FTSE Fledgling (FTFL)

FTFL
🏛️ Vereinigtes Königreich →
13,757.53
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
2024-12-31 11,252.01 11,346.70 11,252.01 11,346.70 0.0M
2024-12-30 11,251.95 11,254.82 11,236.52 11,252.01 0.0M
2024-12-27 11,266.11 11,266.11 11,217.79 11,251.95 0.0M
2024-12-24 11,277.05 11,306.75 11,269.59 11,269.59 0.0M
2024-12-23 11,270.99 11,277.05 11,228.32 11,277.05 0.0M
2024-12-20 11,292.54 11,303.28 11,215.91 11,275.98 0.0M
2024-12-19 11,283.94 11,302.95 11,242.93 11,292.54 0.0M
2024-12-18 11,243.41 11,302.34 11,220.31 11,283.94 0.0M
2024-12-17 11,278.11 11,278.11 11,233.59 11,238.00 0.0M
2024-12-16 11,300.27 11,307.68 11,216.32 11,278.11 0.0M
2024-12-13 11,393.25 11,400.55 11,284.99 11,300.27 0.0M
2024-12-12 11,380.30 11,393.25 11,364.34 11,393.25 0.0M
2024-12-11 11,310.80 11,380.30 11,310.80 11,380.30 0.0M
2024-12-10 11,267.67 11,310.80 11,243.67 11,310.80 0.0M
2024-12-09 11,284.02 11,332.30 11,247.64 11,267.67 0.0M
2024-12-06 11,218.69 11,284.02 11,206.84 11,284.02 0.0M
2024-12-05 11,211.67 11,220.46 11,177.55 11,218.50 0.0M
2024-12-04 11,092.69 11,224.60 11,092.69 11,211.67 0.0M
2024-12-03 11,108.08 11,129.38 11,070.26 11,092.69 0.0M
2024-12-02 11,130.50 11,162.71 11,108.08 11,108.08 0.0M
2024-11-29 11,138.70 11,159.88 11,130.50 11,130.50 0.0M
2024-11-28 11,166.02 11,166.02 11,056.30 11,138.70 0.0M
2024-11-27 11,194.01 11,195.61 11,126.55 11,166.02 0.0M
2024-11-26 11,173.69 11,196.21 11,158.09 11,194.01 0.0M
2024-11-25 11,188.95 11,199.04 11,127.85 11,173.69 0.0M
2024-11-22 11,258.17 11,270.01 11,157.64 11,188.95 0.0M
2024-11-21 11,324.22 11,324.22 11,258.17 11,258.17 0.0M
2024-11-20 11,310.21 11,324.22 11,237.74 11,324.22 0.0M
2024-11-19 11,386.39 11,403.94 11,310.21 11,310.21 0.0M
2024-11-18 11,370.66 11,392.38 11,345.66 11,385.70 0.0M
2024-11-15 11,382.25 11,403.37 11,254.13 11,370.66 0.0M
2024-11-14 11,361.93 11,497.77 11,352.04 11,382.25 0.0M
2024-11-13 11,265.16 11,414.78 11,265.16 11,361.93 0.0M
2024-11-12 11,236.21 11,285.22 11,199.91 11,265.16 0.0M
2024-11-11 11,191.84 11,241.78 11,182.47 11,236.21 0.0M
2024-11-08 11,263.61 11,263.61 11,168.14 11,191.84 0.0M
2024-11-07 11,205.51 11,263.61 11,163.22 11,263.61 0.0M
2024-11-06 11,095.19 11,210.60 11,095.19 11,198.72 0.0M
2024-11-05 11,070.24 11,105.41 11,041.55 11,094.32 0.0M
2024-11-04 11,094.49 11,099.67 11,070.24 11,070.24 0.0M
2024-11-01 11,094.55 11,095.12 11,074.30 11,093.49 0.0M
2024-10-31 11,085.31 11,103.94 11,049.21 11,094.55 0.0M
2024-10-30 11,006.40 11,141.35 11,000.15 11,085.31 0.0M
2024-10-29 11,017.06 11,017.06 10,971.73 11,006.40 0.0M
2024-10-28 11,026.36 11,028.35 10,979.96 11,017.06 0.0M
2024-10-25 11,029.20 11,044.08 11,013.01 11,026.36 0.0M
2024-10-24 11,092.71 11,098.21 10,997.98 11,029.20 0.0M
2024-10-23 11,148.51 11,161.48 11,092.71 11,092.71 0.0M
2024-10-22 11,091.00 11,159.84 11,086.83 11,148.51 0.0M
