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
2022-12-30 885.07 897.92 849.33 853.32 0.0M
2022-12-29 837.74 888.74 826.89 885.07 0.0M
2022-12-28 827.52 846.24 823.56 837.74 0.0M
2022-12-23 824.08 839.03 814.26 827.52 0.0M
2022-12-22 840.23 853.84 820.41 824.08 0.0M
2022-12-21 865.83 875.52 837.42 840.23 0.0M
2022-12-20 893.97 893.97 847.38 865.83 0.0M
2022-12-19 885.23 907.30 879.53 893.97 0.0M
2022-12-16 878.35 887.40 837.55 885.23 0.0M
2022-12-15 856.12 882.74 834.70 878.35 0.0M
2022-12-14 860.54 860.54 819.30 856.12 0.0M
2022-12-13 827.28 871.26 813.49 860.54 0.0M
2022-12-12 851.32 851.32 812.94 827.28 0.0M
2022-12-09 803.40 855.66 783.11 851.32 0.0M
2022-12-08 762.31 806.08 756.28 803.40 0.0M
2022-12-07 756.10 768.09 754.20 762.31 0.0M
2022-12-06 792.87 792.87 755.31 756.10 0.0M
2022-12-05 789.27 794.82 779.28 792.87 0.0M
2022-12-02 776.49 804.49 755.42 789.27 0.0M
2022-12-01 752.72 779.73 749.71 776.49 0.0M
2022-11-30 728.70 755.32 728.70 752.72 0.0M
2022-11-29 745.53 745.53 712.40 728.70 0.0M
2022-11-28 747.08 749.34 741.15 745.53 0.0M
2022-11-25 771.31 771.31 745.35 761.28 0.0M
2022-11-24 771.02 794.52 769.12 771.31 0.0M
2022-11-23 744.74 771.02 740.03 771.02 0.0M
2022-11-22 763.53 763.53 738.95 744.74 0.0M
2022-11-21 774.58 774.58 735.49 763.53 0.0M
2022-11-18 743.18 778.73 737.47 774.58 0.0M
2022-11-17 747.08 769.11 722.66 743.18 0.0M
2022-11-16 795.52 799.48 740.39 747.08 0.0M
2022-11-15 837.70 837.70 777.02 795.52 0.0M
2022-11-14 899.54 903.05 833.09 837.70 0.0M
2022-11-11 852.27 901.73 846.09 899.54 0.0M
2022-11-10 800.28 857.14 797.11 852.27 0.0M
2022-11-09 805.07 822.34 788.22 800.28 0.0M
2022-11-08 773.56 811.22 759.61 805.07 0.0M
2022-11-07 690.16 774.66 679.87 773.56 0.0M
2022-11-04 660.15 699.63 655.23 690.16 0.0M
2022-11-03 637.36 660.15 611.61 660.15 0.0M
2022-11-02 708.14 712.40 637.15 637.36 0.0M
2022-11-01 704.10 732.29 704.10 708.14 0.0M
2022-10-31 695.96 706.68 681.37 704.10 0.0M
2022-10-28 697.76 699.09 676.30 695.96 0.0M
2022-10-27 692.81 705.83 685.38 697.76 0.0M
2022-10-26 663.00 692.81 656.42 692.81 0.0M
2022-10-25 636.72 669.02 628.96 663.00 0.0M
2022-10-24 654.38 669.09 630.06 636.72 0.0M
2022-10-21 681.71 681.71 642.74 654.38 0.0M
2022-10-20 664.04 681.92 643.36 681.71 0.0M
2022-10-19 665.90 672.24 635.49 664.04 0.0M
2022-10-18 658.70 682.32 658.70 665.90 0.0M
2022-10-17 624.92 658.70 615.03 658.70 0.0M
2022-10-14 613.19 637.73 608.84 624.92 0.0M
