FTSE 350 Automobiles & Parts

FTUB4010
🏛️ uk →
108.78
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
2022-12-30 116.97 118.67 112.25 112.78 0.0M
2022-12-29 110.72 117.46 109.28 116.97 0.0M
2022-12-28 109.37 111.84 108.84 110.72 0.0M
2022-12-23 108.91 110.89 107.62 109.37 0.0M
2022-12-22 111.05 112.85 108.43 108.91 0.0M
2022-12-21 114.43 115.71 110.68 111.05 0.0M
2022-12-20 118.15 118.15 111.99 114.43 0.0M
2022-12-19 117.00 119.91 116.24 118.15 0.0M
2022-12-16 116.09 117.28 110.69 117.00 0.0M
2022-12-15 113.15 116.67 110.32 116.09 0.0M
2022-12-14 113.73 113.73 108.28 113.15 0.0M
2022-12-13 109.34 115.15 107.51 113.73 0.0M
2022-12-12 112.51 112.51 107.44 109.34 0.0M
2022-12-09 106.18 113.09 103.50 112.51 0.0M
2022-12-08 100.75 106.53 99.95 106.18 0.0M
2022-12-07 99.93 101.51 99.68 100.75 0.0M
2022-12-06 104.79 104.79 99.82 99.93 0.0M
2022-12-05 104.31 105.05 102.99 104.79 0.0M
2022-12-02 102.62 106.32 99.84 104.31 0.0M
2022-12-01 99.48 103.05 99.08 102.62 0.0M
2022-11-30 96.31 99.83 96.31 99.48 0.0M
2022-11-29 98.53 98.53 94.15 96.31 0.0M
2022-11-28 98.74 99.04 97.95 98.53 0.0M
2022-11-25 101.94 101.94 98.51 100.61 0.0M
2022-11-24 101.90 105.01 101.65 101.94 0.0M
2022-11-23 98.43 101.90 97.80 101.90 0.0M
2022-11-22 100.91 100.91 97.66 98.43 0.0M
2022-11-21 102.37 102.37 97.20 100.91 0.0M
2022-11-18 98.22 102.92 97.47 102.37 0.0M
2022-11-17 98.74 101.65 95.51 98.22 0.0M
2022-11-16 105.14 105.66 97.85 98.74 0.0M
2022-11-15 110.71 110.71 102.69 105.14 0.0M
2022-11-14 118.89 119.35 110.10 110.71 0.0M
2022-11-11 112.64 119.18 111.82 118.89 0.0M
2022-11-10 105.77 113.28 105.35 112.64 0.0M
2022-11-09 106.40 108.68 104.17 105.77 0.0M
2022-11-08 102.24 107.21 100.39 106.40 0.0M
2022-11-07 91.21 102.38 89.85 102.24 0.0M
2022-11-04 87.25 92.47 86.60 91.21 0.0M
2022-11-03 84.24 87.25 80.83 87.25 0.0M
2022-11-02 93.59 94.15 84.21 84.24 0.0M
2022-11-01 93.06 96.78 93.06 93.59 0.0M
2022-10-31 91.98 93.40 90.05 93.06 0.0M
2022-10-28 92.22 92.39 89.38 91.98 0.0M
2022-10-27 91.56 93.28 90.58 92.22 0.0M
2022-10-26 87.62 91.56 86.75 91.56 0.0M
2022-10-25 84.15 88.42 83.13 87.62 0.0M
2022-10-24 86.48 88.43 83.27 84.15 0.0M
2022-10-21 90.10 90.10 84.95 86.48 0.0M
2022-10-20 87.76 90.13 85.03 90.10 0.0M
2022-10-19 88.01 88.85 83.99 87.76 0.0M
2022-10-18 87.06 90.18 87.06 88.01 0.0M
2022-10-17 82.59 87.06 81.28 87.06 0.0M
2022-10-14 81.04 84.28 80.47 82.59 0.0M
2022-10-13 76.93 82.62 75.96 81.04 0.0M
2022-10-12 80.67 81.24 76.90 76.93 0.0M
2022-10-11 81.51 82.06 78.14 80.67 0.0M
2022-10-10 85.49 86.35 81.31 81.51 0.0M
2022-10-07 88.44 89.62 84.73 85.49 0.0M
2022-10-06 87.53 90.89 87.53 88.44 0.0M
2022-10-05 91.27 92.40 86.09 87.53 0.0M
2022-10-04 89.35 94.81 89.06 91.27 0.0M
2022-10-03 92.62 94.23 86.42 89.35 0.0M