2024-10-21 11,115.17 11,154.31 11,091.00 11,091.00 0.0M
2024-10-18 11,087.10 11,115.17 11,062.29 11,115.17 0.0M
2024-10-17 11,114.93 11,126.02 11,079.53 11,087.10 0.0M
2024-10-16 11,136.59 11,173.99 11,114.93 11,114.93 0.0M
2024-10-15 11,157.51 11,170.28 11,124.22 11,136.59 0.0M
2024-10-14 11,140.97 11,157.51 11,113.61 11,157.51 0.0M
2024-10-11 11,142.42 11,142.42 11,107.17 11,140.97 0.0M
2024-10-10 11,252.75 11,252.75 11,122.54 11,142.42 0.0M
2024-10-09 11,263.55 11,292.06 11,246.31 11,252.75 0.0M
2024-10-08 11,271.63 11,302.21 11,263.55 11,263.55 0.0M
2024-10-07 11,290.10 11,314.95 11,234.53 11,271.63 0.0M
2024-10-04 11,309.89 11,309.89 11,259.61 11,290.10 0.0M
2024-10-03 11,335.87 11,339.38 11,263.77 11,313.68 0.0M
2024-10-02 11,396.60 11,401.64 11,299.37 11,335.87 0.0M
2024-10-01 11,435.51 11,471.50 11,396.60 11,396.60 0.0M
2024-09-30 11,413.87 11,489.25 11,389.76 11,425.42 0.0M
2024-09-27 11,281.71 11,413.87 11,281.71 11,413.87 0.0M
2024-09-26 11,256.45 11,308.39 11,256.45 11,281.71 0.0M
2024-09-25 11,290.99 11,290.99 11,211.74 11,256.45 0.0M
2024-09-24 11,476.55 11,476.55 11,273.21 11,290.99 0.0M
2024-09-23 11,481.77 11,523.05 11,456.23 11,473.86 0.0M
2024-09-20 11,511.16 11,511.16 11,462.74 11,481.77 0.0M
2024-09-19 11,540.99 11,540.99 11,503.93 11,503.93 0.0M
2024-09-18 11,561.68 11,561.68 11,499.38 11,540.99 0.0M
2024-09-17 11,563.74 11,572.99 11,531.31 11,561.68 0.0M
2024-09-16 11,522.07 11,597.37 11,522.07 11,563.74 0.0M
2024-09-13 11,518.26 11,561.03 11,499.44 11,522.07 0.0M
2024-09-12 11,599.90 11,638.25 11,510.01 11,522.55 0.0M
2024-09-11 11,597.88 11,617.71 11,538.69 11,597.10 0.0M
2024-09-10 11,623.34 11,659.79 11,597.88 11,597.88 0.0M
2024-09-09 11,811.28 11,811.28 11,597.74 11,622.66 0.0M
2024-09-06 11,816.36 11,822.83 11,774.99 11,811.28 0.0M
2024-09-05 11,810.44 11,849.12 11,804.19 11,816.36 0.0M
2024-09-04 11,848.59 11,848.59 11,763.95 11,810.44 0.0M
2024-09-03 11,946.03 11,949.45 11,818.91 11,849.68 0.0M
2024-09-02 11,990.03 11,990.03 11,888.31 11,946.03 0.0M
2024-08-30 12,016.80 12,016.80 11,945.81 11,990.03 0.0M
2024-08-29 12,017.46 12,028.85 11,982.64 12,016.80 0.0M
2024-08-28 12,010.13 12,023.60 12,004.80 12,017.46 0.0M
2024-08-27 11,969.68 12,010.13 11,951.48 12,010.13 0.0M
2024-08-23 11,974.30 11,984.19 11,963.16 11,969.68 0.0M
2024-08-22 11,914.53 11,974.30 11,891.72 11,974.30 0.0M
2024-08-21 11,900.71 11,985.42 11,895.75 11,914.53 0.0M
2024-08-20 11,896.51 11,903.99 11,866.86 11,900.71 0.0M
2024-08-19 11,913.32 11,932.48 11,896.51 11,896.51 0.0M
2024-08-16 11,907.12 11,923.82 11,896.33 11,913.96 0.0M
2024-08-15 11,931.04 11,937.15 11,906.36 11,907.12 0.0M
2024-08-14 11,908.79 11,935.51 11,888.95 11,931.04 0.0M
2024-08-13 11,936.21 11,936.21 11,879.27 11,908.79 0.0M
2024-08-12 11,965.35 11,965.35 11,897.14 11,933.56 0.0M
2024-08-09 11,907.36 11,965.35 11,901.93 11,965.35 0.0M