2022-10-13 582.06 625.17 574.72 613.19 0.0M
2022-10-12 610.39 614.68 581.87 582.06 0.0M
2022-10-11 616.71 620.90 591.21 610.39 0.0M
2022-10-10 646.82 653.35 615.25 616.71 0.0M
2022-10-07 669.17 678.11 641.08 646.82 0.0M
2022-10-06 662.30 687.72 662.30 669.17 0.0M
2022-10-05 690.58 699.14 651.35 662.30 0.0M
2022-10-04 676.05 717.36 673.88 690.58 0.0M
2022-10-03 700.78 712.98 653.88 676.05 0.0M
2022-09-30 712.18 748.89 691.72 700.78 0.0M
2022-09-29 792.58 792.58 712.18 712.18 0.0M
2022-09-28 821.83 821.83 743.18 792.58 0.0M
2022-09-27 853.09 862.44 785.11 821.83 0.0M
2022-09-26 797.70 853.97 779.16 853.09 0.0M
2022-09-23 839.09 839.09 768.84 797.70 0.0M
2022-09-22 900.66 900.66 809.23 839.09 0.0M
2022-09-21 962.65 964.75 897.17 900.66 0.0M
2022-09-20 949.47 964.26 881.08 962.65 0.0M
2022-09-16 951.36 966.62 899.55 949.47 0.0M
2022-09-15 870.40 951.36 859.82 951.36 0.0M
2022-09-14 892.50 892.50 835.48 870.40 0.0M
2022-09-13 950.18 953.05 888.87 892.50 0.0M
2022-09-12 964.42 1,045.35 910.78 950.18 0.0M
2022-09-09 917.09 975.96 917.09 964.42 0.0M
2022-09-07 892.10 908.58 873.80 902.46 0.0M
2022-09-06 851.17 921.26 851.17 892.10 0.0M
2022-09-05 945.37 945.37 848.01 851.17 0.0M
2022-09-02 905.61 949.43 899.69 945.37 0.0M
2022-09-01 924.96 929.36 889.14 905.61 0.0M
2022-08-31 909.84 927.72 891.77 924.96 0.0M
2022-08-30 897.23 931.97 886.88 909.84 0.0M
2022-08-26 922.39 944.99 897.23 897.23 0.0M
2022-08-25 939.72 956.54 922.39 922.39 0.0M
2022-08-24 968.21 980.35 924.64 939.72 0.0M
2022-08-23 949.15 970.24 935.36 968.21 0.0M
2022-08-22 1,016.68 1,016.68 943.84 949.15 0.0M
2022-08-19 1,067.51 1,067.51 1,013.84 1,016.68 0.0M
2022-08-18 1,060.87 1,067.60 1,041.71 1,067.51 0.0M
2022-08-17 1,104.83 1,120.70 1,050.29 1,057.64 0.0M
2022-08-16 1,095.33 1,110.83 1,090.78 1,104.83 0.0M
2022-08-15 1,131.29 1,146.42 1,090.54 1,095.33 0.0M
2022-08-12 1,121.49 1,142.61 1,113.63 1,131.29 0.0M
2022-08-11 1,101.45 1,132.96 1,084.65 1,121.49 0.0M
2022-08-10 1,045.64 1,103.17 1,032.69 1,101.45 0.0M
2022-08-09 1,075.95 1,102.88 1,044.23 1,045.64 0.0M
2022-08-08 1,052.37 1,081.97 1,042.42 1,075.95 0.0M
2022-08-05 1,061.22 1,071.18 1,039.12 1,052.37 0.0M
2022-08-04 1,063.43 1,085.81 1,054.89 1,061.22 0.0M
2022-08-03 1,038.43 1,068.55 1,025.49 1,063.43 0.0M
2022-08-02 1,062.73 1,067.77 1,025.32 1,038.43 0.0M
2022-08-01 1,054.69 1,081.14 1,053.85 1,062.73 0.0M
2022-07-29 1,028.16 1,071.61 1,028.16 1,056.39 0.0M
