FTSE All Share TR (TFTAS)

TFTAS
🏛️ Vereinigtes Königreich →
11,493.26
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 8,363.85 8,363.85 8,363.85 8,363.85 0.0M
2021-12-30 8,383.09 8,383.09 8,383.09 8,383.09 0.0M
2021-12-29 8,396.29 8,396.29 8,396.29 8,396.29 0.0M
2021-12-24 8,335.83 8,335.83 8,335.83 8,335.83 0.0M
2021-12-23 8,336.53 8,336.53 8,336.53 8,336.53 0.0M
2021-12-22 8,290.38 8,290.38 8,290.38 8,290.38 0.0M
2021-12-21 8,232.87 8,232.87 8,232.87 8,232.87 0.0M
2021-12-20 8,123.53 8,123.53 8,123.53 8,123.53 0.0M
2021-12-17 8,205.17 8,205.17 8,205.17 8,205.17 0.0M
2021-12-16 8,187.59 8,187.59 8,187.59 8,187.59 0.0M
2021-12-15 8,091.19 8,091.19 8,091.19 8,091.19 0.0M
2021-12-14 8,143.03 8,143.03 8,143.03 8,143.03 0.0M
2021-12-13 8,161.09 8,161.09 8,161.09 8,161.09 0.0M
2021-12-10 8,235.71 8,235.71 8,235.71 8,235.71 0.0M
2021-12-09 8,276.40 8,276.40 8,276.40 8,276.40 0.0M
2021-12-08 8,295.98 8,295.98 8,295.98 8,295.98 0.0M
2021-12-07 8,298.18 8,298.18 8,298.18 8,298.18 0.0M
2021-12-06 8,176.74 8,176.74 8,176.74 8,176.74 0.0M
2021-12-03 8,061.00 8,061.00 8,061.00 8,061.00 0.0M
2021-12-02 8,070.07 8,070.07 8,070.07 8,070.07 0.0M
2021-12-01 8,115.75 8,115.75 8,115.75 8,115.75 0.0M
2021-11-30 7,990.08 7,990.08 7,990.08 7,990.08 0.0M
2021-11-29 8,053.13 8,053.13 8,053.13 8,053.13 0.0M
2021-11-26 7,979.20 7,979.20 7,979.20 7,979.20 0.0M
2021-11-25 8,270.74 8,270.74 8,270.74 8,270.74 0.0M
2021-11-24 8,234.81 8,234.81 8,234.81 8,234.81 0.0M
2021-11-23 8,219.88 8,219.88 8,219.88 8,219.88 0.0M
2021-11-22 8,224.73 8,224.73 8,224.73 8,224.73 0.0M
2021-11-19 8,200.48 8,200.48 8,200.48 8,200.48 0.0M
2021-11-18 8,235.53 8,235.53 8,235.53 8,235.53 0.0M
2021-11-17 8,255.23 8,255.23 8,255.23 8,255.23 0.0M
2021-11-16 8,294.91 8,294.91 8,294.91 8,294.91 0.0M
2021-11-15 8,323.31 8,323.31 8,323.31 8,323.31 0.0M
2021-11-12 8,314.94 8,314.94 8,314.94 8,314.94 0.0M
2021-11-11 8,349.61 8,349.61 8,349.61 8,349.61 0.0M
2021-11-10 8,292.59 8,292.59 8,292.59 8,292.59 0.0M
2021-11-09 8,228.87 8,228.87 8,228.87 8,228.87 0.0M
2021-11-08 8,263.38 8,263.38 8,263.38 8,263.38 0.0M
2021-11-05 8,269.61 8,269.61 8,269.61 8,269.61 0.0M
2021-11-04 8,239.76 8,239.76 8,239.76 8,239.76 0.0M
2021-11-03 8,185.46 8,185.46 8,185.46 8,185.46 0.0M
2021-11-02 8,210.78 8,210.78 8,210.78 8,210.78 0.0M
2021-11-01 8,227.38 8,227.38 8,227.38 8,227.38 0.0M
2021-10-29 8,173.30 8,173.30 8,173.30 8,173.30 0.0M
2021-10-28 8,189.89 8,189.89 8,189.89 8,189.89 0.0M
2021-10-27 8,190.40 8,190.40 8,190.40 8,190.40 0.0M
2021-10-26 8,212.41 8,212.41 8,212.41 8,212.41 0.0M
2021-10-25 8,149.33 8,149.33 8,149.33 8,149.33 0.0M
2021-10-22 8,131.47 8,131.47 8,131.47 8,131.47 0.0M
