FTSE 350 Aerospace & Defense TR

TRINMX502010
🏛️ uk →
27,474.07
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
2024-12-31 14,496.24 14,554.68 14,364.97 14,509.58 0.0M
2024-12-30 14,648.56 14,648.87 14,442.67 14,496.24 0.0M
2024-12-27 14,639.69 14,699.19 14,543.71 14,648.56 0.0M
2024-12-24 14,606.69 14,699.47 14,604.79 14,639.69 0.0M
2024-12-23 14,604.07 14,787.77 14,543.54 14,606.69 0.0M
2024-12-20 14,711.72 14,711.72 14,385.66 14,604.07 0.0M
2024-12-19 14,847.82 14,847.82 14,576.86 14,711.72 0.0M
2024-12-18 14,715.46 14,887.00 14,697.77 14,847.82 0.0M
2024-12-17 14,928.44 14,945.02 14,673.50 14,715.46 0.0M
2024-12-16 14,794.52 15,004.86 14,782.41 14,928.44 0.0M
2024-12-13 14,912.35 14,945.46 14,760.79 14,794.52 0.0M
2024-12-12 14,876.75 14,965.70 14,852.55 14,912.35 0.0M
2024-12-11 14,626.36 14,885.27 14,578.59 14,876.75 0.0M
2024-12-10 14,943.03 14,943.03 14,591.98 14,626.36 0.0M
2024-12-09 15,162.78 15,221.27 14,843.74 14,943.03 0.0M
2024-12-06 15,295.61 15,314.71 15,153.75 15,162.78 0.0M
2024-12-05 15,457.69 15,457.69 15,188.13 15,295.61 0.0M
2024-12-04 15,415.93 15,530.48 15,371.58 15,456.17 0.0M
2024-12-03 15,122.52 15,415.93 15,089.85 15,415.93 0.0M
2024-12-02 14,790.43 15,122.52 14,747.52 15,122.52 0.0M
2024-11-29 14,924.77 14,928.18 14,637.61 14,790.43 0.0M
2024-11-28 14,808.73 14,971.10 14,801.35 14,924.77 0.0M
2024-11-27 14,901.69 14,956.00 14,786.76 14,808.73 0.0M
2024-11-26 14,830.94 14,918.79 14,673.70 14,901.69 0.0M
2024-11-25 15,040.52 15,156.67 14,736.91 14,830.94 0.0M
2024-11-22 14,895.99 15,048.54 14,817.93 15,040.52 0.0M
2024-11-21 14,573.86 14,940.33 14,432.22 14,895.99 0.0M
2024-11-20 14,678.52 14,716.43 14,509.09 14,573.86 0.0M
2024-11-19 14,780.55 14,834.72 14,492.06 14,678.52 0.0M
2024-11-18 14,651.53 14,821.39 14,647.50 14,780.55 0.0M
2024-11-15 14,887.85 14,887.85 14,618.87 14,651.53 0.0M
2024-11-14 15,241.68 15,308.06 14,874.13 14,887.85 0.0M
2024-11-13 15,391.83 15,410.01 15,155.44 15,241.68 0.0M
2024-11-12 15,639.61 15,779.12 15,391.83 15,391.83 0.0M
2024-11-11 15,285.33 15,647.89 15,285.33 15,639.61 0.0M
2024-11-08 15,316.60 15,406.64 15,173.91 15,285.33 0.0M
2024-11-07 15,380.63 15,424.65 15,008.22 15,316.60 0.0M
2024-11-06 14,890.75 15,613.99 14,890.75 15,380.63 0.0M
2024-11-05 14,542.83 14,890.75 14,424.49 14,890.75 0.0M
2024-11-04 14,684.09 14,778.02 14,517.23 14,542.83 0.0M
2024-11-01 14,397.92 14,707.82 14,397.92 14,684.09 0.0M
2024-10-31 14,745.79 14,745.79 14,346.75 14,397.92 0.0M
2024-10-30 14,772.13 14,809.65 14,539.73 14,745.79 0.0M
2024-10-29 14,959.79 15,004.80 14,601.62 14,772.13 0.0M
2024-10-28 14,798.52 14,968.64 14,741.55 14,959.79 0.0M
2024-10-25 14,863.79 14,965.21 14,791.69 14,798.52 0.0M
2024-10-24 15,021.33 15,024.47 14,799.55 14,863.79 0.0M
2024-10-23 15,055.79 15,085.48 14,924.47 14,964.81 0.0M
2024-10-22 15,047.78 15,146.89 15,019.15 15,055.79 0.0M