2022-07-28 1,007.07 1,038.09 1,007.07 1,028.16 0.0M
2022-07-27 973.21 1,007.07 968.73 1,007.07 0.0M
2022-07-26 1,000.37 1,008.83 963.49 973.21 0.0M
2022-07-25 1,015.58 1,024.36 995.33 1,000.37 0.0M
2022-07-22 1,051.46 1,051.46 988.75 1,015.58 0.0M
2022-07-21 1,063.85 1,080.58 1,038.11 1,051.46 0.0M
2022-07-20 1,043.77 1,093.48 1,042.14 1,063.85 0.0M
2022-07-19 1,075.41 1,084.52 1,008.07 1,043.77 0.0M
2022-07-18 932.44 1,075.41 919.46 1,075.41 0.0M
2022-07-15 844.07 947.69 823.89 932.44 0.0M
2022-07-14 888.29 911.22 840.17 844.07 0.0M
2022-07-13 913.60 933.69 865.47 888.29 0.0M
2022-07-12 953.74 953.74 902.82 913.60 0.0M
2022-07-11 976.56 976.56 943.05 953.74 0.0M
2022-07-08 922.07 976.56 911.37 976.56 0.0M
2022-07-07 869.84 925.91 868.79 922.07 0.0M
2022-07-06 876.68 897.00 863.26 869.84 0.0M
2022-07-05 908.86 936.74 855.12 876.68 0.0M
2022-07-04 929.65 933.72 908.86 908.86 0.0M
2022-07-01 936.70 962.90 914.78 929.65 0.0M
2022-06-30 999.07 999.07 884.48 936.70 0.0M
2022-06-29 1,059.08 1,059.08 996.61 999.07 0.0M
2022-06-28 1,048.31 1,079.58 1,048.31 1,059.08 0.0M
2022-06-27 1,059.64 1,101.50 1,048.31 1,048.31 0.0M
2022-06-24 1,027.87 1,066.54 1,026.98 1,059.64 0.0M
2022-06-23 1,053.64 1,056.06 1,012.76 1,027.87 0.0M
2022-06-22 1,048.28 1,058.79 1,007.85 1,053.64 0.0M
2022-06-21 1,056.59 1,070.23 1,048.28 1,048.28 0.0M
2022-06-20 1,024.48 1,059.52 1,024.48 1,056.59 0.0M
2022-06-17 987.47 1,053.70 987.47 1,024.48 0.0M
2022-06-16 1,050.98 1,052.36 984.79 987.47 0.0M
2022-06-15 1,058.66 1,090.71 1,044.37 1,050.98 0.0M
2022-06-14 1,072.13 1,107.80 1,051.01 1,058.66 0.0M
2022-06-13 1,186.24 1,186.24 1,072.13 1,072.13 0.0M
2022-06-10 1,230.66 1,241.22 1,171.27 1,186.24 0.0M
2022-06-09 1,255.16 1,255.16 1,227.54 1,230.66 0.0M
2022-06-08 1,244.27 1,261.25 1,233.23 1,255.16 0.0M
2022-06-07 1,263.27 1,263.27 1,220.10 1,244.27 0.0M
2022-06-06 1,268.20 1,293.48 1,259.30 1,263.27 0.0M
2022-06-01 1,280.91 1,315.24 1,268.20 1,268.20 0.0M
2022-05-31 1,276.20 1,292.50 1,245.21 1,280.91 0.0M
2022-05-30 1,215.20 1,283.67 1,215.20 1,276.20 0.0M
2022-05-27 1,198.83 1,221.36 1,197.68 1,215.20 0.0M
2022-05-26 1,120.78 1,206.39 1,120.78 1,198.83 0.0M
2022-05-25 1,118.77 1,129.27 1,088.78 1,116.03 0.0M
2022-05-24 1,168.92 1,168.92 1,109.82 1,118.77 0.0M
2022-05-23 1,134.81 1,171.25 1,125.38 1,168.92 0.0M
2022-05-20 1,130.51 1,187.58 1,130.51 1,134.81 0.0M
2022-05-19 1,171.95 1,174.23 1,101.15 1,130.51 0.0M
