FTSE All Share TR (TFTAS)

TFTAS
🏛️ Vereinigtes Königreich →
11,557.46
Letzte Aktualisierung: 2025-09-30
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
2024-12-31 9,913.42 9,913.42 9,913.42 9,913.42 0.0M
2024-12-30 9,845.39 9,845.39 9,845.39 9,845.39 0.0M
2024-12-27 9,880.90 9,880.90 9,880.90 9,880.90 0.0M
2024-12-24 9,873.06 9,873.06 9,873.06 9,873.06 0.0M
2024-12-23 9,825.93 9,825.93 9,825.93 9,825.93 0.0M
2024-12-20 9,809.02 9,809.02 9,809.02 9,809.02 0.0M
2024-12-19 9,826.32 9,826.32 9,826.32 9,826.32 0.0M
2024-12-18 9,931.97 9,931.97 9,931.97 9,931.97 0.0M
2024-12-17 9,924.35 9,924.35 9,924.35 9,924.35 0.0M
2024-12-16 10,012.17 10,012.17 10,012.17 10,012.17 0.0M
2024-12-13 10,057.07 10,057.07 10,057.07 10,057.07 0.0M
2024-12-12 10,072.92 10,072.92 10,072.92 10,072.92 0.0M
2024-12-11 10,061.62 10,061.62 10,061.62 10,061.62 0.0M
2024-12-10 10,039.97 10,039.97 10,039.97 10,039.97 0.0M
2024-12-09 10,119.21 10,119.21 10,119.21 10,119.21 0.0M
2024-12-06 10,073.98 10,073.98 10,073.98 10,073.98 0.0M
2024-12-05 10,112.19 10,112.19 10,112.19 10,112.19 0.0M
2024-12-04 10,096.05 10,096.05 10,096.05 10,096.05 0.0M
2024-12-03 10,112.88 10,112.88 10,112.88 10,112.88 0.0M
2024-12-02 10,056.09 10,056.09 10,056.09 10,056.09 0.0M
2024-11-29 10,029.42 10,029.42 10,029.42 10,029.42 0.0M
2024-11-28 10,022.00 10,022.00 10,022.00 10,022.00 0.0M
2024-11-27 10,000.19 10,000.19 10,000.19 10,000.19 0.0M
2024-11-26 9,981.32 9,981.32 9,981.32 9,981.32 0.0M
2024-11-25 10,027.48 10,027.48 10,027.48 10,027.48 0.0M
2024-11-22 9,985.73 9,985.73 9,985.73 9,985.73 0.0M
2024-11-21 9,853.88 9,853.88 9,853.88 9,853.88 0.0M
2024-11-20 9,774.01 9,774.01 9,774.01 9,774.01 0.0M
2024-11-19 9,800.82 9,800.82 9,800.82 9,800.82 0.0M
2024-11-18 9,809.83 9,809.83 9,809.83 9,809.83 0.0M
2024-11-15 9,767.90 9,767.90 9,767.90 9,767.90 0.0M
2024-11-14 9,779.09 9,779.09 9,779.09 9,779.09 0.0M
2024-11-13 9,714.03 9,714.03 9,714.03 9,714.03 0.0M
2024-11-12 9,714.61 9,714.61 9,714.61 9,714.61 0.0M
2024-11-11 9,837.42 9,837.42 9,837.42 9,837.42 0.0M
2024-11-08 9,769.20 9,769.20 9,769.20 9,769.20 0.0M
2024-11-07 9,848.05 9,848.05 9,848.05 9,848.05 0.0M
2024-11-06 9,847.66 9,847.66 9,847.66 9,847.66 0.0M
2024-11-05 9,848.17 9,848.17 9,848.17 9,848.17 0.0M
2024-11-04 9,866.06 9,866.06 9,866.06 9,866.06 0.0M
2024-11-01 9,859.97 9,859.97 9,859.97 9,859.97 0.0M
2024-10-31 9,785.37 9,785.37 9,785.37 9,785.37 0.0M
2024-10-30 9,855.63 9,855.63 9,855.63 9,855.63 0.0M
2024-10-29 9,911.25 9,911.25 9,911.25 9,911.25 0.0M
2024-10-28 9,993.42 9,993.42 9,993.42 9,993.42 0.0M
2024-10-25 9,955.37 9,955.37 9,955.37 9,955.37 0.0M
2024-10-24 9,974.36 9,974.36 9,974.36 9,974.36 0.0M
2024-10-23 9,963.77 9,963.77 9,963.77 9,963.77 0.0M