2024-10-21 15,058.15 15,164.73 14,987.60 15,047.78 0.0M
2024-10-18 15,104.68 15,104.68 14,931.03 15,058.15 0.0M
2024-10-17 14,852.98 15,181.48 14,850.06 15,104.68 0.0M
2024-10-16 14,510.73 14,852.51 14,510.73 14,852.51 0.0M
2024-10-15 14,519.13 14,675.10 14,401.21 14,510.73 0.0M
2024-10-14 14,363.88 14,524.15 14,259.12 14,519.13 0.0M
2024-10-11 14,194.94 14,363.88 14,042.05 14,363.88 0.0M
2024-10-10 14,460.83 14,535.96 14,096.59 14,194.94 0.0M
2024-10-09 14,352.46 14,492.16 14,238.82 14,460.83 0.0M
2024-10-08 14,423.64 14,454.74 14,249.48 14,352.46 0.0M
2024-10-07 14,490.96 14,616.69 14,328.60 14,423.64 0.0M
2024-10-04 14,523.52 14,541.30 14,284.53 14,490.96 0.0M
2024-10-03 14,340.48 14,559.77 14,336.81 14,523.52 0.0M
2024-10-02 14,297.23 14,464.97 14,252.58 14,340.48 0.0M
2024-10-01 14,155.61 14,449.26 14,089.29 14,297.23 0.0M
2024-09-30 14,176.85 14,213.47 14,020.25 14,155.61 0.0M
2024-09-27 14,191.63 14,272.28 14,124.36 14,176.85 0.0M
2024-09-26 14,394.08 14,470.39 14,137.27 14,191.63 0.0M
2024-09-25 14,300.10 14,399.42 14,193.72 14,394.08 0.0M
2024-09-24 14,396.35 14,466.52 14,208.18 14,300.10 0.0M
2024-09-23 14,327.96 14,396.35 14,255.87 14,396.35 0.0M
2024-09-20 14,456.41 14,471.59 14,258.07 14,327.96 0.0M
2024-09-19 13,957.74 14,456.41 13,957.74 14,456.41 0.0M
2024-09-18 13,935.17 14,013.36 13,873.72 13,957.74 0.0M
2024-09-17 14,241.64 14,368.10 13,804.56 13,935.17 0.0M
2024-09-16 14,347.00 14,347.00 14,203.40 14,241.64 0.0M
2024-09-13 14,185.66 14,347.00 14,102.13 14,347.00 0.0M
2024-09-12 13,872.58 14,185.66 13,872.58 14,185.66 0.0M
2024-09-11 13,810.00 13,942.27 13,769.65 13,872.58 0.0M
2024-09-10 13,823.70 13,883.79 13,747.59 13,810.00 0.0M
2024-09-09 13,597.86 13,874.57 13,597.86 13,823.70 0.0M
2024-09-06 13,892.75 13,945.00 13,567.59 13,597.86 0.0M
2024-09-05 13,990.20 13,990.20 13,648.78 13,892.75 0.0M
2024-09-04 13,866.96 14,065.59 13,616.27 13,990.20 0.0M
2024-09-03 13,881.34 14,206.84 13,796.42 13,866.96 0.0M
2024-09-02 14,475.81 14,487.06 13,747.22 13,881.34 0.0M
2024-08-30 14,568.15 14,636.14 14,475.81 14,475.81 0.0M
2024-08-29 14,450.11 14,598.49 14,417.77 14,568.15 0.0M
2024-08-28 14,237.08 14,450.11 14,237.08 14,450.11 0.0M
2024-08-27 14,260.56 14,305.32 14,127.76 14,237.08 0.0M
2024-08-23 14,332.98 14,342.00 14,162.00 14,260.56 0.0M
2024-08-22 14,239.17 14,363.40 14,239.17 14,332.98 0.0M
2024-08-21 14,219.91 14,248.15 14,153.93 14,236.66 0.0M
2024-08-20 14,475.04 14,540.48 14,219.91 14,219.91 0.0M
2024-08-19 14,531.94 14,533.45 14,192.60 14,475.04 0.0M
2024-08-16 14,595.46 14,617.08 14,493.21 14,531.94 0.0M
2024-08-15 14,503.76 14,595.46 14,361.87 14,595.46 0.0M
2024-08-14 14,244.28 14,502.70 14,244.28 14,502.70 0.0M
2024-08-13 14,078.13 14,244.28 14,027.62 14,244.28 0.0M
2024-08-12 13,928.32 14,078.13 13,925.78 14,078.13 0.0M
2024-08-09 13,864.55 14,008.47 13,862.46 13,928.32 0.0M