2022-05-18 1,182.70 1,214.06 1,171.53 1,171.95 0.0M
2022-05-17 1,275.16 1,296.67 1,150.73 1,182.70 0.0M
2022-05-16 1,273.53 1,277.74 1,243.51 1,275.16 0.0M
2022-05-13 1,190.55 1,273.53 1,179.57 1,273.53 0.0M
2022-05-12 1,199.75 1,203.94 1,147.92 1,190.55 0.0M
2022-05-11 1,158.76 1,214.31 1,158.76 1,199.75 0.0M
2022-05-10 1,202.67 1,225.96 1,158.53 1,158.76 0.0M
2022-05-09 1,294.38 1,294.38 1,202.67 1,202.67 0.0M
2022-05-06 1,289.82 1,307.97 1,265.05 1,294.38 0.0M
2022-05-05 1,374.57 1,418.28 1,289.82 1,289.82 0.0M
2022-05-04 1,306.40 1,413.15 1,306.40 1,374.57 0.0M
2022-05-03 1,308.14 1,321.82 1,289.47 1,306.40 0.0M
2022-04-29 1,315.17 1,341.26 1,298.39 1,308.14 0.0M
2022-04-28 1,282.26 1,329.63 1,273.97 1,315.17 0.0M
2022-04-27 1,278.10 1,315.89 1,266.66 1,282.26 0.0M
2022-04-26 1,291.61 1,312.91 1,268.94 1,278.10 0.0M
2022-04-25 1,330.98 1,330.98 1,281.93 1,291.61 0.0M
2022-04-22 1,394.70 1,394.70 1,297.53 1,330.98 0.0M
2022-04-21 1,342.80 1,400.57 1,318.18 1,394.70 0.0M
2022-04-20 1,311.79 1,363.24 1,285.46 1,342.80 0.0M
2022-04-19 1,286.68 1,314.91 1,268.31 1,311.79 0.0M
2022-04-14 1,266.81 1,293.76 1,254.08 1,286.68 0.0M
2022-04-13 1,287.23 1,292.25 1,238.08 1,266.81 0.0M
2022-04-12 1,275.86 1,294.59 1,252.10 1,287.23 0.0M
2022-04-11 1,324.45 1,350.13 1,253.10 1,275.86 0.0M
2022-04-08 1,332.22 1,380.81 1,324.45 1,324.45 0.0M
2022-04-07 1,419.95 1,446.97 1,305.50 1,332.22 0.0M
2022-04-06 1,495.46 1,498.86 1,419.95 1,419.95 0.0M
2022-04-05 1,552.99 1,575.03 1,495.46 1,495.46 0.0M
2022-04-04 1,525.95 1,567.99 1,504.31 1,552.99 0.0M
2022-04-01 1,524.32 1,567.95 1,510.63 1,525.95 0.0M
2022-03-31 1,560.63 1,590.95 1,524.32 1,524.32 0.0M
2022-03-30 1,612.66 1,619.94 1,545.31 1,560.63 0.0M
2022-03-29 1,490.49 1,613.87 1,472.05 1,612.66 0.0M
2022-03-28 1,469.83 1,505.94 1,462.87 1,490.49 0.0M
2022-03-25 1,479.17 1,497.64 1,464.18 1,469.83 0.0M
2022-03-24 1,472.70 1,500.52 1,455.66 1,479.17 0.0M
2022-03-23 1,516.04 1,521.72 1,460.89 1,472.70 0.0M
2022-03-22 1,463.77 1,530.59 1,463.77 1,516.04 0.0M
2022-03-21 1,465.37 1,498.25 1,442.43 1,463.77 0.0M
2022-03-18 1,435.45 1,480.09 1,400.56 1,465.37 0.0M
2022-03-17 1,468.97 1,491.44 1,408.49 1,435.45 0.0M
2022-03-16 1,383.93 1,492.77 1,383.93 1,468.97 0.0M
2022-03-15 1,481.74 1,481.74 1,347.59 1,383.93 0.0M
2022-03-14 1,440.79 1,508.89 1,428.61 1,481.74 0.0M
2022-03-11 1,390.46 1,513.53 1,390.46 1,440.79 0.0M
2022-03-10 1,449.56 1,470.55 1,380.82 1,390.46 0.0M
