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
2024-12-31 689.23 700.98 689.05 700.98 0.0M
2024-12-30 690.83 697.97 685.62 689.23 0.0M
2024-12-27 691.37 694.65 685.53 690.83 0.0M
2024-12-24 688.65 698.16 680.49 691.37 0.0M
2024-12-23 686.88 688.65 680.83 688.65 0.0M
2024-12-20 681.82 686.88 675.14 686.88 0.0M
2024-12-19 684.67 687.53 675.51 681.82 0.0M
2024-12-18 680.14 689.19 679.45 684.67 0.0M
2024-12-17 684.98 691.66 680.14 680.14 0.0M
2024-12-16 689.69 692.82 682.42 684.98 0.0M
2024-12-13 693.85 698.05 684.72 689.69 0.0M
2024-12-12 698.46 704.07 688.15 693.85 0.0M
2024-12-11 695.97 698.99 688.04 698.46 0.0M
2024-12-10 693.24 698.91 688.22 695.97 0.0M
2024-12-09 683.01 695.64 683.01 693.24 0.0M
2024-12-06 677.28 688.41 677.28 683.01 0.0M
2024-12-05 682.23 688.26 677.19 677.28 0.0M
2024-12-04 672.87 684.23 672.87 682.23 0.0M
2024-12-03 667.43 672.87 665.44 672.87 0.0M
2024-12-02 656.69 667.43 655.48 667.43 0.0M
2024-11-29 642.13 658.95 639.93 656.69 0.0M
2024-11-28 617.37 642.72 617.37 642.13 0.0M
2024-11-27 624.44 625.76 611.34 617.37 0.0M
2024-11-26 633.99 637.90 624.44 624.44 0.0M
2024-11-25 625.08 639.02 624.61 633.99 0.0M
2024-11-22 611.64 628.17 606.49 625.08 0.0M
2024-11-21 605.30 612.11 604.95 611.64 0.0M
2024-11-20 614.32 617.54 597.67 605.30 0.0M
2024-11-19 615.56 621.73 602.56 614.32 0.0M
2024-11-18 620.80 623.66 610.03 615.56 0.0M
2024-11-15 625.49 637.57 618.65 620.80 0.0M
2024-11-14 593.59 626.75 590.57 625.49 0.0M
2024-11-13 571.24 621.38 570.52 593.59 0.0M
2024-11-12 592.78 597.48 570.41 571.24 0.0M
2024-11-11 586.87 600.64 586.19 592.78 0.0M
2024-11-08 589.28 605.72 585.02 586.87 0.0M
2024-11-07 574.69 589.28 574.69 589.28 0.0M
2024-11-06 576.44 591.04 572.95 574.69 0.0M
2024-11-05 575.01 584.48 574.91 576.44 0.0M
2024-11-04 577.24 587.64 574.42 575.01 0.0M
2024-11-01 581.74 583.62 573.71 577.24 0.0M
2024-10-31 590.66 595.30 576.75 581.74 0.0M
2024-10-30 592.90 599.71 586.58 590.66 0.0M
2024-10-29 597.41 603.50 590.00 592.90 0.0M
2024-10-28 605.98 611.97 597.41 597.41 0.0M
2024-10-25 619.47 621.05 605.05 605.98 0.0M
2024-10-24 611.17 624.51 610.43 619.47 0.0M
2024-10-23 613.51 620.83 608.91 611.17 0.0M
2024-10-22 607.67 613.76 602.04 613.51 0.0M
2024-10-21 618.78 627.36 604.00 607.67 0.0M
2024-10-18 590.29 619.27 589.77 618.78 0.0M
2024-10-17 596.96 601.61 590.29 590.29 0.0M
2024-10-16 600.96 602.58 593.60 596.96 0.0M
2024-10-15 604.42 611.02 600.96 600.96 0.0M
2024-10-14 565.51 615.39 565.51 604.42 0.0M
2024-10-11 584.01 584.01 563.17 565.51 0.0M
2024-10-10 589.00 591.20 582.72 584.01 0.0M
2024-10-09 586.48 595.87 586.48 589.00 0.0M
2024-10-08 593.59 599.80 584.78 586.48 0.0M
2024-10-07 598.26 609.51 590.72 593.59 0.0M
2024-10-04 583.07 601.18 583.07 598.26 0.0M
2024-10-03 592.11 592.11 581.61 583.07 0.0M