2024-10-22 10,020.00 10,020.00 10,020.00 10,020.00 0.0M
2024-10-21 10,029.65 10,029.65 10,029.65 10,029.65 0.0M
2024-10-18 10,087.56 10,087.56 10,087.56 10,087.56 0.0M
2024-10-17 10,112.03 10,112.03 10,112.03 10,112.03 0.0M
2024-10-16 10,045.09 10,045.09 10,045.09 10,045.09 0.0M
2024-10-15 9,950.94 9,950.94 9,950.94 9,950.94 0.0M
2024-10-14 9,997.26 9,997.26 9,997.26 9,997.26 0.0M
2024-10-11 9,953.69 9,953.69 9,953.69 9,953.69 0.0M
2024-10-10 9,933.86 9,933.86 9,933.86 9,933.86 0.0M
2024-10-09 9,943.93 9,943.93 9,943.93 9,943.93 0.0M
2024-10-08 9,877.11 9,877.11 9,877.11 9,877.11 0.0M
2024-10-07 10,007.90 10,007.90 10,007.90 10,007.90 0.0M
2024-10-04 9,987.63 9,987.63 9,987.63 9,987.63 0.0M
2024-10-03 9,978.64 9,978.64 9,978.64 9,978.64 0.0M
2024-10-02 9,986.18 9,986.18 9,986.18 9,986.18 0.0M
2024-10-01 9,979.87 9,979.87 9,979.87 9,979.87 0.0M
2024-09-30 9,948.38 9,948.38 9,948.38 9,948.38 0.0M
2024-09-27 10,046.39 10,046.39 10,046.39 10,046.39 0.0M
2024-09-26 9,993.72 9,993.72 9,993.72 9,993.72 0.0M
2024-09-25 9,953.58 9,953.58 9,953.58 9,953.58 0.0M
2024-09-24 9,969.35 9,969.35 9,969.35 9,969.35 0.0M
2024-09-23 9,950.90 9,950.90 9,950.90 9,950.90 0.0M
2024-09-20 9,920.24 9,920.24 9,920.24 9,920.24 0.0M
2024-09-19 10,042.56 10,042.56 10,042.56 10,042.56 0.0M
2024-09-18 9,942.03 9,942.03 9,942.03 9,942.03 0.0M
2024-09-17 10,006.82 10,006.82 10,006.82 10,006.82 0.0M
2024-09-16 9,973.66 9,973.66 9,973.66 9,973.66 0.0M
2024-09-13 9,966.03 9,966.03 9,966.03 9,966.03 0.0M
2024-09-12 9,919.27 9,919.27 9,919.27 9,919.27 0.0M
2024-09-11 9,857.64 9,857.64 9,857.64 9,857.64 0.0M
2024-09-10 9,878.59 9,878.59 9,878.59 9,878.59 0.0M
2024-09-09 9,944.61 9,944.61 9,944.61 9,944.61 0.0M
2024-09-06 9,842.70 9,842.70 9,842.70 9,842.70 0.0M
2024-09-05 9,922.66 9,922.66 9,922.66 9,922.66 0.0M
2024-09-04 9,949.36 9,949.36 9,949.36 9,949.36 0.0M
2024-09-03 9,979.26 9,979.26 9,979.26 9,979.26 0.0M
2024-09-02 10,058.17 10,058.17 10,058.17 10,058.17 0.0M
2024-08-30 10,078.58 10,078.58 10,078.58 10,078.58 0.0M
2024-08-29 10,077.73 10,077.73 10,077.73 10,077.73 0.0M
2024-08-28 10,034.52 10,034.52 10,034.52 10,034.52 0.0M
2024-08-27 10,043.20 10,043.20 10,043.20 10,043.20 0.0M
2024-08-23 10,026.81 10,026.81 10,026.81 10,026.81 0.0M
2024-08-22 9,980.14 9,980.14 9,980.14 9,980.14 0.0M
2024-08-21 9,976.37 9,976.37 9,976.37 9,976.37 0.0M
2024-08-20 9,952.63 9,952.63 9,952.63 9,952.63 0.0M
2024-08-19 10,048.99 10,048.99 10,048.99 10,048.99 0.0M
2024-08-16 9,995.00 9,995.00 9,995.00 9,995.00 0.0M
2024-08-15 10,034.26 10,034.26 10,034.26 10,034.26 0.0M
2024-08-14 9,927.92 9,927.92 9,927.92 9,927.92 0.0M
2024-08-13 9,867.50 9,867.50 9,867.50 9,867.50 0.0M