2024-08-08 11,859.10 11,907.39 11,853.70 11,907.39 0.0M
2024-08-07 11,871.48 11,931.87 11,859.10 11,859.10 0.0M
2024-08-06 11,842.76 11,871.82 11,782.35 11,871.82 0.0M
2024-08-05 12,141.10 12,141.10 11,834.43 11,842.56 0.0M
2024-08-02 12,178.83 12,182.07 12,103.22 12,141.10 0.0M
2024-08-01 12,141.01 12,178.83 12,097.50 12,178.83 0.0M
2024-07-31 12,139.82 12,159.93 12,116.79 12,138.34 0.0M
2024-07-30 12,163.48 12,163.48 12,113.53 12,139.82 0.0M
2024-07-29 12,159.40 12,215.01 12,134.08 12,163.48 0.0M
2024-07-26 12,159.74 12,187.37 12,139.66 12,159.40 0.0M
2024-07-25 12,148.98 12,182.05 12,129.59 12,159.74 0.0M
2024-07-24 12,216.81 12,216.81 12,109.26 12,156.70 0.0M
2024-07-23 12,215.12 12,250.48 12,189.53 12,219.45 0.0M
2024-07-22 12,172.55 12,230.39 12,161.10 12,215.12 0.0M
2024-07-19 12,173.71 12,210.55 12,141.86 12,172.55 0.0M
2024-07-18 12,106.98 12,160.14 12,083.59 12,160.14 0.0M
2024-07-17 12,051.08 12,106.98 12,035.52 12,106.98 0.0M
2024-07-16 12,044.85 12,061.26 11,996.31 12,051.08 0.0M
2024-07-15 12,033.02 12,049.76 12,024.60 12,049.76 0.0M
2024-07-12 12,004.89 12,043.41 12,001.42 12,033.02 0.0M
2024-07-11 11,994.35 12,022.02 11,994.31 12,004.89 0.0M
2024-07-10 11,965.45 12,001.01 11,965.45 11,996.04 0.0M
2024-07-09 11,982.51 11,992.64 11,943.46 11,965.45 0.0M
2024-07-08 11,933.22 11,982.51 11,911.71 11,982.51 0.0M
2024-07-05 11,910.02 11,933.22 11,899.13 11,933.22 0.0M
2024-07-04 11,921.66 11,927.55 11,910.02 11,910.02 0.0M
2024-07-03 11,986.96 12,026.24 11,904.62 11,921.66 0.0M
2024-07-02 12,008.61 12,008.61 11,924.69 11,986.96 0.0M
2024-07-01 11,992.09 12,044.88 11,992.09 12,008.61 0.0M
2024-06-28 12,008.73 12,031.10 11,982.24 11,992.09 0.0M
2024-06-27 11,947.18 12,008.73 11,930.73 12,008.73 0.0M
2024-06-26 11,986.12 11,992.44 11,930.65 11,947.18 0.0M
2024-06-25 12,004.50 12,022.10 11,985.51 11,985.51 0.0M
2024-06-24 11,899.95 12,004.50 11,899.95 12,004.50 0.0M
2024-06-21 11,906.32 11,906.32 11,872.16 11,899.95 0.0M
2024-06-20 11,893.29 11,906.32 11,865.11 11,906.32 0.0M
2024-06-19 11,869.54 11,899.60 11,869.54 11,893.29 0.0M
2024-06-18 11,883.15 11,928.37 11,826.59 11,878.40 0.0M
2024-06-17 11,880.86 11,891.03 11,828.62 11,885.05 0.0M
2024-06-14 11,949.30 11,950.59 11,883.24 11,883.24 0.0M
2024-06-13 11,902.40 11,949.30 11,896.98 11,949.30 0.0M
2024-06-12 11,878.06 11,920.31 11,878.02 11,902.40 0.0M
2024-06-11 11,858.49 11,878.56 11,836.11 11,878.06 0.0M
2024-06-10 11,823.68 11,858.49 11,794.80 11,858.49 0.0M
2024-06-07 11,833.17 11,833.17 11,761.36 11,823.68 0.0M
2024-06-06 11,833.89 11,836.36 11,797.10 11,833.17 0.0M
2024-06-05 11,893.76 11,905.97 11,836.16 11,836.16 0.0M
2024-06-04 11,864.01 11,893.76 11,822.69 11,893.76 0.0M
2024-06-03 11,896.68 11,917.94 11,864.38 11,864.38 0.0M
2024-05-31 11,878.38 11,897.05 11,856.91 11,897.05 0.0M
2024-05-30 11,876.97 11,889.58 11,837.34 11,878.38 0.0M
2024-05-29 11,891.12 11,928.60 11,870.69 11,879.34 0.0M