2024-08-08 13,940.33 13,940.33 13,681.12 13,864.55 0.0M
2024-08-07 13,651.06 13,951.94 13,651.06 13,936.41 0.0M
2024-08-06 13,256.39 13,718.14 13,256.39 13,651.06 0.0M
2024-08-05 13,659.50 13,659.50 12,955.62 13,256.39 0.0M
2024-08-02 13,973.64 13,974.78 13,367.05 13,659.50 0.0M
2024-08-01 13,793.53 14,465.55 13,786.84 13,973.64 0.0M
2024-07-31 13,637.15 13,814.82 13,637.15 13,793.53 0.0M
2024-07-30 13,519.01 13,743.29 13,479.45 13,637.15 0.0M
2024-07-29 13,519.32 13,744.58 13,519.01 13,519.01 0.0M
2024-07-26 13,214.09 13,535.17 13,178.77 13,519.32 0.0M
2024-07-25 13,438.44 13,438.44 13,035.96 13,214.09 0.0M
2024-07-24 13,727.57 13,769.62 13,398.44 13,434.19 0.0M
2024-07-23 13,512.29 13,727.57 13,332.48 13,727.57 0.0M
2024-07-22 13,491.16 13,606.58 13,435.58 13,512.29 0.0M
2024-07-19 13,370.41 13,514.37 13,370.41 13,491.16 0.0M
2024-07-18 13,539.44 13,682.00 13,392.04 13,392.04 0.0M
2024-07-17 13,836.78 13,837.37 13,528.26 13,539.44 0.0M
2024-07-16 13,676.48 13,846.32 13,583.10 13,836.78 0.0M
2024-07-15 13,639.73 13,788.03 13,554.41 13,676.48 0.0M
2024-07-12 13,730.27 13,811.07 13,622.86 13,639.73 0.0M
2024-07-11 13,727.67 13,755.55 13,614.22 13,730.27 0.0M
2024-07-10 13,540.17 13,727.72 13,448.22 13,727.67 0.0M
2024-07-09 13,767.62 13,798.07 13,532.71 13,540.17 0.0M
2024-07-08 13,627.27 13,856.66 13,602.12 13,767.62 0.0M
2024-07-05 13,784.69 13,899.87 13,594.61 13,627.27 0.0M
2024-07-04 13,675.08 13,864.87 13,675.08 13,784.69 0.0M
2024-07-03 13,474.68 13,683.68 13,474.66 13,675.08 0.0M
2024-07-02 13,584.63 13,586.52 13,464.25 13,474.68 0.0M
2024-07-01 13,859.57 13,952.88 13,584.63 13,584.63 0.0M
2024-06-28 13,872.92 14,038.69 13,858.78 13,859.57 0.0M
2024-06-27 13,984.37 14,076.40 13,865.56 13,872.92 0.0M
2024-06-26 14,096.16 14,219.17 13,979.56 13,984.37 0.0M
2024-06-25 14,279.87 14,280.69 13,821.64 14,096.16 0.0M
2024-06-24 14,214.00 14,376.37 14,165.45 14,279.87 0.0M
2024-06-21 14,417.97 14,504.65 14,133.07 14,214.00 0.0M
2024-06-20 14,268.02 14,466.43 14,268.02 14,417.97 0.0M
2024-06-19 14,186.02 14,306.44 14,159.24 14,268.02 0.0M
2024-06-18 14,051.19 14,225.33 14,051.19 14,186.02 0.0M
2024-06-17 14,029.56 14,203.35 13,977.79 14,051.19 0.0M
2024-06-14 14,446.72 14,450.36 13,917.83 14,029.56 0.0M
2024-06-13 14,512.24 14,562.03 14,403.96 14,446.72 0.0M
2024-06-12 14,414.96 14,594.16 14,402.43 14,512.24 0.0M
2024-06-11 14,491.99 14,567.12 14,286.63 14,414.96 0.0M
2024-06-10 14,367.04 14,516.98 14,294.03 14,491.99 0.0M
2024-06-07 14,400.45 14,451.60 14,291.58 14,367.04 0.0M
2024-06-06 14,317.19 14,497.32 14,317.19 14,400.45 0.0M
2024-06-05 14,236.65 14,437.43 14,236.65 14,317.19 0.0M
2024-06-04 14,430.28 14,430.28 14,215.14 14,236.65 0.0M
2024-06-03 14,311.39 14,560.65 14,306.93 14,430.28 0.0M
2024-05-31 14,177.94 14,401.13 14,164.90 14,311.39 0.0M
2024-05-30 14,035.27 14,204.10 13,934.79 14,177.94 0.0M
2024-05-29 14,173.16 14,173.16 13,942.51 14,035.27 0.0M