2024-08-12 9,837.59 9,837.59 9,837.59 9,837.59 0.0M
2024-08-09 9,790.62 9,790.62 9,790.62 9,790.62 0.0M
2024-08-08 9,758.68 9,758.68 9,758.68 9,758.68 0.0M
2024-08-07 9,764.83 9,764.83 9,764.83 9,764.83 0.0M
2024-08-06 9,607.70 9,607.70 9,607.70 9,607.70 0.0M
2024-08-05 9,579.19 9,579.19 9,579.19 9,579.19 0.0M
2024-08-02 9,790.70 9,790.70 9,790.70 9,790.70 0.0M
2024-08-01 9,945.07 9,945.07 9,945.07 9,945.07 0.0M
2024-07-31 10,033.05 10,033.05 10,033.05 10,033.05 0.0M
2024-07-30 9,926.30 9,926.30 9,926.30 9,926.30 0.0M
2024-07-29 9,932.18 9,932.18 9,932.18 9,932.18 0.0M
2024-07-26 9,932.52 9,932.52 9,932.52 9,932.52 0.0M
2024-07-25 9,799.77 9,799.77 9,799.77 9,799.77 0.0M
2024-07-24 9,768.35 9,768.35 9,768.35 9,768.35 0.0M
2024-07-23 9,792.16 9,792.16 9,792.16 9,792.16 0.0M
2024-07-22 9,827.07 9,827.07 9,827.07 9,827.07 0.0M
2024-07-19 9,778.95 9,778.95 9,778.95 9,778.95 0.0M
2024-07-18 9,840.04 9,840.04 9,840.04 9,840.04 0.0M
2024-07-17 9,812.91 9,812.91 9,812.91 9,812.91 0.0M
2024-07-16 9,798.06 9,798.06 9,798.06 9,798.06 0.0M
2024-07-15 9,815.01 9,815.01 9,815.01 9,815.01 0.0M
2024-07-12 9,886.18 9,886.18 9,886.18 9,886.18 0.0M
2024-07-11 9,855.13 9,855.13 9,855.13 9,855.13 0.0M
2024-07-10 9,805.68 9,805.68 9,805.68 9,805.68 0.0M
2024-07-09 9,732.24 9,732.24 9,732.24 9,732.24 0.0M
2024-07-08 9,796.11 9,796.11 9,796.11 9,796.11 0.0M
2024-07-05 9,805.41 9,805.41 9,805.41 9,805.41 0.0M
2024-07-04 9,831.38 9,831.38 9,831.38 9,831.38 0.0M
2024-07-03 9,753.25 9,753.25 9,753.25 9,753.25 0.0M
2024-07-02 9,680.21 9,680.21 9,680.21 9,680.21 0.0M
2024-07-01 9,727.90 9,727.90 9,727.90 9,727.90 0.0M
2024-06-28 9,728.85 9,728.85 9,728.85 9,728.85 0.0M
2024-06-27 9,747.09 9,747.09 9,747.09 9,747.09 0.0M
2024-06-26 9,784.88 9,784.88 9,784.88 9,784.88 0.0M
2024-06-25 9,811.97 9,811.97 9,811.97 9,811.97 0.0M
2024-06-24 9,859.35 9,859.35 9,859.35 9,859.35 0.0M
2024-06-21 9,807.27 9,807.27 9,807.27 9,807.27 0.0M
2024-06-20 9,845.53 9,845.53 9,845.53 9,845.53 0.0M
2024-06-19 9,763.73 9,763.73 9,763.73 9,763.73 0.0M
2024-06-18 9,751.90 9,751.90 9,751.90 9,751.90 0.0M
2024-06-17 9,685.51 9,685.51 9,685.51 9,685.51 0.0M
2024-06-14 9,687.35 9,687.35 9,687.35 9,687.35 0.0M
2024-06-13 9,709.87 9,709.87 9,709.87 9,709.87 0.0M
2024-06-12 9,779.95 9,779.95 9,779.95 9,779.95 0.0M
2024-06-11 9,696.32 9,696.32 9,696.32 9,696.32 0.0M
2024-06-10 9,789.99 9,789.99 9,789.99 9,789.99 0.0M
2024-06-07 9,814.42 9,814.42 9,814.42 9,814.42 0.0M
2024-06-06 9,865.77 9,865.77 9,865.77 9,865.77 0.0M
2024-06-05 9,810.89 9,810.89 9,810.89 9,810.89 0.0M
2024-06-04 9,798.47 9,798.47 9,798.47 9,798.47 0.0M
2024-06-03 9,842.40 9,842.40 9,842.40 9,842.40 0.0M
2024-05-31 9,842.49 9,842.49 9,842.49 9,842.49 0.0M
