FTSE 350 Auto&Parts TR

TRINMX401010
🏛️ uk →
904.65
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
2021-12-31 1,994.36 2,064.55 1,987.49 2,064.55 0.0M
2021-12-30 2,032.54 2,034.56 1,965.48 1,994.36 0.0M
2021-12-29 2,007.81 2,044.87 2,007.81 2,032.54 0.0M
2021-12-24 2,015.82 2,015.82 1,992.77 2,007.81 0.0M
2021-12-23 1,954.10 2,022.86 1,948.23 2,015.82 0.0M
2021-12-22 1,940.21 1,954.10 1,904.28 1,954.10 0.0M
2021-12-21 1,879.58 1,954.77 1,879.58 1,940.21 0.0M
2021-12-20 1,914.37 1,914.37 1,853.41 1,879.58 0.0M
2021-12-17 1,873.03 1,922.16 1,846.23 1,914.37 0.0M
2021-12-16 1,863.84 1,927.33 1,863.84 1,873.03 0.0M
2021-12-15 1,859.74 1,863.84 1,811.88 1,863.84 0.0M
2021-12-14 1,908.27 1,924.18 1,855.34 1,859.74 0.0M
2021-12-13 1,969.50 1,985.70 1,905.16 1,908.27 0.0M
2021-12-10 2,019.50 2,044.26 1,962.05 1,969.50 0.0M
2021-12-09 2,071.14 2,084.51 2,019.50 2,019.50 0.0M
2021-12-08 2,035.78 2,091.77 2,032.73 2,071.14 0.0M
2021-12-07 2,006.64 2,074.13 1,996.03 2,035.78 0.0M
2021-12-06 1,992.87 2,015.53 1,949.56 2,006.64 0.0M
2021-12-03 2,021.42 2,060.50 1,992.87 1,992.87 0.0M
2021-12-02 2,134.66 2,134.66 1,988.80 2,021.42 0.0M
2021-12-01 2,051.54 2,143.64 2,051.54 2,134.66 0.0M
2021-11-30 2,081.87 2,082.68 2,017.77 2,051.54 0.0M
2021-11-29 2,014.15 2,109.34 2,007.93 2,081.87 0.0M
2021-11-26 2,125.91 2,125.91 1,992.23 2,014.15 0.0M
2021-11-25 2,150.43 2,155.59 2,114.78 2,125.91 0.0M
2021-11-24 2,185.68 2,210.13 2,121.77 2,150.43 0.0M
2021-11-23 2,243.48 2,243.48 2,179.10 2,185.68 0.0M
2021-11-22 2,251.70 2,271.53 2,223.53 2,243.48 0.0M
2021-11-19 2,294.07 2,302.86 2,208.56 2,251.70 0.0M
2021-11-18 2,320.62 2,338.39 2,282.08 2,294.07 0.0M
2021-11-17 2,300.99 2,335.90 2,271.57 2,320.62 0.0M
2021-11-16 2,259.63 2,300.99 2,255.86 2,300.99 0.0M
2021-11-15 2,308.68 2,320.38 2,259.63 2,259.63 0.0M
2021-11-12 2,268.46 2,314.32 2,256.05 2,308.68 0.0M
2021-11-11 2,398.48 2,415.67 2,259.44 2,268.46 0.0M
2021-11-10 2,416.76 2,442.28 2,395.70 2,398.48 0.0M
2021-11-09 2,506.87 2,519.05 2,416.76 2,416.76 0.0M
2021-11-08 2,457.17 2,528.46 2,453.16 2,506.87 0.0M
2021-11-05 2,502.34 2,505.06 2,417.71 2,457.17 0.0M
2021-11-04 2,459.12 2,559.64 2,426.92 2,502.34 0.0M
2021-11-03 2,427.27 2,479.90 2,398.98 2,459.12 0.0M
2021-11-02 2,419.53 2,441.46 2,408.17 2,427.27 0.0M
2021-11-01 2,407.15 2,438.59 2,388.24 2,419.53 0.0M
2021-10-29 2,361.00 2,430.21 2,357.56 2,407.15 0.0M
2021-10-28 2,419.52 2,425.53 2,361.00 2,361.00 0.0M
2021-10-27 2,431.07 2,433.42 2,394.58 2,419.52 0.0M
2021-10-26 2,425.24 2,453.13 2,402.26 2,431.07 0.0M
2021-10-25 2,390.32 2,435.84 2,375.99 2,425.24 0.0M
2021-10-22 2,422.27 2,444.52 2,386.60 2,390.32 0.0M