2024-10-02 609.36 609.44 590.61 592.11 0.0M
2024-10-01 627.76 633.54 607.39 609.36 0.0M
2024-09-30 672.66 672.66 621.67 627.76 0.0M
2024-09-27 650.81 676.48 650.81 672.66 0.0M
2024-09-26 654.58 665.09 650.81 650.81 0.0M
2024-09-25 658.97 665.27 652.08 654.58 0.0M
2024-09-24 661.36 669.75 658.97 658.97 0.0M
2024-09-23 668.77 676.12 659.09 661.36 0.0M
2024-09-20 697.35 697.35 668.12 668.77 0.0M
2024-09-19 691.10 709.05 691.10 697.35 0.0M
2024-09-18 692.10 695.01 683.71 691.10 0.0M
2024-09-17 684.99 697.12 684.99 692.10 0.0M
2024-09-16 645.60 691.33 640.61 684.99 0.0M
2024-09-13 628.08 656.60 626.22 645.60 0.0M
2024-09-12 609.80 637.37 609.80 628.08 0.0M
2024-09-11 613.04 625.15 609.03 609.80 0.0M
2024-09-10 631.62 633.15 613.04 613.04 0.0M
2024-09-09 621.25 638.18 619.56 631.62 0.0M
2024-09-06 640.99 643.08 618.33 621.25 0.0M
2024-09-05 629.21 651.21 627.63 640.99 0.0M
2024-09-04 615.44 634.71 606.77 629.21 0.0M
2024-09-03 624.31 629.03 608.97 615.44 0.0M
2024-09-02 641.73 643.64 624.31 624.31 0.0M
2024-08-30 635.61 648.77 629.69 641.73 0.0M
2024-08-29 642.62 645.77 635.56 635.61 0.0M
2024-08-28 644.16 644.16 632.57 635.44 0.0M
2024-08-27 639.56 653.29 639.32 644.16 0.0M
2024-08-23 631.44 645.16 624.33 639.56 0.0M
2024-08-22 632.26 642.55 623.86 631.44 0.0M
2024-08-21 620.42 633.39 619.62 632.26 0.0M
2024-08-20 619.89 629.09 619.89 620.42 0.0M
2024-08-19 624.10 632.47 619.89 619.89 0.0M
2024-08-16 626.06 630.63 618.05 624.10 0.0M
2024-08-15 614.20 627.50 613.13 626.06 0.0M
2024-08-14 585.92 617.10 585.92 611.43 0.0M
2024-08-13 596.60 602.98 544.25 585.92 0.0M
2024-08-12 602.84 605.99 595.54 596.60 0.0M
2024-08-09 600.25 616.10 596.22 602.84 0.0M
2024-08-08 579.39 600.25 575.13 600.25 0.0M
2024-08-07 576.25 583.63 574.22 579.39 0.0M
2024-08-06 582.92 592.29 571.12 576.25 0.0M
2024-08-05 600.04 600.04 562.17 582.92 0.0M
2024-08-02 626.88 629.51 599.57 600.04 0.0M
2024-08-01 632.03 650.79 621.43 626.88 0.0M
2024-07-31 628.77 644.26 626.73 632.03 0.0M
2024-07-30 630.67 642.98 624.03 628.77 0.0M
2024-07-29 644.64 651.36 628.63 630.67 0.0M
2024-07-26 635.82 648.43 633.29 644.64 0.0M
2024-07-25 636.16 637.96 619.31 635.82 0.0M
2024-07-24 641.11 656.71 636.16 636.16 0.0M
2024-07-23 658.16 659.36 638.69 641.11 0.0M
2024-07-22 650.26 661.96 649.28 658.16 0.0M
2024-07-19 666.78 669.64 650.26 650.26 0.0M
2024-07-18 650.68 678.09 649.67 676.45 0.0M
2024-07-17 656.54 667.44 650.68 650.68 0.0M
2024-07-16 674.65 676.69 656.54 656.54 0.0M
2024-07-15 677.29 678.87 670.94 674.65 0.0M
2024-07-12 690.92 700.38 677.29 677.29 0.0M
2024-07-11 667.85 691.76 666.80 690.92 0.0M
2024-07-10 664.72 677.46 662.05 667.85 0.0M
2024-07-09 669.39 674.49 664.72 664.72 0.0M
2024-07-08 675.64 681.70 665.35 669.39 0.0M
2024-07-05 661.83 685.18 661.83 675.64 0.0M
2024-07-04 651.01 670.39 651.01 661.83 0.0M