2024-05-28 11,878.26 11,900.30 11,829.12 11,891.12 0.0M
2024-05-24 11,857.24 11,878.26 11,838.53 11,878.26 0.0M
2024-05-23 11,895.96 11,895.96 11,856.47 11,857.24 0.0M
2024-05-22 11,867.85 11,917.86 11,867.85 11,892.39 0.0M
2024-05-21 11,887.51 11,887.51 11,836.10 11,867.85 0.0M
2024-05-20 11,788.46 11,888.68 11,764.82 11,888.68 0.0M
2024-05-17 11,807.34 11,807.34 11,774.15 11,788.46 0.0M
2024-05-16 11,869.56 11,869.56 11,773.79 11,807.34 0.0M
2024-05-15 11,837.87 11,880.89 11,814.46 11,880.89 0.0M
2024-05-14 11,792.85 11,854.37 11,792.85 11,837.87 0.0M
2024-05-13 11,729.89 11,808.43 11,701.36 11,792.85 0.0M
2024-05-10 11,699.70 11,731.37 11,694.05 11,729.89 0.0M
2024-05-09 11,597.21 11,709.23 11,593.71 11,699.70 0.0M
2024-05-08 11,563.45 11,624.43 11,541.45 11,597.21 0.0M
2024-05-07 11,569.76 11,628.93 11,537.35 11,563.45 0.0M
2024-05-03 11,508.70 11,593.47 11,499.55 11,572.22 0.0M
2024-05-02 11,459.30 11,540.52 11,456.07 11,508.70 0.0M
2024-05-01 11,443.41 11,459.30 11,424.14 11,459.30 0.0M
2024-04-30 11,429.30 11,443.41 11,391.04 11,443.41 0.0M
2024-04-29 11,403.23 11,437.09 11,355.10 11,429.30 0.0M
2024-04-26 11,440.04 11,448.23 11,352.30 11,403.23 0.0M
2024-04-25 11,392.84 11,457.89 11,391.56 11,440.04 0.0M
2024-04-24 11,419.94 11,439.73 11,384.55 11,392.84 0.0M
2024-04-23 11,356.81 11,423.69 11,339.15 11,419.94 0.0M
2024-04-22 11,275.51 11,356.81 11,260.48 11,356.81 0.0M
2024-04-19 11,245.02 11,271.88 11,210.87 11,271.88 0.0M
2024-04-18 11,226.23 11,245.02 11,209.62 11,245.02 0.0M
2024-04-17 11,232.45 11,245.38 11,222.51 11,228.42 0.0M
2024-04-16 11,158.83 11,278.97 11,152.10 11,232.45 0.0M
2024-04-15 11,158.31 11,167.30 11,130.32 11,159.08 0.0M
2024-04-12 11,090.10 11,173.12 11,090.10 11,158.31 0.0M
2024-04-11 11,079.30 11,107.76 11,060.16 11,088.27 0.0M
2024-04-10 11,024.17 11,116.47 10,983.93 11,067.01 0.0M
2024-04-09 10,950.59 11,024.17 10,950.59 11,024.17 0.0M
2024-04-08 10,979.10 10,985.44 10,946.39 10,950.59 0.0M
2024-04-05 10,946.84 10,979.10 10,919.83 10,979.10 0.0M
2024-04-04 10,945.52 10,976.53 10,931.70 10,946.84 0.0M
2024-04-03 10,964.46 10,981.87 10,945.52 10,945.52 0.0M
2024-04-02 10,988.76 11,004.78 10,932.96 10,964.46 0.0M
2024-03-28 10,982.31 10,997.09 10,946.18 10,987.58 0.0M
2024-03-27 10,989.08 10,995.99 10,939.53 10,982.31 0.0M
2024-03-26 11,008.67 11,008.67 10,939.85 10,989.08 0.0M
2024-03-25 11,018.59 11,018.59 10,973.98 11,008.67 0.0M
2024-03-22 11,010.78 11,026.19 10,989.92 11,018.59 0.0M
2024-03-21 10,972.83 11,010.78 10,961.62 11,010.78 0.0M
2024-03-20 10,993.65 10,993.65 10,939.21 10,977.97 0.0M
2024-03-19 11,030.43 11,033.70 10,960.73 10,993.65 0.0M
2024-03-18 11,043.28 11,048.48 11,008.98 11,030.68 0.0M
2024-03-15 11,066.23 11,092.63 11,029.86 11,043.28 0.0M
2024-03-14 11,037.02 11,071.43 11,018.54 11,071.43 0.0M
2024-03-13 11,015.10 11,054.09 10,998.11 11,037.02 0.0M