2022-09-30 94.12 98.81 91.42 92.62 0.0M
2022-09-29 104.75 104.75 94.12 94.12 0.0M
2022-09-28 108.62 108.62 98.22 104.75 0.0M
2022-09-27 112.75 113.98 103.76 108.62 0.0M
2022-09-26 105.43 112.86 102.98 112.75 0.0M
2022-09-23 110.90 110.90 101.61 105.43 0.0M
2022-09-22 119.03 119.03 106.95 110.90 0.0M
2022-09-21 127.23 127.50 118.57 119.03 0.0M
2022-09-20 125.49 127.44 116.45 127.23 0.0M
2022-09-16 125.73 127.75 118.89 125.49 0.0M
2022-09-15 115.04 125.73 113.64 125.73 0.0M
2022-09-14 117.96 117.96 110.42 115.04 0.0M
2022-09-13 125.58 125.96 117.48 117.96 0.0M
2022-09-12 127.46 138.16 120.37 125.58 0.0M
2022-09-09 121.21 128.99 121.21 127.46 0.0M
2022-09-08 119.27 121.91 116.59 121.21 0.0M
2022-09-07 117.90 120.08 115.48 119.27 0.0M
2022-09-06 112.49 121.76 112.49 117.90 0.0M
2022-09-05 124.94 124.94 112.08 112.49 0.0M
2022-09-02 119.69 125.48 118.91 124.94 0.0M
2022-09-01 122.25 122.83 117.51 119.69 0.0M
2022-08-31 120.25 122.62 117.86 122.25 0.0M
2022-08-30 118.58 123.17 117.21 120.25 0.0M
2022-08-26 121.91 124.89 118.58 118.58 0.0M
2022-08-25 124.20 126.42 121.91 121.91 0.0M
2022-08-24 127.96 129.57 122.20 124.20 0.0M
2022-08-23 125.44 128.23 123.62 127.96 0.0M
2022-08-22 134.37 134.37 124.74 125.44 0.0M
2022-08-19 141.09 141.09 133.99 134.37 0.0M
2022-08-18 140.21 141.10 137.68 141.09 0.0M
2022-08-17 146.46 148.57 139.23 140.21 0.0M
2022-08-16 145.21 147.26 144.60 146.46 0.0M
2022-08-15 149.97 151.98 144.57 145.21 0.0M
2022-08-12 148.67 151.47 147.63 149.97 0.0M
2022-08-11 146.02 150.19 143.79 148.67 0.0M
2022-08-10 138.62 146.24 136.90 146.02 0.0M
2022-08-09 142.64 146.21 138.43 138.62 0.0M
2022-08-08 139.51 143.43 138.19 142.64 0.0M
2022-08-05 140.68 142.00 137.75 139.51 0.0M
2022-08-04 140.98 143.94 139.84 140.68 0.0M
2022-08-03 137.66 141.65 135.95 140.98 0.0M
2022-08-02 140.88 141.55 135.92 137.66 0.0M
2022-08-01 139.82 143.32 139.71 140.88 0.0M
2022-07-29 136.30 142.06 136.30 140.04 0.0M
2022-07-28 133.50 137.62 133.50 136.30 0.0M
2022-07-27 129.02 133.50 128.42 133.50 0.0M
2022-07-26 132.62 133.74 127.73 129.02 0.0M
2022-07-25 134.63 135.80 131.95 132.62 0.0M
2022-07-22 139.39 139.39 131.08 134.63 0.0M
2022-07-21 141.03 143.25 137.62 139.39 0.0M
2022-07-20 138.37 144.96 138.15 141.03 0.0M
2022-07-19 142.56 143.77 133.64 138.37 0.0M
2022-07-18 123.61 142.56 121.89 142.56 0.0M
2022-07-15 111.90 125.63 109.22 123.61 0.0M
2022-07-14 117.76 120.80 111.38 111.90 0.0M
2022-07-13 121.11 123.78 114.73 117.76 0.0M
2022-07-12 126.43 126.43 119.68 121.11 0.0M
2022-07-11 129.46 129.46 125.02 126.43 0.0M
2022-07-08 122.24 129.46 120.82 129.46 0.0M
2022-07-07 115.31 122.75 115.17 122.24 0.0M
2022-07-06 116.22 118.91 114.44 115.31 0.0M
2022-07-05 120.48 124.18 113.36 116.22 0.0M