2024-07-03 640.73 654.62 640.13 651.01 0.0M
2024-07-02 646.33 654.29 635.05 640.73 0.0M
2024-07-01 666.86 675.20 646.33 646.33 0.0M
2024-06-28 666.89 674.31 662.20 666.86 0.0M
2024-06-27 676.65 676.65 664.70 666.89 0.0M
2024-06-26 687.01 690.79 672.39 676.65 0.0M
2024-06-25 680.78 688.85 674.94 687.01 0.0M
2024-06-24 670.07 684.95 668.05 680.78 0.0M
2024-06-21 676.28 680.91 663.56 670.07 0.0M
2024-06-20 662.94 679.89 662.43 676.28 0.0M
2024-06-19 665.68 667.69 661.18 662.94 0.0M
2024-06-18 656.39 673.50 656.06 665.68 0.0M
2024-06-17 667.36 670.77 651.97 656.39 0.0M
2024-06-14 677.56 680.01 665.13 667.36 0.0M
2024-06-13 679.28 681.56 671.49 677.56 0.0M
2024-06-12 680.42 687.67 673.14 679.28 0.0M
2024-06-11 678.39 689.04 676.44 680.42 0.0M
2024-06-10 689.04 689.53 675.93 678.39 0.0M
2024-06-07 691.64 695.97 682.97 689.04 0.0M
2024-06-06 674.30 694.17 669.12 691.64 0.0M
2024-06-05 655.47 683.43 652.37 674.30 0.0M
2024-06-04 663.92 666.60 653.66 655.47 0.0M
2024-06-03 654.25 674.84 654.25 663.92 0.0M
2024-05-31 647.67 664.29 646.51 654.25 0.0M
2024-05-30 634.08 650.83 627.72 647.67 0.0M
2024-05-29 657.12 658.25 633.59 634.08 0.0M
2024-05-28 635.31 664.95 635.31 657.12 0.0M
2024-05-24 646.42 646.42 628.82 635.31 0.0M
2024-05-23 658.85 658.85 646.42 646.42 0.0M
2024-05-22 657.06 663.00 649.97 654.37 0.0M
2024-05-21 684.29 684.29 650.81 657.06 0.0M
2024-05-20 684.88 697.10 684.29 684.29 0.0M
2024-05-17 696.36 696.84 682.27 684.88 0.0M
2024-05-16 696.03 702.03 691.06 696.36 0.0M
2024-05-15 691.54 700.96 687.65 696.03 0.0M
2024-05-14 686.26 698.51 684.23 691.54 0.0M
2024-05-13 684.92 687.74 678.30 686.26 0.0M
2024-05-10 687.60 690.75 684.00 684.92 0.0M
2024-05-09 695.34 700.14 687.60 687.60 0.0M
2024-05-08 702.98 705.81 693.09 695.34 0.0M
2024-05-07 701.53 714.14 701.53 702.98 0.0M
2024-05-02 706.34 718.44 703.20 705.92 0.0M
2024-05-01 716.10 719.25 695.64 706.34 0.0M
2024-04-30 732.54 736.85 715.91 716.10 0.0M
2024-04-29 729.95 745.42 727.80 732.54 0.0M
2024-04-26 726.95 746.05 726.95 729.95 0.0M
2024-04-25 731.04 737.38 722.08 726.95 0.0M
2024-04-24 743.94 751.96 731.04 731.04 0.0M
2024-04-23 730.65 747.82 730.65 743.94 0.0M
2024-04-22 729.56 738.75 727.62 730.65 0.0M
2024-04-19 721.38 729.56 699.50 729.56 0.0M
2024-04-18 710.97 721.38 701.09 721.38 0.0M
2024-04-17 706.07 717.42 692.52 697.42 0.0M
2024-04-16 717.75 717.75 698.45 706.07 0.0M
2024-04-15 719.94 731.06 709.40 717.75 0.0M
2024-04-12 730.66 745.64 718.81 719.94 0.0M
2024-04-11 728.95 735.56 723.32 730.66 0.0M
2024-04-10 719.74 744.49 719.74 728.95 0.0M
2024-04-09 711.31 727.42 709.50 719.74 0.0M
2024-04-08 698.27 715.08 697.53 711.31 0.0M
2024-04-05 716.06 716.06 698.27 698.27 0.0M
2024-04-04 699.52 721.22 699.52 716.06 0.0M
2024-04-03 698.36 704.23 687.38 699.52 0.0M
