FTSE All-Share ex Investment Trusts TR (TFTAX)

TFTAX
🏛️ Royaume-Uni →
5,897.20
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 4,606.05 4,606.05 4,606.05 4,606.05 0.0M
2023-12-28 4,601.68 4,601.68 4,601.68 4,601.68 0.0M
2023-12-27 4,604.00 4,604.00 4,604.00 4,604.00 0.0M
2023-12-22 4,587.89 4,587.89 4,587.89 4,587.89 0.0M
2023-12-21 4,583.76 4,583.76 4,583.76 4,583.76 0.0M
2023-12-20 4,592.93 4,592.93 4,592.93 4,592.93 0.0M
2023-12-19 4,542.93 4,542.93 4,542.93 4,542.93 0.0M
2023-12-18 4,527.52 4,527.52 4,527.52 4,527.52 0.0M
2023-12-15 4,506.17 4,506.17 4,506.17 4,506.17 0.0M
2023-12-14 4,547.36 4,547.36 4,547.36 4,547.36 0.0M
2023-12-13 4,476.69 4,476.69 4,476.69 4,476.69 0.0M
2023-12-12 4,472.56 4,472.56 4,472.56 4,472.56 0.0M
2023-12-11 4,477.43 4,477.43 4,477.43 4,477.43 0.0M
2023-12-08 4,481.05 4,481.05 4,481.05 4,481.05 0.0M
2023-12-07 4,457.57 4,457.57 4,457.57 4,457.57 0.0M
2023-12-06 4,458.77 4,458.77 4,458.77 4,458.77 0.0M
2023-12-05 4,440.02 4,440.02 4,440.02 4,440.02 0.0M
2023-12-04 4,448.53 4,448.53 4,448.53 4,448.53 0.0M
2023-12-01 4,458.59 4,458.59 4,458.59 4,458.59 0.0M
2023-11-30 4,412.19 4,412.19 4,412.19 4,412.19 0.0M
2023-11-29 4,402.84 4,402.84 4,402.84 4,402.84 0.0M
2023-11-28 4,416.90 4,416.90 4,416.90 4,416.90 0.0M
2023-11-27 4,421.53 4,421.53 4,421.53 4,421.53 0.0M
2023-11-24 4,436.68 4,436.68 4,436.68 4,436.68 0.0M
2023-11-23 4,434.23 4,434.23 4,434.23 4,434.23 0.0M
2023-11-22 4,421.31 4,421.31 4,421.31 4,421.31 0.0M
2023-11-21 4,424.71 4,424.71 4,424.71 4,424.71 0.0M
2023-11-20 4,439.20 4,439.20 4,439.20 4,439.20 0.0M
2023-11-17 4,442.64 4,442.64 4,442.64 4,442.64 0.0M
2023-11-16 4,385.67 4,385.67 4,385.67 4,385.67 0.0M
2023-11-15 4,428.01 4,428.01 4,428.01 4,428.01 0.0M
2023-11-14 4,401.38 4,401.38 4,401.38 4,401.38 0.0M
2023-11-13 4,375.43 4,375.43 4,375.43 4,375.43 0.0M
2023-11-10 4,340.61 4,340.61 4,340.61 4,340.61 0.0M
2023-11-09 4,395.96 4,395.96 4,395.96 4,395.96 0.0M
2023-11-08 4,356.49 4,356.49 4,356.49 4,356.49 0.0M
2023-11-07 4,359.27 4,359.27 4,359.27 4,359.27 0.0M
2023-11-06 4,362.80 4,362.80 4,362.80 4,362.80 0.0M
2023-11-03 4,370.62 4,370.62 4,370.62 4,370.62 0.0M
2023-11-02 4,379.50 4,379.50 4,379.50 4,379.50 0.0M
2023-11-01 4,309.21 4,309.21 4,309.21 4,309.21 0.0M
2023-10-31 4,295.31 4,295.31 4,295.31 4,295.31 0.0M
2023-10-30 4,295.90 4,295.90 4,295.90 4,295.90 0.0M
2023-10-27 4,272.43 4,272.43 4,272.43 4,272.43 0.0M
2023-10-26 4,302.84 4,302.84 4,302.84 4,302.84 0.0M
2023-10-25 4,335.90 4,335.90 4,335.90 4,335.90 0.0M
2023-10-24 4,326.60 4,326.60 4,326.60 4,326.60 0.0M
2023-10-23 4,321.67 4,321.67 4,321.67 4,321.67 0.0M