2021-10-21 8,118.45 8,118.45 8,118.45 8,118.45 0.0M
2021-10-20 8,149.36 8,149.36 8,149.36 8,149.36 0.0M
2021-10-19 8,150.17 8,150.17 8,150.17 8,150.17 0.0M
2021-10-18 8,132.34 8,132.34 8,132.34 8,132.34 0.0M
2021-10-15 8,159.64 8,159.64 8,159.64 8,159.64 0.0M
2021-10-14 8,127.81 8,127.81 8,127.81 8,127.81 0.0M
2021-10-13 8,051.36 8,051.36 8,051.36 8,051.36 0.0M
2021-10-12 8,030.27 8,030.27 8,030.27 8,030.27 0.0M
2021-10-11 8,047.25 8,047.25 8,047.25 8,047.25 0.0M
2021-10-08 8,004.90 8,004.90 8,004.90 8,004.90 0.0M
2021-10-07 7,989.31 7,989.31 7,989.31 7,989.31 0.0M
2021-10-06 7,901.33 7,901.33 7,901.33 7,901.33 0.0M
2021-10-05 7,997.59 7,997.59 7,997.59 7,997.59 0.0M
2021-10-04 7,932.40 7,932.40 7,932.40 7,932.40 0.0M
2021-10-01 7,967.77 7,967.77 7,967.77 7,967.77 0.0M
2021-09-30 8,027.09 8,027.09 8,027.09 8,027.09 0.0M
2021-09-29 8,048.81 8,048.81 8,048.81 8,048.81 0.0M
2021-09-28 7,974.84 7,974.84 7,974.84 7,974.84 0.0M
2021-09-27 8,038.87 8,038.87 8,038.87 8,038.87 0.0M
2021-09-24 8,027.77 8,027.77 8,027.77 8,027.77 0.0M
2021-09-23 8,065.42 8,065.42 8,065.42 8,065.42 0.0M
2021-09-22 8,065.19 8,065.19 8,065.19 8,065.19 0.0M
2021-09-21 7,960.86 7,960.86 7,960.86 7,960.86 0.0M
2021-09-20 7,877.64 7,877.64 7,877.64 7,877.64 0.0M
2021-09-17 7,949.63 7,949.63 7,949.63 7,949.63 0.0M
2021-09-16 8,005.17 8,005.17 8,005.17 8,005.17 0.0M
2021-09-15 7,980.76 7,980.76 7,980.76 7,980.76 0.0M
2021-09-14 8,014.36 8,014.36 8,014.36 8,014.36 0.0M
2021-09-13 8,051.54 8,051.54 8,051.54 8,051.54 0.0M
2021-09-10 8,013.86 8,013.86 8,013.86 8,013.86 0.0M
2021-09-09 8,013.13 8,013.13 8,013.13 8,013.13 0.0M
2021-09-08 8,078.48 8,078.48 8,078.48 8,078.48 0.0M
2021-09-07 8,143.01 8,143.01 8,143.01 8,143.01 0.0M
2021-09-06 8,186.63 8,186.63 8,186.63 8,186.63 0.0M
2021-09-03 8,139.22 8,139.22 8,139.22 8,139.22 0.0M
2021-09-02 8,164.96 8,164.96 8,164.96 8,164.96 0.0M
2021-09-01 8,141.83 8,141.83 8,141.83 8,141.83 0.0M
2021-08-31 8,105.01 8,105.01 8,105.01 8,105.01 0.0M
2021-08-27 8,126.83 8,126.83 8,126.83 8,126.83 0.0M
2021-08-26 8,098.51 8,098.51 8,098.51 8,098.51 0.0M
2021-08-25 8,117.83 8,117.83 8,117.83 8,117.83 0.0M
2021-08-24 8,089.06 8,089.06 8,089.06 8,089.06 0.0M
2021-08-23 8,063.99 8,063.99 8,063.99 8,063.99 0.0M
2021-08-20 8,045.09 8,045.09 8,045.09 8,045.09 0.0M
2021-08-19 8,008.84 8,008.84 8,008.84 8,008.84 0.0M
2021-08-18 8,108.40 8,108.40 8,108.40 8,108.40 0.0M
2021-08-17 8,110.06 8,110.06 8,110.06 8,110.06 0.0M
2021-08-16 8,087.32 8,087.32 8,087.32 8,087.32 0.0M
2021-08-13 8,151.40 8,151.40 8,151.40 8,151.40 0.0M
2021-08-12 8,126.41 8,126.41 8,126.41 8,126.41 0.0M
2021-08-11 8,123.55 8,123.55 8,123.55 8,123.55 0.0M