2021-10-21 2,363.52 2,442.95 2,324.21 2,422.27 0.0M
2021-10-20 2,365.05 2,370.78 2,318.00 2,363.52 0.0M
2021-10-19 2,387.97 2,430.29 2,343.69 2,365.05 0.0M
2021-10-18 2,473.42 2,473.42 2,387.92 2,387.97 0.0M
2021-10-15 2,438.49 2,474.76 2,418.05 2,473.42 0.0M
2021-10-14 2,402.86 2,462.99 2,402.86 2,438.49 0.0M
2021-10-13 2,404.34 2,431.37 2,385.75 2,402.86 0.0M
2021-10-12 2,383.37 2,415.65 2,337.04 2,404.34 0.0M
2021-10-11 2,394.11 2,406.49 2,348.17 2,383.37 0.0M
2021-10-08 2,313.54 2,414.94 2,313.54 2,394.11 0.0M
2021-10-07 2,255.17 2,330.77 2,255.17 2,313.54 0.0M
2021-10-06 2,355.27 2,356.56 2,251.20 2,255.17 0.0M
2021-10-05 2,383.64 2,399.97 2,336.17 2,355.27 0.0M
2021-10-04 2,449.71 2,452.34 2,383.64 2,383.64 0.0M
2021-10-01 2,541.32 2,541.32 2,449.57 2,449.71 0.0M
2021-09-30 2,554.50 2,569.89 2,513.95 2,541.32 0.0M
2021-09-29 2,546.24 2,589.15 2,539.46 2,554.50 0.0M
2021-09-28 2,609.10 2,609.10 2,537.64 2,546.24 0.0M
2021-09-27 2,571.99 2,621.76 2,554.69 2,609.10 0.0M
2021-09-24 2,571.08 2,585.51 2,546.82 2,571.99 0.0M
2021-09-23 2,590.45 2,619.29 2,521.34 2,571.08 0.0M
2021-09-22 2,539.83 2,609.27 2,539.83 2,590.45 0.0M
2021-09-21 2,501.00 2,549.76 2,501.00 2,539.83 0.0M
2021-09-20 2,600.49 2,600.49 2,501.00 2,501.00 0.0M
2021-09-17 2,581.47 2,638.17 2,581.47 2,600.49 0.0M
2021-09-16 2,572.41 2,606.86 2,559.88 2,581.47 0.0M
2021-09-15 2,592.65 2,592.65 2,544.88 2,572.41 0.0M
2021-09-14 2,658.24 2,668.00 2,592.65 2,592.65 0.0M
2021-09-13 2,633.84 2,679.06 2,616.00 2,658.24 0.0M
2021-09-10 2,650.65 2,674.76 2,631.07 2,633.84 0.0M
2021-09-09 2,657.46 2,669.47 2,607.13 2,650.65 0.0M
2021-09-08 2,740.40 2,740.40 2,656.18 2,657.46 0.0M
2021-09-07 2,797.86 2,805.39 2,735.06 2,740.40 0.0M
2021-09-06 2,767.93 2,800.43 2,750.47 2,797.86 0.0M
2021-09-03 2,793.82 2,818.65 2,759.23 2,767.93 0.0M
2021-09-02 2,766.83 2,806.28 2,753.87 2,793.82 0.0M
2021-09-01 2,803.47 2,846.28 2,756.78 2,766.83 0.0M
2021-08-31 2,746.47 2,808.68 2,742.19 2,803.47 0.0M
2021-08-27 2,704.00 2,761.18 2,695.51 2,746.47 0.0M
2021-08-26 2,743.63 2,746.63 2,695.80 2,704.00 0.0M
2021-08-25 2,779.98 2,799.53 2,743.63 2,743.63 0.0M
2021-08-24 2,749.71 2,791.28 2,743.71 2,779.98 0.0M
2021-08-23 2,746.87 2,791.16 2,734.95 2,749.71 0.0M
2021-08-20 2,778.52 2,825.86 2,691.39 2,746.87 0.0M
2021-08-19 2,804.65 2,804.65 2,730.77 2,778.52 0.0M
2021-08-18 2,839.52 2,881.55 2,789.69 2,798.80 0.0M
2021-08-17 2,851.30 2,876.18 2,824.28 2,839.52 0.0M
2021-08-16 2,923.10 2,923.10 2,834.01 2,851.30 0.0M
2021-08-13 2,918.49 2,970.49 2,898.84 2,923.10 0.0M
2021-08-12 2,876.66 2,921.90 2,868.97 2,918.49 0.0M
2021-08-11 2,813.55 2,876.66 2,801.16 2,876.66 0.0M