2022-03-09 1,294.30 1,449.56 1,294.30 1,449.56 0.0M
2022-03-08 1,352.53 1,385.17 1,274.75 1,294.30 0.0M
2022-03-07 1,367.61 1,387.66 1,253.55 1,352.53 0.0M
2022-03-04 1,458.08 1,458.08 1,367.61 1,367.61 0.0M
2022-03-03 1,576.54 1,603.97 1,458.08 1,458.08 0.0M
2022-03-02 1,590.71 1,650.79 1,555.50 1,576.54 0.0M
2022-03-01 1,662.57 1,667.18 1,566.51 1,590.71 0.0M
2022-02-28 1,653.12 1,662.57 1,569.04 1,662.57 0.0M
2022-02-25 1,606.55 1,653.12 1,596.20 1,653.12 0.0M
2022-02-24 1,693.55 1,693.55 1,547.86 1,597.49 0.0M
2022-02-23 1,759.38 1,843.84 1,693.55 1,693.55 0.0M
2022-02-22 1,774.31 1,786.52 1,705.33 1,759.38 0.0M
2022-02-21 1,796.07 1,822.66 1,734.06 1,774.31 0.0M
2022-02-18 1,827.43 1,844.55 1,778.76 1,796.07 0.0M
2022-02-17 1,866.46 1,875.76 1,813.15 1,827.43 0.0M
2022-02-16 1,876.26 1,900.21 1,834.82 1,866.46 0.0M
2022-02-15 1,812.46 1,882.77 1,797.81 1,876.26 0.0M
2022-02-14 1,852.07 1,852.07 1,769.86 1,812.46 0.0M
2022-02-11 1,884.58 1,884.58 1,804.85 1,852.07 0.0M
2022-02-10 1,881.71 1,892.03 1,829.12 1,884.58 0.0M
2022-02-09 1,791.75 1,891.86 1,784.26 1,881.71 0.0M
2022-02-08 1,806.99 1,821.12 1,760.92 1,791.75 0.0M
2022-02-07 1,822.66 1,853.73 1,800.00 1,806.99 0.0M
2022-02-04 1,845.31 1,853.80 1,806.92 1,822.66 0.0M
2022-02-03 1,881.06 1,901.69 1,839.20 1,845.31 0.0M
2022-02-02 1,883.82 1,904.21 1,879.28 1,881.06 0.0M
2022-02-01 1,863.01 1,911.27 1,863.01 1,883.82 0.0M
2022-01-31 1,816.85 1,863.01 1,814.57 1,863.01 0.0M
2022-01-28 1,878.02 1,892.07 1,803.53 1,816.85 0.0M
2022-01-27 1,880.21 1,890.60 1,838.46 1,878.02 0.0M
2022-01-26 1,851.38 1,914.84 1,851.38 1,880.21 0.0M
2022-01-25 1,839.81 1,898.71 1,809.54 1,851.38 0.0M
2022-01-24 1,999.86 1,999.86 1,820.76 1,839.81 0.0M
2022-01-21 2,059.33 2,059.33 1,984.90 1,999.86 0.0M
2022-01-20 2,049.29 2,076.07 2,030.48 2,059.33 0.0M
2022-01-19 2,063.25 2,065.72 2,029.28 2,049.29 0.0M
2022-01-18 2,136.96 2,154.32 2,044.15 2,063.25 0.0M
2022-01-17 2,159.68 2,187.99 2,132.68 2,136.96 0.0M
2022-01-14 2,164.40 2,183.45 2,135.95 2,159.68 0.0M
2022-01-13 2,156.06 2,193.73 2,132.55 2,164.40 0.0M
2022-01-12 2,127.30 2,169.73 2,124.78 2,156.06 0.0M
2022-01-11 2,124.71 2,140.52 2,115.40 2,127.30 0.0M
2022-01-10 2,184.24 2,200.83 2,103.96 2,124.71 0.0M
2022-01-07 2,107.24 2,184.24 2,082.99 2,184.24 0.0M
2022-01-06 2,093.61 2,140.64 2,047.54 2,107.24 0.0M
2022-01-05 2,103.35 2,128.84 2,071.01 2,093.61 0.0M
2022-01-04 2,064.55 2,122.80 2,064.55 2,103.35 0.0M