29 8,809.29 8,809.29 8,809.29 0.0M
2023-05-16 8,839.81 8,839.81 8,839.81 8,839.81 0.0M
2023-05-15 8,865.33 8,865.33 8,865.33 8,865.33 0.0M
2023-05-12 8,838.36 8,838.36 8,838.36 8,838.36 0.0M
2023-05-11 8,819.85 8,819.85 8,819.85 8,819.85 0.0M
2023-05-10 8,817.80 8,817.80 8,817.80 8,817.80 0.0M
2023-05-09 8,840.14 8,840.14 8,840.14 8,840.14 0.0M
2023-05-05 8,863.71 8,863.71 8,863.71 8,863.71 0.0M
2023-05-04 8,777.70 8,777.70 8,777.70 8,777.70 0.0M
2023-05-03 8,857.60 8,857.60 8,857.60 8,857.60 0.0M
2023-05-02 8,839.62 8,839.62 8,839.62 8,839.62 0.0M
2023-04-28 8,940.12 8,940.12 8,940.12 8,940.12 0.0M
2023-04-27 8,889.45 8,889.45 8,889.45 8,889.45 0.0M
2023-04-26 8,899.36 8,899.36 8,899.36 8,899.36 0.0M
2023-04-25 8,936.91 8,936.91 8,936.91 8,936.91 0.0M
2023-04-24 8,957.68 8,957.68 8,957.68 8,957.68 0.0M
2023-04-21 8,962.58 8,962.58 8,962.58 8,962.58 0.0M
2023-04-20 8,943.49 8,943.49 8,943.49 8,943.49 0.0M
2023-04-19 8,938.21 8,938.21 8,938.21 8,938.21 0.0M
2023-04-18 8,954.89 8,954.89 8,954.89 8,954.89 0.0M
2023-04-17 8,925.98 8,925.98 8,925.98 8,925.98 0.0M
2023-04-14 8,915.62 8,915.62 8,915.62 8,915.62 0.0M
2023-04-13 8,876.73 8,876.73 8,876.73 8,876.73 0.0M
2023-04-12 8,846.11 8,846.11 8,846.11 8,846.11 0.0M
2023-04-11 8,806.00 8,806.00 8,806.00 8,806.00 0.0M
2023-04-06 8,752.66 8,752.66 8,752.66 8,752.66 0.0M
2023-04-05 8,657.95 8,657.95 8,657.95 8,657.95 0.0M
2023-04-04 8,645.50 8,645.50 8,645.50 8,645.50 0.0M
2023-04-03 8,687.40 8,687.40 8,687.40 8,687.40 0.0M
2023-03-31 8,650.31 8,650.31 8,650.31 8,650.31 0.0M
2023-03-30 8,637.88 8,637.88 8,637.88 8,637.88 0.0M
2023-03-29 8,558.22 8,558.22 8,558.22 8,558.22 0.0M
2023-03-28 8,466.40 8,466.40 8,466.40 8,466.40 0.0M
2023-03-27 8,463.51 8,463.51 8,463.51 8,463.51 0.0M
2023-03-24 8,398.35 8,398.35 8,398.35 8,398.35 0.0M
2023-03-23 8,504.73 8,504.73 8,504.73 8,504.73 0.0M
2023-03-22 8,563.18 8,563.18 8,563.18 8,563.18 0.0M
2023-03-21 8,535.14 8,535.14 8,535.14 8,535.14 0.0M
2023-03-20 8,390.23 8,390.23 8,390.23 8,390.23 0.0M
2023-03-17 8,324.22 8,324.22 8,324.22 8,324.22 0.0M
2023-03-16 8,415.04 8,415.04 8,415.04 8,415.04 0.0M
2023-03-15 8,333.66 8,333.66 8,333.66 8,333.66 0.0M
2023-03-14 8,646.69 8,646.69 8,646.69 8,646.69 0.0M
2023-03-13 8,542.09 8,542.09 8,542.09 8,542.09 0.0M
2023-03-10 8,768.21 8,768.21 8,768.21 8,768.21 0.0M
2023-03-09 8,917.94 8,917.94 8,917.94 8,917.94 0.0M
2023-03-08 8,967.98 8,967.98 8,967.98 8,967.98 0.0M