2021-08-10 8,058.93 8,058.93 8,058.93 8,058.93 0.0M
2021-08-09 8,025.59 8,025.59 8,025.59 8,025.59 0.0M
2021-08-06 8,017.26 8,017.26 8,017.26 8,017.26 0.0M
2021-08-05 8,019.15 8,019.15 8,019.15 8,019.15 0.0M
2021-08-04 8,002.27 8,002.27 8,002.27 8,002.27 0.0M
2021-08-03 7,981.33 7,981.33 7,981.33 7,981.33 0.0M
2021-08-02 7,954.56 7,954.56 7,954.56 7,954.56 0.0M
2021-07-30 7,894.09 7,894.09 7,894.09 7,894.09 0.0M
2021-07-29 7,940.86 7,940.86 7,940.86 7,940.86 0.0M
2021-07-28 7,879.20 7,879.20 7,879.20 7,879.20 0.0M
2021-07-27 7,852.21 7,852.21 7,852.21 7,852.21 0.0M
2021-07-26 7,882.95 7,882.95 7,882.95 7,882.95 0.0M
2021-07-23 7,881.24 7,881.24 7,881.24 7,881.24 0.0M
2021-07-22 7,815.38 7,815.38 7,815.38 7,815.38 0.0M
2021-07-21 7,830.37 7,830.37 7,830.37 7,830.37 0.0M
2021-07-20 7,698.76 7,698.76 7,698.76 7,698.76 0.0M
2021-07-19 7,653.81 7,653.81 7,653.81 7,653.81 0.0M
2021-07-16 7,835.71 7,835.71 7,835.71 7,835.71 0.0M
2021-07-15 7,841.58 7,841.58 7,841.58 7,841.58 0.0M
2021-07-14 7,927.63 7,927.63 7,927.63 7,927.63 0.0M
2021-07-13 7,969.41 7,969.41 7,969.41 7,969.41 0.0M
2021-07-12 7,967.71 7,967.71 7,967.71 7,967.71 0.0M
2021-07-09 7,966.64 7,966.64 7,966.64 7,966.64 0.0M
2021-07-08 7,868.61 7,868.61 7,868.61 7,868.61 0.0M
2021-07-07 7,992.29 7,992.29 7,992.29 7,992.29 0.0M
2021-07-06 7,944.00 7,944.00 7,944.00 7,944.00 0.0M
2021-07-05 8,008.89 8,008.89 8,008.89 8,008.89 0.0M
2021-07-02 7,954.04 7,954.04 7,954.04 7,954.04 0.0M
2021-07-01 7,947.19 7,947.19 7,947.19 7,947.19 0.0M
2021-06-30 7,852.35 7,852.35 7,852.35 7,852.35 0.0M
2021-06-29 7,906.79 7,906.79 7,906.79 7,906.79 0.0M
2021-06-28 7,892.80 7,892.80 7,892.80 7,892.80 0.0M
2021-06-25 7,956.10 7,956.10 7,956.10 7,956.10 0.0M
2021-06-24 7,923.50 7,923.50 7,923.50 7,923.50 0.0M
2021-06-23 7,894.81 7,894.81 7,894.81 7,894.81 0.0M
2021-06-22 7,909.42 7,909.42 7,909.42 7,909.42 0.0M
2021-06-21 7,870.50 7,870.50 7,870.50 7,870.50 0.0M
2021-06-18 7,821.86 7,821.86 7,821.86 7,821.86 0.0M
2021-06-17 7,957.22 7,957.22 7,957.22 7,957.22 0.0M
2021-06-16 7,988.72 7,988.72 7,988.72 7,988.72 0.0M
2021-06-15 7,978.44 7,978.44 7,978.44 7,978.44 0.0M
2021-06-14 7,961.58 7,961.58 7,961.58 7,961.58 0.0M
2021-06-11 7,949.38 7,949.38 7,949.38 7,949.38 0.0M
2021-06-10 7,901.85 7,901.85 7,901.85 7,901.85 0.0M
2021-06-09 7,903.05 7,903.05 7,903.05 7,903.05 0.0M
2021-06-08 7,924.65 7,924.65 7,924.65 7,924.65 0.0M
2021-06-07 7,909.80 7,909.80 7,909.80 7,909.80 0.0M
2021-06-04 7,897.02 7,897.02 7,897.02 7,897.02 0.0M
2021-06-03 7,890.71 7,890.71 7,890.71 7,890.71 0.0M
2021-06-02 7,933.05 7,933.05 7,933.05 7,933.05 0.0M
2021-06-01 7,904.77 7,904.77 7,904.77 7,904.77 0.0M