2021-08-10 2,794.82 2,817.17 2,743.28 2,813.55 0.0M
2021-08-09 2,863.91 2,863.91 2,775.39 2,794.82 0.0M
2021-08-06 2,852.23 2,883.56 2,819.76 2,863.91 0.0M
2021-08-05 2,815.15 2,855.13 2,786.40 2,852.23 0.0M
2021-08-04 2,811.03 2,830.39 2,787.20 2,815.15 0.0M
2021-08-03 2,793.63 2,822.50 2,758.60 2,811.03 0.0M
2021-08-02 2,769.19 2,830.91 2,767.91 2,793.63 0.0M
2021-07-30 2,803.09 2,803.09 2,732.29 2,769.19 0.0M
2021-07-29 2,702.49 2,803.09 2,673.75 2,803.09 0.0M
2021-07-28 2,654.74 2,715.96 2,626.97 2,702.49 0.0M
2021-07-27 2,685.32 2,688.89 2,622.92 2,654.74 0.0M
2021-07-26 2,622.34 2,685.32 2,566.34 2,685.32 0.0M
2021-07-23 2,589.40 2,654.72 2,576.16 2,622.34 0.0M
2021-07-22 2,639.05 2,709.80 2,589.40 2,589.40 0.0M
2021-07-21 2,525.69 2,650.58 2,504.37 2,639.05 0.0M
2021-07-20 2,493.11 2,538.84 2,469.32 2,525.69 0.0M
2021-07-19 2,635.65 2,635.65 2,476.36 2,493.11 0.0M
2021-07-16 2,657.47 2,684.86 2,623.71 2,635.65 0.0M
2021-07-15 2,670.37 2,687.15 2,635.77 2,657.47 0.0M
2021-07-14 2,664.48 2,692.15 2,640.21 2,670.37 0.0M
2021-07-13 2,693.68 2,705.21 2,655.86 2,664.48 0.0M
2021-07-12 2,703.62 2,719.00 2,641.36 2,693.68 0.0M
2021-07-09 2,645.80 2,706.05 2,637.82 2,703.62 0.0M
2021-07-08 2,715.13 2,715.13 2,605.70 2,645.80 0.0M
2021-07-07 2,714.77 2,755.21 2,691.96 2,715.13 0.0M
2021-07-06 2,797.99 2,801.41 2,704.54 2,714.77 0.0M
2021-07-05 2,753.54 2,801.77 2,741.44 2,797.99 0.0M
2021-07-02 2,737.32 2,763.14 2,710.67 2,753.54 0.0M
2021-07-01 2,694.89 2,737.32 2,693.47 2,737.32 0.0M
2021-06-30 2,724.12 2,724.12 2,653.56 2,694.89 0.0M
2021-06-29 2,678.09 2,724.43 2,667.84 2,724.12 0.0M
2021-06-28 2,708.49 2,729.42 2,653.90 2,678.09 0.0M
2021-06-25 2,695.45 2,717.39 2,675.41 2,708.49 0.0M
2021-06-24 2,711.59 2,720.43 2,680.52 2,695.45 0.0M
2021-06-23 2,755.76 2,761.53 2,695.16 2,711.59 0.0M
2021-06-22 2,757.79 2,758.97 2,669.96 2,755.76 0.0M
2021-06-21 2,688.29 2,762.99 2,654.72 2,757.79 0.0M
2021-06-18 2,784.09 2,797.96 2,680.38 2,688.29 0.0M
2021-06-17 2,792.58 2,846.83 2,747.02 2,784.09 0.0M
2021-06-16 2,810.65 2,876.84 2,733.27 2,792.58 0.0M
2021-06-15 2,837.98 2,880.83 2,803.55 2,810.65 0.0M
2021-06-14 2,816.61 2,867.55 2,812.45 2,837.98 0.0M
2021-06-11 2,810.08 2,828.57 2,741.57 2,816.61 0.0M
2021-06-10 2,940.27 2,975.39 2,803.15 2,810.08 0.0M
2021-06-09 3,017.43 3,017.43 2,916.29 2,940.27 0.0M
2021-06-08 3,047.24 3,097.38 3,011.89 3,017.43 0.0M
2021-06-07 2,999.76 3,075.95 2,966.83 3,047.24 0.0M
2021-06-04 3,000.11 3,015.00 2,976.66 2,999.76 0.0M
2021-06-03 2,962.47 3,011.89 2,931.44 3,000.11 0.0M
2021-06-02 2,893.28 2,967.78 2,875.77 2,962.47 0.0M
2021-06-01 2,900.22 2,926.09 2,858.85 2,893.28 0.0M