2023-10-20 4,334.76 4,334.76 4,334.76 4,334.76 0.0M
2023-10-19 4,389.73 4,389.73 4,389.73 4,389.73 0.0M
2023-10-18 4,440.77 4,440.77 4,440.77 4,440.77 0.0M
2023-10-17 4,495.16 4,495.16 4,495.16 4,495.16 0.0M
2023-10-16 4,467.04 4,467.04 4,467.04 4,467.04 0.0M
2023-10-13 4,448.06 4,448.06 4,448.06 4,448.06 0.0M
2023-10-12 4,482.53 4,482.53 4,482.53 4,482.53 0.0M
2023-10-11 4,470.33 4,470.33 4,470.33 4,470.33 0.0M
2023-10-10 4,477.56 4,477.56 4,477.56 4,477.56 0.0M
2023-10-09 4,394.12 4,394.12 4,394.12 4,394.12 0.0M
2023-10-06 4,400.70 4,400.70 4,400.70 4,400.70 0.0M
2023-10-05 4,374.31 4,374.31 4,374.31 4,374.31 0.0M
2023-10-04 4,349.58 4,349.58 4,349.58 4,349.58 0.0M
2023-10-03 4,384.88 4,384.88 4,384.88 4,384.88 0.0M
2023-10-02 4,415.25 4,415.25 4,415.25 4,415.25 0.0M
2023-09-29 4,476.04 4,476.04 4,476.04 4,476.04 0.0M
2023-09-28 4,467.22 4,467.22 4,467.22 4,467.22 0.0M
2023-09-27 4,461.33 4,461.33 4,461.33 4,461.33 0.0M
2023-09-26 4,481.50 4,481.50 4,481.50 4,481.50 0.0M
2023-09-25 4,482.80 4,482.80 4,482.80 4,482.80 0.0M
2023-09-22 4,519.56 4,519.56 4,519.56 4,519.56 0.0M
2023-09-21 4,518.45 4,518.45 4,518.45 4,518.45 0.0M
2023-09-20 4,546.97 4,546.97 4,546.97 4,546.97 0.0M
2023-09-19 4,500.45 4,500.45 4,500.45 4,500.45 0.0M
2023-09-18 4,496.16 4,496.16 4,496.16 4,496.16 0.0M
2023-09-15 4,536.75 4,536.75 4,536.75 4,536.75 0.0M
2023-09-14 4,518.35 4,518.35 4,518.35 4,518.35 0.0M
2023-09-13 4,432.91 4,432.91 4,432.91 4,432.91 0.0M
2023-09-12 4,432.75 4,432.75 4,432.75 4,432.75 0.0M
2023-09-11 4,416.45 4,416.45 4,416.45 4,416.45 0.0M
2023-09-08 4,404.56 4,404.56 4,404.56 4,404.56 0.0M
2023-09-07 4,383.32 4,383.32 4,383.32 4,383.32 0.0M
2023-09-06 4,375.39 4,375.39 4,375.39 4,375.39 0.0M
2023-09-05 4,383.43 4,383.43 4,383.43 4,383.43 0.0M
2023-09-04 4,392.00 4,392.00 4,392.00 4,392.00 0.0M
2023-09-01 4,399.10 4,399.10 4,399.10 4,399.10 0.0M
2023-08-31 4,388.04 4,388.04 4,388.04 4,388.04 0.0M
2023-08-30 4,400.54 4,400.54 4,400.54 4,400.54 0.0M
2023-08-29 4,393.61 4,393.61 4,393.61 4,393.61 0.0M
2023-08-25 4,318.12 4,318.12 4,318.12 4,318.12 0.0M
2023-08-24 4,317.27 4,317.27 4,317.27 4,317.27 0.0M
2023-08-23 4,307.05 4,307.05 4,307.05 4,307.05 0.0M
2023-08-22 4,276.08 4,276.08 4,276.08 4,276.08 0.0M
2023-08-21 4,266.30 4,266.30 4,266.30 4,266.30 0.0M
2023-08-18 4,275.13 4,275.13 4,275.13 4,275.13 0.0M
2023-08-17 4,307.15 4,307.15 4,307.15 4,307.15 0.0M
2023-08-16 4,333.29 4,333.29 4,333.29 4,333.29 0.0M
2023-08-15 4,352.33 4,352.33 4,352.33 4,352.33 0.0M
2023-08-14 4,416.23 4,416.23 4,416.23 4,416.23 0.0M
2023-08-11 4,426.41 4,426.41 4,426.41 4,426.41 0.0M
2023-08-10 4,480.49 4,480.49 4,480.49 4,480.49 0.0M