2024-04-02 714.09 717.57 695.54 698.36 0.0M
2024-03-28 715.78 726.91 710.57 714.09 0.0M
2024-03-27 750.55 750.97 712.31 715.78 0.0M
2024-03-26 743.99 756.92 740.75 750.55 0.0M
2024-03-25 761.63 765.49 742.30 743.99 0.0M
2024-03-22 758.22 772.80 754.10 761.63 0.0M
2024-03-21 794.49 820.33 752.31 758.22 0.0M
2024-03-20 771.98 796.30 768.36 794.49 0.0M
2024-03-19 771.27 772.97 762.54 771.98 0.0M
2024-03-18 764.97 785.93 763.26 771.27 0.0M
2024-03-15 751.54 765.95 749.80 764.97 0.0M
2024-03-14 762.02 771.82 751.54 751.54 0.0M
2024-03-13 761.05 767.62 757.74 762.02 0.0M
2024-03-12 756.67 765.45 750.47 761.05 0.0M
2024-03-11 750.38 760.34 744.28 756.67 0.0M
2024-03-08 753.88 757.73 741.24 750.38 0.0M
2024-03-07 758.51 763.70 746.62 753.88 0.0M
2024-03-06 746.89 766.20 746.89 758.51 0.0M
2024-03-05 754.14 754.14 742.85 746.89 0.0M
2024-03-04 775.02 775.02 748.49 754.14 0.0M
2024-03-01 786.49 793.28 766.71 775.02 0.0M
2024-02-29 794.38 796.63 776.44 786.49 0.0M
2024-02-28 783.39 796.39 765.61 794.38 0.0M
2024-02-27 752.14 783.39 750.84 783.39 0.0M
2024-02-26 759.33 760.92 747.85 752.14 0.0M
2024-02-23 777.28 781.13 753.89 759.33 0.0M
2024-02-22 759.46 785.58 754.48 777.28 0.0M
2024-02-21 758.60 763.44 750.08 759.46 0.0M
2024-02-20 777.91 779.62 758.44 758.60 0.0M
2024-02-19 786.59 786.88 775.48 777.91 0.0M
2024-02-16 774.07 802.30 774.07 786.59 0.0M
2024-02-15 771.39 783.03 767.30 774.07 0.0M
2024-02-14 780.03 782.71 770.55 771.39 0.0M
2024-02-13 781.30 793.48 770.13 780.03 0.0M
2024-02-12 776.78 786.59 774.33 781.30 0.0M
2024-02-09 767.55 784.75 763.61 776.78 0.0M
2024-02-08 769.74 772.93 756.45 767.55 0.0M
2024-02-07 764.73 783.19 759.41 769.74 0.0M
2024-02-06 767.28 769.58 752.38 764.73 0.0M
2024-02-05 784.03 784.03 763.22 767.28 0.0M
2024-02-02 779.35 803.54 779.35 784.03 0.0M
2024-02-01 794.42 797.54 778.44 779.35 0.0M
2024-01-31 795.85 799.11 786.82 794.42 0.0M
2024-01-30 792.54 803.74 791.30 795.85 0.0M
2024-01-29 794.15 794.15 780.20 792.54 0.0M
2024-01-26 790.10 798.80 789.89 794.15 0.0M
2024-01-25 799.28 799.98 785.31 790.10 0.0M
2024-01-24 796.03 812.23 796.03 799.28 0.0M
2024-01-23 790.14 805.42 788.35 796.03 0.0M
2024-01-22 782.66 798.58 782.66 790.14 0.0M
2024-01-19 803.58 811.10 776.96 782.66 0.0M
2024-01-18 804.46 816.18 801.94 803.58 0.0M
2024-01-17 825.04 825.04 792.21 804.46 0.0M
2024-01-16 837.82 844.33 822.88 825.04 0.0M
2024-01-15 840.79 848.47 832.89 837.82 0.0M
2024-01-12 839.45 852.78 838.10 840.79 0.0M
2024-01-11 871.85 877.76 839.45 839.45 0.0M
2024-01-10 873.31 879.60 868.21 871.85 0.0M
2024-01-09 878.43 891.16 872.42 873.31 0.0M
2024-01-08 880.23 884.24 858.57 878.43 0.0M
2024-01-05 877.43 890.13 861.96 880.23 0.0M
2024-01-04 882.95 897.12 877.03 877.43 0.0M
2024-01-03 909.27 913.15 878.50 882.95 0.0M
2024-01-02 920.18 933.01 896.77 909.27 0.0M