2021-05-28 2,903.46 2,968.32 2,879.08 2,900.22 0.0M
2021-05-27 2,787.77 2,903.46 2,765.93 2,903.46 0.0M
2021-05-26 2,757.62 2,794.76 2,732.91 2,787.77 0.0M
2021-05-25 2,680.29 2,766.75 2,670.58 2,757.62 0.0M
2021-05-24 2,613.42 2,687.91 2,613.42 2,680.29 0.0M
2021-05-21 2,651.31 2,687.46 2,606.02 2,613.42 0.0M
2021-05-20 2,643.74 2,669.56 2,599.21 2,651.31 0.0M
2021-05-19 2,645.58 2,651.30 2,601.98 2,643.74 0.0M
2021-05-18 2,658.70 2,679.89 2,618.20 2,645.58 0.0M
2021-05-17 2,697.51 2,706.11 2,627.10 2,658.70 0.0M
2021-05-14 2,667.48 2,709.87 2,615.38 2,697.51 0.0M
2021-05-13 2,690.27 2,690.27 2,567.83 2,667.48 0.0M
2021-05-12 2,700.96 2,749.82 2,682.18 2,690.27 0.0M
2021-05-11 2,709.74 2,709.74 2,612.01 2,700.96 0.0M
2021-05-10 2,629.10 2,709.74 2,596.87 2,709.74 0.0M
2021-05-07 2,651.64 2,692.98 2,591.79 2,629.10 0.0M
2021-05-06 2,646.39 2,738.46 2,627.09 2,651.64 0.0M
2021-05-05 2,645.29 2,666.66 2,556.81 2,646.39 0.0M
2021-05-04 2,721.40 2,761.01 2,633.79 2,645.29 0.0M
2021-04-30 2,696.45 2,738.60 2,677.44 2,721.40 0.0M
2021-04-29 2,750.49 2,785.61 2,686.51 2,696.45 0.0M
2021-04-28 2,831.06 2,856.29 2,745.76 2,750.49 0.0M
2021-04-27 2,831.23 2,853.30 2,801.15 2,831.06 0.0M
2021-04-26 2,769.38 2,831.23 2,733.97 2,831.23 0.0M
2021-04-23 2,792.76 2,813.03 2,739.11 2,769.38 0.0M
2021-04-22 2,673.46 2,807.55 2,673.46 2,792.76 0.0M
2021-04-21 2,674.50 2,714.12 2,591.15 2,673.46 0.0M
2021-04-20 2,765.13 2,773.44 2,672.77 2,674.50 0.0M
2021-04-19 2,837.10 2,837.10 2,757.45 2,765.13 0.0M
2021-04-16 2,808.48 2,849.35 2,723.97 2,837.10 0.0M
2021-04-15 2,745.08 2,828.58 2,742.30 2,808.48 0.0M
2021-04-14 2,774.25 2,786.08 2,724.74 2,745.08 0.0M
2021-04-13 2,745.37 2,789.84 2,695.00 2,774.25 0.0M
2021-04-12 2,726.50 2,775.12 2,680.46 2,745.37 0.0M
2021-04-09 2,780.74 2,794.60 2,714.95 2,726.50 0.0M
2021-04-08 2,746.85 2,789.92 2,746.85 2,780.74 0.0M
2021-04-07 2,693.06 2,771.28 2,687.64 2,746.85 0.0M
2021-04-06 2,720.06 2,768.68 2,665.96 2,693.06 0.0M
2021-04-01 2,689.11 2,751.72 2,668.85 2,720.06 0.0M
2021-03-31 2,665.19 2,722.54 2,647.23 2,689.11 0.0M
2021-03-30 2,604.44 2,678.01 2,572.47 2,665.19 0.0M
2021-03-29 2,608.95 2,641.65 2,538.35 2,604.44 0.0M
2021-03-26 2,560.18 2,647.79 2,560.18 2,608.95 0.0M
2021-03-25 2,599.72 2,631.99 2,548.04 2,560.18 0.0M
2021-03-24 2,622.30 2,628.38 2,559.14 2,599.72 0.0M
2021-03-23 2,720.55 2,720.55 2,622.30 2,622.30 0.0M
2021-03-22 2,666.59 2,724.40 2,609.53 2,720.55 0.0M
2021-03-19 2,723.27 2,723.27 2,643.12 2,666.59 0.0M
2021-03-18 2,698.11 2,844.08 2,698.11 2,723.27 0.0M
2021-03-17 2,719.55 2,730.36 2,650.34 2,698.11 0.0M
2021-03-16 2,725.64 2,770.88 2,673.99 2,719.55 0.0M