2022-07-04 123.24 123.78 120.48 120.48 0.0M
2022-07-01 124.17 127.65 121.27 123.24 0.0M
2022-06-30 132.44 132.44 117.25 124.17 0.0M
2022-06-29 140.40 140.40 132.12 132.44 0.0M
2022-06-28 138.97 143.12 138.97 140.40 0.0M
2022-06-27 140.47 146.02 138.97 138.97 0.0M
2022-06-24 136.26 141.39 136.14 140.47 0.0M
2022-06-23 139.68 140.00 134.26 136.26 0.0M
2022-06-22 138.97 140.36 133.61 139.68 0.0M
2022-06-21 140.07 141.88 138.97 138.97 0.0M
2022-06-20 135.81 140.46 135.81 140.07 0.0M
2022-06-17 130.91 139.69 130.91 135.81 0.0M
2022-06-16 139.33 139.51 130.55 130.91 0.0M
2022-06-15 140.34 144.59 138.45 139.33 0.0M
2022-06-14 142.13 146.86 139.33 140.34 0.0M
2022-06-13 157.26 157.26 142.13 142.13 0.0M
2022-06-10 163.15 164.55 155.27 157.26 0.0M
2022-06-09 166.39 166.39 162.73 163.15 0.0M
2022-06-08 164.95 167.20 163.49 166.39 0.0M
2022-06-07 167.47 167.47 161.75 164.95 0.0M
2022-06-06 168.12 171.47 166.94 167.47 0.0M
2022-06-01 169.81 174.36 168.12 168.12 0.0M
2022-05-31 169.18 171.34 165.07 169.81 0.0M
2022-05-30 161.10 170.17 161.10 169.18 0.0M
2022-05-27 158.93 161.91 158.77 161.10 0.0M
2022-05-26 148.58 159.93 148.58 158.93 0.0M
2022-05-25 148.94 150.34 144.95 148.58 0.0M
2022-05-24 155.62 155.62 147.75 148.94 0.0M
2022-05-23 151.08 155.93 149.82 155.62 0.0M
2022-05-20 150.51 158.10 150.51 151.08 0.0M
2022-05-19 156.02 156.33 146.60 150.51 0.0M
2022-05-18 157.45 161.63 155.97 156.02 0.0M
2022-05-17 169.76 172.63 153.20 157.45 0.0M
2022-05-16 169.55 170.11 165.55 169.76 0.0M
2022-05-13 158.50 169.55 157.04 169.55 0.0M
2022-05-12 159.72 160.28 152.82 158.50 0.0M
2022-05-11 154.27 161.66 154.27 159.72 0.0M
2022-05-10 160.11 163.21 154.24 154.27 0.0M
2022-05-09 172.32 172.32 160.11 160.11 0.0M
2022-05-06 171.72 174.13 168.42 172.32 0.0M
2022-05-05 183.00 188.82 171.72 171.72 0.0M
2022-05-04 173.92 188.13 173.92 183.00 0.0M
2022-05-03 174.15 175.98 171.67 173.92 0.0M
2022-04-29 175.09 178.56 172.86 174.15 0.0M
2022-04-28 170.71 177.01 169.60 175.09 0.0M
2022-04-27 170.16 175.19 168.63 170.71 0.0M
2022-04-26 171.95 175.18 168.94 170.16 0.0M
2022-04-25 177.19 177.19 170.66 171.95 0.0M
2022-04-22 185.68 185.68 172.74 177.19 0.0M
2022-04-21 178.77 186.46 175.49 185.68 0.0M
2022-04-20 174.64 181.49 171.13 178.77 0.0M
2022-04-19 171.30 175.06 168.85 174.64 0.0M
2022-04-14 168.65 172.24 166.96 171.30 0.0M
2022-04-13 171.37 172.04 164.83 168.65 0.0M
2022-04-12 169.86 172.35 166.69 171.37 0.0M
2022-04-11 176.33 179.74 166.83 169.86 0.0M
2022-04-08 177.36 183.70 176.33 176.33 0.0M
2022-04-07 189.04 192.64 173.80 177.36 0.0M
2022-04-06 199.09 199.54 189.04 189.04 0.0M
2022-04-05 206.75 209.69 199.09 199.09 0.0M
2022-04-04 203.15 208.75 200.27 206.75 0.0M
2022-04-01 202.93 208.74 201.11 203.15 0.0M
2022-03-31 207.77 211.81 202.93 202.93 0.0M