2023-08-09 4,444.50 4,444.50 4,444.50 4,444.50 0.0M
2023-08-08 4,410.06 4,410.06 4,410.06 4,410.06 0.0M
2023-08-07 4,424.75 4,424.75 4,424.75 4,424.75 0.0M
2023-08-04 4,431.45 4,431.45 4,431.45 4,431.45 0.0M
2023-08-03 4,410.33 4,410.33 4,410.33 4,410.33 0.0M
2023-08-02 4,420.23 4,420.23 4,420.23 4,420.23 0.0M
2023-08-01 4,480.42 4,480.42 4,480.42 4,480.42 0.0M
2023-07-31 4,500.25 4,500.25 4,500.25 4,500.25 0.0M
2023-07-28 4,497.68 4,497.68 4,497.68 4,497.68 0.0M
2023-07-27 4,501.98 4,501.98 4,501.98 4,501.98 0.0M
2023-07-26 4,490.60 4,490.60 4,490.60 4,490.60 0.0M
2023-07-25 4,496.73 4,496.73 4,496.73 4,496.73 0.0M
2023-07-24 4,489.02 4,489.02 4,489.02 4,489.02 0.0M
2023-07-21 4,483.23 4,483.23 4,483.23 4,483.23 0.0M
2023-07-20 4,476.63 4,476.63 4,476.63 4,476.63 0.0M
2023-07-19 4,445.64 4,445.64 4,445.64 4,445.64 0.0M
2023-07-18 4,357.72 4,357.72 4,357.72 4,357.72 0.0M
2023-07-17 4,326.31 4,326.31 4,326.31 4,326.31 0.0M
2023-07-14 4,345.94 4,345.94 4,345.94 4,345.94 0.0M
2023-07-13 4,351.14 4,351.14 4,351.14 4,351.14 0.0M
2023-07-12 4,334.19 4,334.19 4,334.19 4,334.19 0.0M
2023-07-11 4,252.92 4,252.92 4,252.92 4,252.92 0.0M
2023-07-10 4,245.20 4,245.20 4,245.20 4,245.20 0.0M
2023-07-07 4,234.98 4,234.98 4,234.98 4,234.98 0.0M
2023-07-06 4,245.68 4,245.68 4,245.68 4,245.68 0.0M
2023-07-05 4,340.88 4,340.88 4,340.88 4,340.88 0.0M
2023-07-04 4,385.32 4,385.32 4,385.32 4,385.32 0.0M
2023-07-03 4,387.63 4,387.63 4,387.63 4,387.63 0.0M
2023-06-30 4,386.86 4,386.86 4,386.86 4,386.86 0.0M
2023-06-29 4,352.14 4,352.14 4,352.14 4,352.14 0.0M
2023-06-28 4,370.25 4,370.25 4,370.25 4,370.25 0.0M
2023-06-27 4,342.89 4,342.89 4,342.89 4,342.89 0.0M
2023-06-26 4,337.54 4,337.54 4,337.54 4,337.54 0.0M
2023-06-23 4,342.58 4,342.58 4,342.58 4,342.58 0.0M
2023-06-22 4,370.99 4,370.99 4,370.99 4,370.99 0.0M
2023-06-21 4,405.37 4,405.37 4,405.37 4,405.37 0.0M
2023-06-20 4,415.19 4,415.19 4,415.19 4,415.19 0.0M
2023-06-19 4,428.18 4,428.18 4,428.18 4,428.18 0.0M
2023-06-16 4,460.24 4,460.24 4,460.24 4,460.24 0.0M
2023-06-15 4,452.20 4,452.20 4,452.20 4,452.20 0.0M
2023-06-14 4,440.62 4,440.62 4,440.62 4,440.62 0.0M
2023-06-13 4,436.75 4,436.75 4,436.75 4,436.75 0.0M
2023-06-12 4,424.28 4,424.28 4,424.28 4,424.28 0.0M
2023-06-09 4,417.28 4,417.28 4,417.28 4,417.28 0.0M
2023-06-08 4,437.61 4,437.61 4,437.61 4,437.61 0.0M
2023-06-07 4,446.69 4,446.69 4,446.69 4,446.69 0.0M
2023-06-06 4,449.63 4,449.63 4,449.63 4,449.63 0.0M
2023-06-05 4,432.60 4,432.60 4,432.60 4,432.60 0.0M
2023-06-02 4,437.35 4,437.35 4,437.35 4,437.35 0.0M
2023-06-01 4,367.96 4,367.96 4,367.96 4,367.96 0.0M
2023-05-31 4,338.33 4,338.33 4,338.33 4,338.33 0.0M