2021-03-15 2,703.89 2,775.72 2,703.89 2,725.64 0.0M
2021-03-12 2,718.02 2,718.02 2,655.09 2,703.89 0.0M
2021-03-11 2,676.71 2,737.51 2,676.71 2,718.02 0.0M
2021-03-10 2,738.26 2,738.26 2,654.34 2,676.71 0.0M
2021-03-09 2,668.71 2,746.58 2,658.99 2,738.26 0.0M
2021-03-08 2,636.57 2,684.94 2,631.68 2,668.71 0.0M
2021-03-05 2,675.53 2,729.83 2,606.48 2,636.57 0.0M
2021-03-04 2,723.81 2,735.37 2,639.05 2,675.53 0.0M
2021-03-03 2,613.43 2,760.55 2,613.43 2,723.81 0.0M
2021-03-02 2,671.36 2,698.03 2,581.22 2,613.43 0.0M
2021-03-01 2,685.97 2,839.80 2,659.36 2,671.36 0.0M
2021-02-26 2,792.84 2,792.84 2,656.59 2,685.97 0.0M
2021-02-25 2,692.30 2,930.05 2,692.30 2,792.84 0.0M
2021-02-24 2,758.29 2,791.91 2,680.57 2,692.30 0.0M
2021-02-23 2,854.02 2,868.43 2,702.23 2,758.29 0.0M
2021-02-22 2,806.98 2,859.83 2,780.81 2,854.02 0.0M
2021-02-19 2,850.28 2,868.06 2,784.22 2,806.98 0.0M
2021-02-18 2,877.68 2,914.94 2,831.28 2,850.28 0.0M
2021-02-17 2,908.12 2,921.40 2,868.13 2,877.68 0.0M
2021-02-16 2,833.25 2,908.12 2,833.25 2,908.12 0.0M
2021-02-15 2,804.68 2,848.25 2,753.88 2,833.25 0.0M
2021-02-12 2,810.44 2,833.13 2,761.10 2,804.68 0.0M
2021-02-11 2,830.21 2,864.58 2,785.80 2,810.44 0.0M
2021-02-10 2,767.12 2,831.43 2,759.75 2,830.21 0.0M
2021-02-09 2,807.14 2,813.36 2,734.36 2,767.12 0.0M
2021-02-08 2,723.77 2,824.23 2,719.93 2,807.14 0.0M
2021-02-05 2,754.33 2,776.10 2,654.03 2,723.77 0.0M
2021-02-04 2,802.60 2,816.98 2,745.06 2,754.33 0.0M
2021-02-03 2,884.03 2,919.18 2,718.48 2,782.46 0.0M
2021-02-02 2,709.05 2,884.03 2,667.15 2,884.03 0.0M
2021-02-01 2,645.64 2,717.10 2,564.66 2,709.05 0.0M
2021-01-29 2,532.97 2,662.74 2,422.37 2,645.64 0.0M
2021-01-28 2,438.08 2,538.09 2,327.07 2,532.97 0.0M
2021-01-27 2,406.41 2,451.08 2,364.93 2,438.08 0.0M
2021-01-26 2,346.44 2,406.41 2,297.31 2,406.41 0.0M
2021-01-25 2,395.95 2,436.67 2,334.80 2,346.44 0.0M
2021-01-22 2,419.74 2,447.66 2,347.17 2,395.95 0.0M
2021-01-21 2,350.79 2,448.00 2,350.79 2,419.74 0.0M
2021-01-20 2,277.11 2,359.22 2,233.86 2,350.79 0.0M
2021-01-19 2,289.56 2,394.06 2,255.67 2,277.11 0.0M
2021-01-18 2,207.09 2,289.56 2,205.65 2,289.56 0.0M
2021-01-15 2,221.08 2,224.07 2,164.09 2,207.09 0.0M
2021-01-14 2,253.55 2,255.37 2,191.26 2,221.08 0.0M
2021-01-13 2,298.43 2,366.28 2,218.33 2,253.55 0.0M
2021-01-12 2,265.37 2,335.41 2,265.37 2,298.43 0.0M
2021-01-11 2,384.44 2,398.61 2,238.56 2,265.37 0.0M
2021-01-08 2,449.57 2,474.79 2,384.44 2,384.44 0.0M
2021-01-07 2,461.56 2,498.91 2,434.66 2,449.57 0.0M
2021-01-06 2,486.17 2,526.44 2,425.59 2,461.56 0.0M
2021-01-05 2,414.41 2,527.49 2,403.68 2,486.17 0.0M
2021-01-04 2,599.47 2,665.84 2,391.87 2,414.41 0.0M