2024-05-30 9,793.84 9,793.84 9,793.84 9,793.84 0.0M
2024-05-29 9,726.19 9,726.19 9,726.19 9,726.19 0.0M
2024-05-28 9,815.83 9,815.83 9,815.83 9,815.83 0.0M
2024-05-24 9,883.86 9,883.86 9,883.86 9,883.86 0.0M
2024-05-23 9,896.54 9,896.54 9,896.54 9,896.54 0.0M
2024-05-22 9,930.13 9,930.13 9,930.13 9,930.13 0.0M
2024-05-21 9,982.06 9,982.06 9,982.06 9,982.06 0.0M
2024-05-20 9,995.09 9,995.09 9,995.09 9,995.09 0.0M
2024-05-17 9,981.70 9,981.70 9,981.70 9,981.70 0.0M
2024-05-16 10,004.47 10,004.47 10,004.47 10,004.47 0.0M
2024-05-15 9,986.86 9,986.86 9,986.86 9,986.86 0.0M
2024-05-14 9,957.58 9,957.58 9,957.58 9,957.58 0.0M
2024-05-13 9,940.42 9,940.42 9,940.42 9,940.42 0.0M
2024-05-10 9,964.23 9,964.23 9,964.23 9,964.23 0.0M
2024-05-09 9,903.58 9,903.58 9,903.58 9,903.58 0.0M
2024-05-08 9,865.55 9,865.55 9,865.55 9,865.55 0.0M
2024-05-07 9,819.41 9,819.41 9,819.41 9,819.41 0.0M
2024-05-03 9,702.40 9,702.40 9,702.40 9,702.40 0.0M
2024-05-02 9,652.58 9,652.58 9,652.58 9,652.58 0.0M
2024-05-01 9,585.74 9,585.74 9,585.74 9,585.74 0.0M
2024-04-30 9,611.01 9,611.01 9,611.01 9,611.01 0.0M
2024-04-29 9,621.70 9,621.70 9,621.70 9,621.70 0.0M
2024-04-26 9,596.56 9,596.56 9,596.56 9,596.56 0.0M
2024-04-25 9,519.21 9,519.21 9,519.21 9,519.21 0.0M
2024-04-24 9,483.09 9,483.09 9,483.09 9,483.09 0.0M
2024-04-23 9,493.24 9,493.24 9,493.24 9,493.24 0.0M
2024-04-22 9,458.23 9,458.23 9,458.23 9,458.23 0.0M
2024-04-19 9,314.73 9,314.73 9,314.73 9,314.73 0.0M
2024-04-18 9,300.88 9,300.88 9,300.88 9,300.88 0.0M
2024-04-17 9,257.65 9,257.65 9,257.65 9,257.65 0.0M
2024-04-16 9,230.32 9,230.32 9,230.32 9,230.32 0.0M
2024-04-15 9,400.38 9,400.38 9,400.38 9,400.38 0.0M
2024-04-12 9,432.36 9,432.36 9,432.36 9,432.36 0.0M
2024-04-11 9,364.56 9,364.56 9,364.56 9,364.56 0.0M
2024-04-10 9,386.78 9,386.78 9,386.78 9,386.78 0.0M
2024-04-09 9,357.89 9,357.89 9,357.89 9,357.89 0.0M
2024-04-08 9,372.58 9,372.58 9,372.58 9,372.58 0.0M
2024-04-05 9,330.75 9,330.75 9,330.75 9,330.75 0.0M
2024-04-04 9,405.48 9,405.48 9,405.48 9,405.48 0.0M
2024-04-03 9,355.06 9,355.06 9,355.06 9,355.06 0.0M
2024-04-02 9,350.09 9,350.09 9,350.09 9,350.09 0.0M
2024-03-28 9,379.30 9,379.30 9,379.30 9,379.30 0.0M
2024-03-27 9,348.73 9,348.73 9,348.73 9,348.73 0.0M
2024-03-26 9,345.18 9,345.18 9,345.18 9,345.18 0.0M
2024-03-25 9,320.32 9,320.32 9,320.32 9,320.32 0.0M
2024-03-22 9,341.33 9,341.33 9,341.33 9,341.33 0.0M
2024-03-21 9,293.68 9,293.68 9,293.68 9,293.68 0.0M
2024-03-20 9,124.94 9,124.94 9,124.94 9,124.94 0.0M
2024-03-19 9,122.49 9,122.49 9,122.49 9,122.49 0.0M
2024-03-18 9,110.68 9,110.68 9,110.68 9,110.68 0.0M
2024-03-15 9,117.60 9,117.60 9,117.60 9,117.60 0.0M
2024-03-14 9,131.26 9,131.26 9,131.26 9,131.26 0.0M