2023-05-30 4,379.69 4,379.69 4,379.69 4,379.69 0.0M
2023-05-26 4,433.53 4,433.53 4,433.53 4,433.53 0.0M
2023-05-25 4,406.76 4,406.76 4,406.76 4,406.76 0.0M
2023-05-24 4,437.43 4,437.43 4,437.43 4,437.43 0.0M
2023-05-23 4,515.52 4,515.52 4,515.52 4,515.52 0.0M
2023-05-22 4,520.82 4,520.82 4,520.82 4,520.82 0.0M
2023-05-19 4,514.40 4,514.40 4,514.40 4,514.40 0.0M
2023-05-18 4,507.43 4,507.43 4,507.43 4,507.43 0.0M
2023-05-17 4,489.08 4,489.08 4,489.08 4,489.08 0.0M
2023-05-16 4,505.13 4,505.13 4,505.13 4,505.13 0.0M
2023-05-15 4,518.86 4,518.86 4,518.86 4,518.86 0.0M
2023-05-12 4,505.17 4,505.17 4,505.17 4,505.17 0.0M
2023-05-11 4,494.16 4,494.16 4,494.16 4,494.16 0.0M
2023-05-10 4,494.62 4,494.62 4,494.62 4,494.62 0.0M
2023-05-09 4,506.74 4,506.74 4,506.74 4,506.74 0.0M
2023-05-05 4,518.18 4,518.18 4,518.18 4,518.18 0.0M
2023-05-04 4,473.60 4,473.60 4,473.60 4,473.60 0.0M
2023-05-03 4,515.14 4,515.14 4,515.14 4,515.14 0.0M
2023-05-02 4,507.81 4,507.81 4,507.81 4,507.81 0.0M
2023-04-28 4,560.18 4,560.18 4,560.18 4,560.18 0.0M
2023-04-27 4,534.07 4,534.07 4,534.07 4,534.07 0.0M
2023-04-26 4,539.89 4,539.89 4,539.89 4,539.89 0.0M
2023-04-25 4,559.01 4,559.01 4,559.01 4,559.01 0.0M
2023-04-24 4,570.59 4,570.59 4,570.59 4,570.59 0.0M
2023-04-21 4,572.04 4,572.04 4,572.04 4,572.04 0.0M
2023-04-20 4,562.41 4,562.41 4,562.41 4,562.41 0.0M
2023-04-19 4,559.26 4,559.26 4,559.26 4,559.26 0.0M
2023-04-18 4,567.34 4,567.34 4,567.34 4,567.34 0.0M
2023-04-17 4,551.12 4,551.12 4,551.12 4,551.12 0.0M
2023-04-14 4,544.94 4,544.94 4,544.94 4,544.94 0.0M
2023-04-13 4,525.09 4,525.09 4,525.09 4,525.09 0.0M
2023-04-12 4,509.46 4,509.46 4,509.46 4,509.46 0.0M
2023-04-11 4,488.17 4,488.17 4,488.17 4,488.17 0.0M
2023-04-06 4,461.15 4,461.15 4,461.15 4,461.15 0.0M
2023-04-05 4,411.42 4,411.42 4,411.42 4,411.42 0.0M
2023-04-04 4,403.66 4,403.66 4,403.66 4,403.66 0.0M
2023-04-03 4,425.38 4,425.38 4,425.38 4,425.38 0.0M
2023-03-31 4,404.63 4,404.63 4,404.63 4,404.63 0.0M
2023-03-30 4,399.32 4,399.32 4,399.32 4,399.32 0.0M
2023-03-29 4,359.57 4,359.57 4,359.57 4,359.57 0.0M
2023-03-28 4,311.19 4,311.19 4,311.19 4,311.19 0.0M
2023-03-27 4,307.96 4,307.96 4,307.96 4,307.96 0.0M
2023-03-24 4,272.72 4,272.72 4,272.72 4,272.72 0.0M
2023-03-23 4,327.92 4,327.92 4,327.92 4,327.92 0.0M
2023-03-22 4,359.53 4,359.53 4,359.53 4,359.53 0.0M
2023-03-21 4,344.45 4,344.45 4,344.45 4,344.45 0.0M
2023-03-20 4,268.45 4,268.45 4,268.45 4,268.45 0.0M
2023-03-17 4,231.34 4,231.34 4,231.34 4,231.34 0.0M
2023-03-16 4,278.59 4,278.59 4,278.59 4,278.59 0.0M
2023-03-15 4,236.34 4,236.34 4,236.34 4,236.34 0.0M