2024-03-12 11,004.39 11,029.25 10,990.77 11,015.10 0.0M
2024-03-11 10,982.66 11,028.95 10,960.06 11,004.39 0.0M
2024-03-08 10,950.66 10,999.92 10,931.27 10,988.85 0.0M
2024-03-07 10,892.09 10,962.26 10,878.34 10,962.26 0.0M
2024-03-06 10,898.94 10,934.91 10,873.32 10,915.79 0.0M
2024-03-05 10,928.26 10,931.11 10,845.43 10,907.07 0.0M
2024-03-04 10,942.96 10,969.02 10,912.84 10,930.81 0.0M
2024-03-01 10,923.13 10,950.89 10,908.63 10,950.89 0.0M
2024-02-29 10,913.82 10,949.34 10,910.45 10,926.46 0.0M
2024-02-28 10,954.17 10,954.17 10,888.19 10,913.68 0.0M
2024-02-27 10,819.19 10,949.57 10,815.14 10,943.01 0.0M
2024-02-26 10,811.14 10,847.65 10,794.90 10,816.06 0.0M
2024-02-23 10,803.02 10,818.14 10,773.65 10,804.49 0.0M
2024-02-22 10,802.89 10,814.38 10,777.94 10,814.38 0.0M
2024-02-21 10,861.28 10,870.05 10,809.68 10,809.68 0.0M
2024-02-20 10,894.78 10,904.76 10,871.35 10,871.35 0.0M
2024-02-19 10,897.85 10,911.77 10,889.91 10,898.76 0.0M
2024-02-16 10,855.25 10,909.42 10,850.42 10,909.42 0.0M
2024-02-15 10,856.46 10,872.22 10,833.57 10,858.15 0.0M
2024-02-14 10,835.69 10,864.52 10,832.12 10,861.95 0.0M
2024-02-13 10,821.25 10,825.52 10,765.43 10,806.98 0.0M
2024-02-12 10,821.17 10,827.69 10,771.09 10,827.69 0.0M
2024-02-09 10,798.60 10,822.32 10,755.53 10,793.93 0.0M
2024-02-08 10,811.42 10,828.26 10,778.31 10,802.23 0.0M
2024-02-07 10,846.59 10,859.22 10,811.37 10,818.00 0.0M
2024-02-06 10,798.83 10,852.25 10,798.83 10,848.63 0.0M
2024-02-05 10,844.68 10,844.68 10,741.20 10,799.92 0.0M
2024-02-02 10,895.02 10,929.52 10,773.03 10,838.34 0.0M
2024-02-01 10,887.10 10,909.90 10,871.11 10,902.90 0.0M
2024-01-31 10,917.30 10,917.30 10,869.43 10,889.72 0.0M
2024-01-30 10,902.38 10,909.22 10,882.38 10,903.89 0.0M
2024-01-29 10,965.02 10,977.83 10,899.09 10,916.01 0.0M
2024-01-26 10,939.58 10,962.65 10,913.11 10,962.65 0.0M
2024-01-25 10,990.51 10,992.20 10,912.78 10,930.71 0.0M
2024-01-24 10,982.35 11,044.13 10,969.08 10,987.65 0.0M
2024-01-23 11,041.04 11,041.04 10,974.03 10,974.03 0.0M
2024-01-22 11,033.30 11,075.19 11,010.74 11,043.67 0.0M
2024-01-19 11,053.35 11,070.71 11,019.87 11,032.74 0.0M
2024-01-18 11,055.24 11,105.18 11,037.09 11,050.73 0.0M
2024-01-17 11,096.13 11,097.11 11,032.30 11,062.36 0.0M
2024-01-16 11,147.54 11,155.22 11,036.57 11,106.84 0.0M
2024-01-15 11,158.40 11,180.08 11,141.64 11,144.48 0.0M
2024-01-12 11,129.46 11,163.78 11,092.82 11,163.78 0.0M
2024-01-11 11,147.60 11,158.72 11,107.23 11,119.75 0.0M
2024-01-10 11,128.87 11,151.10 11,104.24 11,151.10 0.0M
2024-01-09 11,076.95 11,136.61 11,076.62 11,136.61 0.0M
2024-01-08 11,064.95 11,084.62 11,037.32 11,072.00 0.0M
2024-01-05 11,058.83 11,071.46 11,043.34 11,064.86 0.0M
2024-01-04 11,031.15 11,088.31 11,021.83 11,055.08 0.0M
2024-01-03 10,999.92 11,065.43 10,997.10 11,043.13 0.0M
2024-01-02 10,950.96 11,021.91 10,939.76 11,004.00 0.0M