2024-03-13 9,157.08 9,157.08 9,157.08 9,157.08 0.0M
2024-03-12 9,134.67 9,134.67 9,134.67 9,134.67 0.0M
2024-03-11 9,054.15 9,054.15 9,054.15 9,054.15 0.0M
2024-03-08 9,050.82 9,050.82 9,050.82 9,050.82 0.0M
2024-03-07 9,081.78 9,081.78 9,081.78 9,081.78 0.0M
2024-03-06 9,031.07 9,031.07 9,031.07 9,031.07 0.0M
2024-03-05 8,984.35 8,984.35 8,984.35 8,984.35 0.0M
2024-03-04 8,977.60 8,977.60 8,977.60 8,977.60 0.0M
2024-03-01 9,026.72 9,026.72 9,026.72 9,026.72 0.0M
2024-02-29 8,953.78 8,953.78 8,953.78 8,953.78 0.0M
2024-02-28 8,938.88 8,938.88 8,938.88 8,938.88 0.0M
2024-02-27 9,007.33 9,007.33 9,007.33 9,007.33 0.0M
2024-02-26 9,005.99 9,005.99 9,005.99 9,005.99 0.0M
2024-02-23 9,031.68 9,031.68 9,031.68 9,031.68 0.0M
2024-02-22 9,015.37 9,015.37 9,015.37 9,015.37 0.0M
2024-02-21 8,966.81 8,966.81 8,966.81 8,966.81 0.0M
2024-02-20 9,022.25 9,022.25 9,022.25 9,022.25 0.0M
2024-02-19 9,039.22 9,039.22 9,039.22 9,039.22 0.0M
2024-02-16 9,020.55 9,020.55 9,020.55 9,020.55 0.0M
2024-02-15 8,901.99 8,901.99 8,901.99 8,901.99 0.0M
2024-02-14 8,851.87 8,851.87 8,851.87 8,851.87 0.0M
2024-02-13 8,791.78 8,791.78 8,791.78 8,791.78 0.0M
2024-02-12 8,871.03 8,871.03 8,871.03 8,871.03 0.0M
2024-02-09 8,860.16 8,860.16 8,860.16 8,860.16 0.0M
2024-02-08 8,884.89 8,884.89 8,884.89 8,884.89 0.0M
2024-02-07 8,917.31 8,917.31 8,917.31 8,917.31 0.0M
2024-02-06 8,974.09 8,974.09 8,974.09 8,974.09 0.0M
2024-02-05 8,896.62 8,896.62 8,896.62 8,896.62 0.0M
2024-02-02 8,909.85 8,909.85 8,909.85 8,909.85 0.0M
2024-02-01 8,913.51 8,913.51 8,913.51 8,913.51 0.0M
2024-01-31 8,936.56 8,936.56 8,936.56 8,936.56 0.0M
2024-01-30 8,971.35 8,971.35 8,971.35 8,971.35 0.0M
2024-01-29 8,935.54 8,935.54 8,935.54 8,935.54 0.0M
2024-01-26 8,940.48 8,940.48 8,940.48 8,940.48 0.0M
2024-01-25 8,828.77 8,828.77 8,828.77 8,828.77 0.0M
2024-01-24 8,822.48 8,822.48 8,822.48 8,822.48 0.0M
2024-01-23 8,768.86 8,768.86 8,768.86 8,768.86 0.0M
2024-01-22 8,775.75 8,775.75 8,775.75 8,775.75 0.0M
2024-01-19 8,736.27 8,736.27 8,736.27 8,736.27 0.0M
2024-01-18 8,737.15 8,737.15 8,737.15 8,737.15 0.0M
2024-01-17 8,717.35 8,717.35 8,717.35 8,717.35 0.0M
2024-01-16 8,850.33 8,850.33 8,850.33 8,850.33 0.0M
2024-01-15 8,888.64 8,888.64 8,888.64 8,888.64 0.0M
2024-01-12 8,917.36 8,917.36 8,917.36 8,917.36 0.0M
2024-01-11 8,864.07 8,864.07 8,864.07 8,864.07 0.0M
2024-01-10 8,947.86 8,947.86 8,947.86 8,947.86 0.0M
2024-01-09 8,980.64 8,980.64 8,980.64 8,980.64 0.0M
2024-01-08 8,997.75 8,997.75 8,997.75 8,997.75 0.0M
2024-01-05 8,981.09 8,981.09 8,981.09 8,981.09 0.0M
2024-01-04 9,025.35 9,025.35 9,025.35 9,025.35 0.0M
2024-01-03 8,980.64 8,980.64 8,980.64 8,980.64 0.0M
2024-01-02 9,032.45 9,032.45 9,032.45 9,032.45 0.0M