2024-05-28 14,169.60 14,399.84 14,086.11 14,173.16 0.0M
2024-05-24 14,168.71 14,169.60 14,031.33 14,169.60 0.0M
2024-05-23 13,835.95 14,263.90 13,803.87 14,168.71 0.0M
2024-05-22 13,964.75 14,056.20 13,810.63 13,835.95 0.0M
2024-05-21 13,950.10 14,023.46 13,828.40 13,964.75 0.0M
2024-05-20 13,637.96 13,950.10 13,636.27 13,950.10 0.0M
2024-05-17 13,695.49 13,695.49 13,525.41 13,637.96 0.0M
2024-05-16 13,753.18 13,845.36 13,665.59 13,695.49 0.0M
2024-05-15 13,600.01 13,779.73 13,600.01 13,753.18 0.0M
2024-05-14 13,576.19 13,664.35 13,457.32 13,600.01 0.0M
2024-05-13 13,830.06 13,830.06 13,502.58 13,576.19 0.0M
2024-05-10 13,934.00 14,043.14 13,830.06 13,830.06 0.0M
2024-05-09 13,841.78 13,976.22 13,769.82 13,934.00 0.0M
2024-05-08 13,640.57 13,858.28 13,640.57 13,841.78 0.0M
2024-05-07 13,596.83 13,762.11 13,593.55 13,640.57 0.0M
2024-05-03 13,298.91 13,599.99 13,298.91 13,596.83 0.0M
2024-05-02 13,384.39 13,384.39 13,243.97 13,298.91 0.0M
2024-05-01 13,440.37 13,508.24 13,350.95 13,383.32 0.0M
2024-04-30 13,593.83 13,652.13 13,434.37 13,440.37 0.0M
2024-04-29 13,590.61 13,712.72 13,525.15 13,593.83 0.0M
2024-04-26 13,275.24 13,604.77 13,275.24 13,590.61 0.0M
2024-04-25 13,631.91 13,634.76 13,055.55 13,275.24 0.0M
2024-04-24 13,527.63 13,812.69 13,527.63 13,631.91 0.0M
2024-04-23 13,262.10 13,531.29 13,262.10 13,527.63 0.0M
2024-04-22 13,007.53 13,281.70 13,007.53 13,262.10 0.0M
2024-04-19 13,071.55 13,082.71 12,896.88 13,007.53 0.0M
2024-04-18 13,203.95 13,263.53 12,933.51 13,071.55 0.0M
2024-04-17 13,088.05 13,216.79 12,950.48 13,119.32 0.0M
2024-04-16 13,336.27 13,336.27 13,030.43 13,088.05 0.0M
2024-04-15 13,206.94 13,500.56 13,190.76 13,336.27 0.0M
2024-04-12 13,095.33 13,273.66 13,095.33 13,206.94 0.0M
2024-04-11 13,077.25 13,127.76 12,921.60 13,095.33 0.0M
2024-04-10 13,111.37 13,155.72 12,913.19 13,077.25 0.0M
2024-04-09 13,668.92 13,673.79 12,979.04 13,111.37 0.0M
2024-04-08 13,518.07 13,710.35 13,506.37 13,668.92 0.0M
2024-04-05 13,439.17 13,518.07 13,278.56 13,518.07 0.0M
2024-04-04 13,544.58 13,551.16 13,407.51 13,439.17 0.0M
2024-04-03 13,517.21 13,589.90 13,375.09 13,544.58 0.0M
2024-04-02 13,708.46 13,865.83 13,419.83 13,517.21 0.0M
2024-03-28 13,667.65 13,764.02 13,528.48 13,708.46 0.0M
2024-03-27 13,807.94 13,809.97 13,660.79 13,660.79 0.0M
2024-03-26 13,665.06 13,821.11 13,665.06 13,807.94 0.0M
2024-03-25 13,669.92 13,756.84 13,625.25 13,665.06 0.0M
2024-03-22 13,604.54 13,735.31 13,592.78 13,669.92 0.0M
2024-03-21 13,331.35 13,676.70 13,331.35 13,604.54 0.0M
2024-03-20 13,170.06 13,356.87 13,102.01 13,329.48 0.0M
2024-03-19 12,926.00 13,170.06 12,901.88 13,170.06 0.0M
2024-03-18 12,903.99 13,072.87 12,831.51 12,926.00 0.0M
2024-03-15 12,856.51 12,958.27 12,728.91 12,903.99 0.0M
2024-03-14 12,876.93 12,983.70 12,832.99 12,856.51 0.0M
2024-03-13 12,814.93 12,895.86 12,765.63 12,876.93 0.0M