2023-03-14 4,401.22 4,401.22 4,401.22 4,401.22 0.0M
2023-03-13 4,347.72 4,347.72 4,347.72 4,347.72 0.0M
2023-03-10 4,465.96 4,465.96 4,465.96 4,465.96 0.0M
2023-03-09 4,541.35 4,541.35 4,541.35 4,541.35 0.0M
2023-03-08 4,566.15 4,566.15 4,566.15 4,566.15 0.0M
2023-03-07 4,564.03 4,564.03 4,564.03 4,564.03 0.0M
2023-03-06 4,572.33 4,572.33 4,572.33 4,572.33 0.0M
2023-03-03 4,577.86 4,577.86 4,577.86 4,577.86 0.0M
2023-03-02 4,574.19 4,574.19 4,574.19 4,574.19 0.0M
2023-03-01 4,550.48 4,550.48 4,550.48 4,550.48 0.0M
2023-02-28 4,532.23 4,532.23 4,532.23 4,532.23 0.0M
2023-02-27 4,562.31 4,562.31 4,562.31 4,562.31 0.0M
2023-02-24 4,527.51 4,527.51 4,527.51 4,527.51 0.0M
2023-02-23 4,544.78 4,544.78 4,544.78 4,544.78 0.0M
2023-02-22 4,542.47 4,542.47 4,542.47 4,542.47 0.0M
2023-02-21 4,570.36 4,570.36 4,570.36 4,570.36 0.0M
2023-02-20 4,594.66 4,594.66 4,594.66 4,594.66 0.0M
2023-02-17 4,590.05 4,590.05 4,590.05 4,590.05 0.0M
2023-02-16 4,594.83 4,594.83 4,594.83 4,594.83 0.0M
2023-02-15 4,580.03 4,580.03 4,580.03 4,580.03 0.0M
2023-02-14 4,555.33 4,555.33 4,555.33 4,555.33 0.0M
2023-02-13 4,553.97 4,553.97 4,553.97 4,553.97 0.0M
2023-02-10 4,519.00 4,519.00 4,519.00 4,519.00 0.0M
2023-02-09 4,540.35 4,540.35 4,540.35 4,540.35 0.0M
2023-02-08 4,527.33 4,527.33 4,527.33 4,527.33 0.0M
2023-02-07 4,513.02 4,513.02 4,513.02 4,513.02 0.0M
2023-02-06 4,504.01 4,504.01 4,504.01 4,504.01 0.0M
2023-02-03 4,540.91 4,540.91 4,540.91 4,540.91 0.0M
2023-02-02 4,500.56 4,500.56 4,500.56 4,500.56 0.0M
2023-02-01 4,452.82 4,452.82 4,452.82 4,452.82 0.0M
2023-01-31 4,456.60 4,456.60 4,456.60 4,456.60 0.0M
2023-01-30 4,466.33 4,466.33 4,466.33 4,466.33 0.0M
2023-01-27 4,457.08 4,457.08 4,457.08 4,457.08 0.0M
2023-01-26 4,451.96 4,451.96 4,451.96 4,451.96 0.0M
2023-01-25 4,441.44 4,441.44 4,441.44 4,441.44 0.0M
2023-01-24 4,448.42 4,448.42 4,448.42 4,448.42 0.0M
2023-01-23 4,461.40 4,461.40 4,461.40 4,461.40 0.0M
2023-01-20 4,452.34 4,452.34 4,452.34 4,452.34 0.0M
2023-01-19 4,436.92 4,436.92 4,436.92 4,436.92 0.0M
2023-01-18 4,486.21 4,486.21 4,486.21 4,486.21 0.0M
2023-01-17 4,497.03 4,497.03 4,497.03 4,497.03 0.0M
2023-01-16 4,505.74 4,505.74 4,505.74 4,505.74 0.0M
2023-01-13 4,493.95 4,493.95 4,493.95 4,493.95 0.0M
2023-01-12 4,465.89 4,465.89 4,465.89 4,465.89 0.0M
2023-01-11 4,419.88 4,419.88 4,419.88 4,419.88 0.0M
2023-01-10 4,401.43 4,401.43 4,401.43 4,401.43 0.0M
2023-01-09 4,420.13 4,420.13 4,420.13 4,420.13 0.0M
2023-01-06 4,407.52 4,407.52 4,407.52 4,407.52 0.0M
2023-01-05 4,372.60 4,372.60 4,372.60 4,372.60 0.0M
2023-01-04 4,344.14 4,344.14 4,344.14 4,344.14 0.0M
2023-01-03 4,320.71 4,320.71 4,320.71 4,320.71 0.0M