2021-05-28 7,840.17 7,840.17 7,840.17 7,840.17 0.0M
2021-05-27 7,835.03 7,835.03 7,835.03 7,835.03 0.0M
2021-05-26 7,836.36 7,836.36 7,836.36 7,836.36 0.0M
2021-05-25 7,824.85 7,824.85 7,824.85 7,824.85 0.0M
2021-05-24 7,847.09 7,847.09 7,847.09 7,847.09 0.0M
2021-05-21 7,810.72 7,810.72 7,810.72 7,810.72 0.0M
2021-05-20 7,811.67 7,811.67 7,811.67 7,811.67 0.0M
2021-05-19 7,730.43 7,730.43 7,730.43 7,730.43 0.0M
2021-05-18 7,811.13 7,811.13 7,811.13 7,811.13 0.0M
2021-05-17 7,802.03 7,802.03 7,802.03 7,802.03 0.0M
2021-05-14 7,819.90 7,819.90 7,819.90 7,819.90 0.0M
2021-05-13 7,730.25 7,730.25 7,730.25 7,730.25 0.0M
2021-05-12 7,766.54 7,766.54 7,766.54 7,766.54 0.0M
2021-05-11 7,720.10 7,720.10 7,720.10 7,720.10 0.0M
2021-05-10 7,910.66 7,910.66 7,910.66 7,910.66 0.0M
2021-05-07 7,921.15 7,921.15 7,921.15 7,921.15 0.0M
2021-05-06 7,854.76 7,854.76 7,854.76 7,854.76 0.0M
2021-05-05 7,808.27 7,808.27 7,808.27 7,808.27 0.0M
2021-05-04 7,701.68 7,701.68 7,701.68 7,701.68 0.0M
2021-04-30 7,754.43 7,754.43 7,754.43 7,754.43 0.0M
2021-04-29 7,741.19 7,741.19 7,741.19 7,741.19 0.0M
2021-04-28 7,742.14 7,742.14 7,742.14 7,742.14 0.0M
2021-04-27 7,724.85 7,724.85 7,724.85 7,724.85 0.0M
2021-04-26 7,750.33 7,750.33 7,750.33 7,750.33 0.0M
2021-04-23 7,714.46 7,714.46 7,714.46 7,714.46 0.0M
2021-04-22 7,714.22 7,714.22 7,714.22 7,714.22 0.0M
2021-04-21 7,652.61 7,652.61 7,652.61 7,652.61 0.0M
2021-04-20 7,622.29 7,622.29 7,622.29 7,622.29 0.0M
2021-04-19 7,771.23 7,771.23 7,771.23 7,771.23 0.0M
2021-04-16 7,790.90 7,790.90 7,790.90 7,790.90 0.0M
2021-04-15 7,755.81 7,755.81 7,755.81 7,755.81 0.0M
2021-04-14 7,703.12 7,703.12 7,703.12 7,703.12 0.0M
2021-04-13 7,653.84 7,653.84 7,653.84 7,653.84 0.0M
2021-04-12 7,643.31 7,643.31 7,643.31 7,643.31 0.0M
2021-04-09 7,673.66 7,673.66 7,673.66 7,673.66 0.0M
2021-04-08 7,695.92 7,695.92 7,695.92 7,695.92 0.0M
2021-04-07 7,632.89 7,632.89 7,632.89 7,632.89 0.0M
2021-04-06 7,567.44 7,567.44 7,567.44 7,567.44 0.0M
2021-04-01 7,473.13 7,473.13 7,473.13 7,473.13 0.0M
2021-03-31 7,435.59 7,435.59 7,435.59 7,435.59 0.0M
2021-03-30 7,490.43 7,490.43 7,490.43 7,490.43 0.0M
2021-03-29 7,450.18 7,450.18 7,450.18 7,450.18 0.0M
2021-03-26 7,457.29 7,457.29 7,457.29 7,457.29 0.0M
2021-03-25 7,384.55 7,384.55 7,384.55 7,384.55 0.0M
2021-03-24 7,420.05 7,420.05 7,420.05 7,420.05 0.0M
2021-03-23 7,402.23 7,402.23 7,402.23 7,402.23 0.0M
2021-03-22 7,434.66 7,434.66 7,434.66 7,434.66 0.0M
2021-03-19 7,416.95 7,416.95 7,416.95 7,416.95 0.0M
2021-03-18 7,489.08 7,489.08 7,489.08 7,489.08 0.0M
2021-03-17 7,468.00 7,468.00 7,468.00 7,468.00 0.0M
2021-03-16 7,517.49 7,517.49 7,517.49 7,517.49 0.0M