2024-03-12 12,583.09 12,814.93 12,580.94 12,814.93 0.0M
2024-03-11 12,622.44 12,630.72 12,485.05 12,583.09 0.0M
2024-03-08 12,766.54 12,821.42 12,528.02 12,622.44 0.0M
2024-03-07 12,688.16 12,791.79 12,611.88 12,766.54 0.0M
2024-03-06 12,655.04 12,726.88 12,585.62 12,688.16 0.0M
2024-03-05 12,581.99 12,694.04 12,552.79 12,655.04 0.0M
2024-03-04 12,489.09 12,633.74 12,475.28 12,581.99 0.0M
2024-03-01 12,383.32 12,521.78 12,383.32 12,489.09 0.0M
2024-02-29 12,315.37 12,426.60 12,202.75 12,383.32 0.0M
2024-02-28 12,185.23 12,357.23 12,185.23 12,315.37 0.0M
2024-02-27 12,329.51 12,329.51 12,092.83 12,185.23 0.0M
2024-02-26 12,148.03 12,342.43 12,141.60 12,329.51 0.0M
2024-02-23 12,163.86 12,224.04 12,075.28 12,148.03 0.0M
2024-02-22 11,847.17 12,400.00 11,827.61 12,163.86 0.0M
2024-02-21 11,915.18 11,983.69 11,667.88 11,847.17 0.0M
2024-02-20 11,945.32 11,993.36 11,887.79 11,915.18 0.0M
2024-02-19 11,758.85 11,964.30 11,734.81 11,945.32 0.0M
2024-02-16 11,637.40 11,758.85 11,603.88 11,758.85 0.0M
2024-02-15 11,541.71 11,754.86 11,541.26 11,637.40 0.0M
2024-02-14 11,351.82 11,593.06 11,351.82 11,541.71 0.0M
2024-02-13 11,465.61 11,465.61 11,257.11 11,351.82 0.0M
2024-02-12 11,517.43 11,609.73 11,373.14 11,465.61 0.0M
2024-02-09 11,425.87 11,538.25 11,420.30 11,517.43 0.0M
2024-02-08 11,485.89 11,529.53 11,382.57 11,425.87 0.0M
2024-02-07 11,474.74 11,534.66 11,437.03 11,485.89 0.0M
2024-02-06 11,230.04 11,546.64 11,230.04 11,474.74 0.0M
2024-02-05 11,185.33 11,332.96 11,182.12 11,230.04 0.0M
2024-02-02 11,027.33 11,185.33 11,027.33 11,185.33 0.0M
2024-02-01 11,120.04 11,189.33 11,026.14 11,027.33 0.0M
2024-01-31 11,240.43 11,267.89 11,108.20 11,120.04 0.0M
2024-01-30 11,178.60 11,366.88 11,178.60 11,240.43 0.0M
2024-01-29 11,116.66 11,241.37 11,113.31 11,178.60 0.0M
2024-01-26 11,185.01 11,190.24 11,078.75 11,116.66 0.0M
2024-01-25 11,193.43 11,225.16 11,095.66 11,185.01 0.0M
2024-01-24 11,054.57 11,225.22 11,054.57 11,193.43 0.0M
2024-01-23 11,160.11 11,170.09 10,975.99 11,054.57 0.0M
2024-01-22 11,100.81 11,205.54 11,100.81 11,160.11 0.0M
2024-01-19 11,147.65 11,229.79 11,063.70 11,100.81 0.0M
2024-01-18 11,059.12 11,147.65 10,891.12 11,147.65 0.0M
2024-01-17 11,060.25 11,068.47 10,988.55 11,059.12 0.0M
2024-01-16 11,058.73 11,107.22 10,954.75 11,060.25 0.0M
2024-01-15 11,180.93 11,217.01 11,037.34 11,058.73 0.0M
2024-01-12 10,933.61 11,211.16 10,933.61 11,180.93 0.0M
2024-01-11 11,077.01 11,137.40 10,933.61 10,933.61 0.0M
2024-01-10 11,018.83 11,100.08 10,962.69 11,077.01 0.0M
2024-01-09 10,967.04 11,137.73 10,963.68 11,018.83 0.0M
2024-01-08 10,848.20 11,043.51 10,812.04 10,967.04 0.0M
2024-01-05 10,886.45 10,887.08 10,751.20 10,848.20 0.0M
2024-01-04 10,728.79 10,897.80 10,724.01 10,886.45 0.0M
2024-01-03 10,691.55 10,745.74 10,650.88 10,726.79 0.0M
2024-01-02 10,682.29 10,833.07 10,665.55 10,691.55 0.0M