2022-03-30 214.70 215.66 205.73 207.77 0.0M
2022-03-29 198.43 214.86 195.98 214.70 0.0M
2022-03-28 195.68 200.49 194.75 198.43 0.0M
2022-03-25 196.92 199.38 194.93 195.68 0.0M
2022-03-24 196.06 199.77 193.79 196.92 0.0M
2022-03-23 201.83 202.59 194.49 196.06 0.0M
2022-03-22 194.87 203.77 194.87 201.83 0.0M
2022-03-21 195.09 199.46 192.03 194.87 0.0M
2022-03-18 191.10 197.05 186.46 195.09 0.0M
2022-03-17 195.57 198.56 187.51 191.10 0.0M
2022-03-16 184.24 198.73 184.24 195.57 0.0M
2022-03-15 197.27 197.27 179.41 184.24 0.0M
2022-03-14 191.81 200.88 190.19 197.27 0.0M
2022-03-11 185.11 201.50 185.11 191.81 0.0M
2022-03-10 192.98 195.78 183.83 185.11 0.0M
2022-03-09 172.31 192.98 172.31 192.98 0.0M
2022-03-08 180.06 184.41 169.71 172.31 0.0M
2022-03-07 182.07 184.74 166.89 180.06 0.0M
2022-03-04 194.12 194.12 182.07 182.07 0.0M
2022-03-03 209.89 213.54 194.12 194.12 0.0M
2022-03-02 211.77 219.77 207.09 209.89 0.0M
2022-03-01 221.34 221.95 208.55 211.77 0.0M
2022-02-28 220.08 221.34 208.89 221.34 0.0M
2022-02-25 213.88 220.08 212.50 220.08 0.0M
2022-02-24 225.46 225.46 206.07 212.68 0.0M
2022-02-23 234.23 245.47 225.46 225.46 0.0M
2022-02-22 236.22 237.84 227.03 234.23 0.0M
2022-02-21 239.11 242.65 230.86 236.22 0.0M
2022-02-18 243.29 245.57 236.81 239.11 0.0M
2022-02-17 248.48 249.72 241.39 243.29 0.0M
2022-02-16 249.79 252.98 244.27 248.48 0.0M
2022-02-15 241.30 250.66 239.34 249.79 0.0M
2022-02-14 246.57 246.57 235.62 241.30 0.0M
2022-02-11 250.90 250.90 240.28 246.57 0.0M
2022-02-10 250.51 251.89 243.51 250.90 0.0M
2022-02-09 238.54 251.87 237.54 250.51 0.0M
2022-02-08 240.57 242.45 234.43 238.54 0.0M
2022-02-07 242.65 246.79 239.64 240.57 0.0M
2022-02-04 245.67 246.80 240.56 242.65 0.0M
2022-02-03 250.43 253.17 244.85 245.67 0.0M
2022-02-02 250.80 253.51 250.19 250.43 0.0M
2022-02-01 248.03 254.45 248.03 250.80 0.0M
2022-01-31 241.88 248.03 241.58 248.03 0.0M
2022-01-28 250.02 251.89 240.11 241.88 0.0M
2022-01-27 250.31 251.70 244.76 250.02 0.0M
2022-01-26 246.48 254.92 246.48 250.31 0.0M
2022-01-25 244.94 252.78 240.91 246.48 0.0M
2022-01-24 266.24 266.24 242.40 244.94 0.0M
2022-01-21 274.16 274.16 264.25 266.24 0.0M
2022-01-20 272.82 276.39 270.32 274.16 0.0M
2022-01-19 274.68 275.01 270.16 272.82 0.0M
2022-01-18 284.50 286.81 272.14 274.68 0.0M
2022-01-17 287.52 291.29 283.93 284.50 0.0M
2022-01-14 288.15 290.69 284.36 287.52 0.0M
2022-01-13 287.04 292.05 283.91 288.15 0.0M
2022-01-12 283.21 288.86 282.87 287.04 0.0M
2022-01-11 282.86 284.97 281.63 283.21 0.0M
2022-01-10 290.79 293.00 280.10 282.86 0.0M
2022-01-07 280.54 290.79 277.31 290.79 0.0M
2022-01-06 278.72 284.99 272.59 280.54 0.0M
2022-01-05 280.02 283.41 275.72 278.72 0.0M
2022-01-04 274.86 282.61 274.86 280.02 0.0M