2021-03-15 7,453.84 7,453.84 7,453.84 7,453.84 0.0M
2021-03-12 7,461.96 7,461.96 7,461.96 7,461.96 0.0M
2021-03-11 7,442.62 7,442.62 7,442.62 7,442.62 0.0M
2021-03-10 7,411.95 7,411.95 7,411.95 7,411.95 0.0M
2021-03-09 7,414.62 7,414.62 7,414.62 7,414.62 0.0M
2021-03-08 7,392.56 7,392.56 7,392.56 7,392.56 0.0M
2021-03-05 7,298.79 7,298.79 7,298.79 7,298.79 0.0M
2021-03-04 7,338.18 7,338.18 7,338.18 7,338.18 0.0M
2021-03-03 7,355.21 7,355.21 7,355.21 7,355.21 0.0M
2021-03-02 7,284.60 7,284.60 7,284.60 7,284.60 0.0M
2021-03-01 7,264.85 7,264.85 7,264.85 7,264.85 0.0M
2021-02-26 7,150.78 7,150.78 7,150.78 7,150.78 0.0M
2021-02-25 7,317.55 7,317.55 7,317.55 7,317.55 0.0M
2021-02-24 7,317.63 7,317.63 7,317.63 7,317.63 0.0M
2021-02-23 7,271.90 7,271.90 7,271.90 7,271.90 0.0M
2021-02-22 7,255.74 7,255.74 7,255.74 7,255.74 0.0M
2021-02-19 7,269.23 7,269.23 7,269.23 7,269.23 0.0M
2021-02-18 7,257.33 7,257.33 7,257.33 7,257.33 0.0M
2021-02-17 7,343.15 7,343.15 7,343.15 7,343.15 0.0M
2021-02-16 7,393.81 7,393.81 7,393.81 7,393.81 0.0M
2021-02-15 7,399.65 7,399.65 7,399.65 7,399.65 0.0M
2021-02-12 7,229.84 7,229.84 7,229.84 7,229.84 0.0M
2021-02-11 7,174.90 7,174.90 7,174.90 7,174.90 0.0M
2021-02-10 7,169.25 7,169.25 7,169.25 7,169.25 0.0M
2021-02-09 7,183.11 7,183.11 7,183.11 7,183.11 0.0M
2021-02-08 7,173.47 7,173.47 7,173.47 7,173.47 0.0M
2021-02-05 7,142.51 7,142.51 7,142.51 7,142.51 0.0M
2021-02-04 7,135.30 7,135.30 7,135.30 7,135.30 0.0M
2021-02-03 7,135.16 7,135.16 7,135.16 7,135.16 0.0M
2021-02-02 7,136.79 7,136.79 7,136.79 7,136.79 0.0M
2021-02-01 7,072.79 7,072.79 7,072.79 7,072.79 0.0M
2021-01-29 7,011.12 7,011.12 7,011.12 7,011.12 0.0M
2021-01-28 7,122.87 7,122.87 7,122.87 7,122.87 0.0M
2021-01-27 7,153.46 7,153.46 7,153.46 7,153.46 0.0M
2021-01-26 7,240.61 7,240.61 7,240.61 7,240.61 0.0M
2021-01-25 7,222.04 7,222.04 7,222.04 7,222.04 0.0M
2021-01-22 7,287.62 7,287.62 7,287.62 7,287.62 0.0M
2021-01-21 7,318.88 7,318.88 7,318.88 7,318.88 0.0M
2021-01-20 7,345.77 7,345.77 7,345.77 7,345.77 0.0M
2021-01-19 7,302.67 7,302.67 7,302.67 7,302.67 0.0M
2021-01-18 7,311.12 7,311.12 7,311.12 7,311.12 0.0M
2021-01-15 7,321.60 7,321.60 7,321.60 7,321.60 0.0M
2021-01-14 7,390.27 7,390.27 7,390.27 7,390.27 0.0M
2021-01-13 7,329.10 7,329.10 7,329.10 7,329.10 0.0M
2021-01-12 7,343.10 7,343.10 7,343.10 7,343.10 0.0M
2021-01-11 7,384.75 7,384.75 7,384.75 7,384.75 0.0M
2021-01-08 7,467.67 7,467.67 7,467.67 7,467.67 0.0M
2021-01-07 7,448.46 7,448.46 7,448.46 7,448.46 0.0M
2021-01-06 7,430.60 7,430.60 7,430.60 7,430.60 0.0M
2021-01-05 7,214.12 7,214.12 7,214.12 7,214.12 0.0M
2021-01-04 7,166.46 7,166.46 7,166.46 7,166.46 0.0M