2023-03-07 8,965.65 8,965.65 8,965.65 8,965.65 0.0M
2023-03-06 8,983.46 8,983.46 8,983.46 8,983.46 0.0M
2023-03-03 8,991.06 8,991.06 8,991.06 8,991.06 0.0M
2023-03-02 8,982.12 8,982.12 8,982.12 8,982.12 0.0M
2023-03-01 8,937.23 8,937.23 8,937.23 8,937.23 0.0M
2023-02-28 8,902.85 8,902.85 8,902.85 8,902.85 0.0M
2023-02-27 8,958.23 8,958.23 8,958.23 8,958.23 0.0M
2023-02-24 8,892.11 8,892.11 8,892.11 8,892.11 0.0M
2023-02-23 8,926.30 8,926.30 8,926.30 8,926.30 0.0M
2023-02-22 8,921.26 8,921.26 8,921.26 8,921.26 0.0M
2023-02-21 8,976.93 8,976.93 8,976.93 8,976.93 0.0M
2023-02-20 9,029.33 9,029.33 9,029.33 9,029.33 0.0M
2023-02-17 9,019.65 9,019.65 9,019.65 9,019.65 0.0M
2023-02-16 9,034.18 9,034.18 9,034.18 9,034.18 0.0M
2023-02-15 9,006.65 9,006.65 9,006.65 9,006.65 0.0M
2023-02-14 8,955.70 8,955.70 8,955.70 8,955.70 0.0M
2023-02-13 8,957.13 8,957.13 8,957.13 8,957.13 0.0M
2023-02-10 8,889.34 8,889.34 8,889.34 8,889.34 0.0M
2023-02-09 8,933.04 8,933.04 8,933.04 8,933.04 0.0M
2023-02-08 8,908.73 8,908.73 8,908.73 8,908.73 0.0M
2023-02-07 8,882.03 8,882.03 8,882.03 8,882.03 0.0M
2023-02-06 8,869.71 8,869.71 8,869.71 8,869.71 0.0M
2023-02-03 8,943.52 8,943.52 8,943.52 8,943.52 0.0M
2023-02-02 8,867.64 8,867.64 8,867.64 8,867.64 0.0M
2023-02-01 8,763.72 8,763.72 8,763.72 8,763.72 0.0M
2023-01-31 8,769.64 8,769.64 8,769.64 8,769.64 0.0M
2023-01-30 8,789.08 8,789.08 8,789.08 8,789.08 0.0M
2023-01-27 8,776.33 8,776.33 8,776.33 8,776.33 0.0M
2023-01-26 8,764.75 8,764.75 8,764.75 8,764.75 0.0M
2023-01-25 8,740.56 8,740.56 8,740.56 8,740.56 0.0M
2023-01-24 8,756.11 8,756.11 8,756.11 8,756.11 0.0M
2023-01-23 8,777.87 8,777.87 8,777.87 8,777.87 0.0M
2023-01-20 8,757.56 8,757.56 8,757.56 8,757.56 0.0M
2023-01-19 8,726.15 8,726.15 8,726.15 8,726.15 0.0M
2023-01-18 8,823.59 8,823.59 8,823.59 8,823.59 0.0M
2023-01-17 8,846.86 8,846.86 8,846.86 8,846.86 0.0M
2023-01-16 8,864.13 8,864.13 8,864.13 8,864.13 0.0M
2023-01-13 8,840.49 8,840.49 8,840.49 8,840.49 0.0M
2023-01-12 8,785.52 8,785.52 8,785.52 8,785.52 0.0M
2023-01-11 8,697.43 8,697.43 8,697.43 8,697.43 0.0M
2023-01-10 8,659.23 8,659.23 8,659.23 8,659.23 0.0M
2023-01-09 8,694.38 8,694.38 8,694.38 8,694.38 0.0M
2023-01-06 8,671.98 8,671.98 8,671.98 8,671.98 0.0M
2023-01-05 8,606.26 8,606.26 8,606.26 8,606.26 0.0M
2023-01-04 8,554.68 8,554.68 8,554.68 8,554.68 0.0M
2023-01-03 8,507.81 8,507.81 8,507.81 8,507.81 0.0M