FTSE 350 Banks TR

TRINMX301010
🏛️ uk →
3,132.25
Last Update: 2025-09-26
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 1,152.49 1,152.94 1,143.69 1,148.55 0.0M
2021-12-30 1,152.89 1,157.48 1,147.18 1,152.49 0.0M
2021-12-29 1,144.97 1,160.91 1,144.97 1,152.89 0.0M
2021-12-24 1,146.34 1,153.58 1,144.97 1,144.97 0.0M
2021-12-23 1,135.43 1,149.99 1,135.29 1,146.34 0.0M
2021-12-22 1,130.95 1,137.88 1,125.57 1,135.43 0.0M
2021-12-21 1,112.78 1,131.25 1,112.78 1,130.95 0.0M
2021-12-20 1,124.90 1,124.90 1,096.32 1,112.78 0.0M
2021-12-17 1,131.45 1,138.58 1,115.74 1,124.90 0.0M
2021-12-16 1,091.45 1,136.53 1,091.45 1,131.45 0.0M
2021-12-15 1,103.05 1,109.45 1,091.45 1,091.45 0.0M
2021-12-14 1,091.17 1,110.68 1,091.17 1,103.05 0.0M
2021-12-13 1,115.63 1,118.82 1,088.79 1,091.17 0.0M
2021-12-10 1,122.01 1,125.93 1,114.83 1,115.63 0.0M
2021-12-09 1,130.16 1,131.24 1,117.33 1,122.01 0.0M
2021-12-08 1,135.94 1,138.75 1,116.93 1,129.72 0.0M
2021-12-07 1,120.73 1,139.11 1,120.73 1,135.94 0.0M
2021-12-06 1,109.89 1,125.54 1,109.89 1,120.73 0.0M
2021-12-03 1,115.06 1,128.27 1,104.24 1,109.89 0.0M
2021-12-02 1,117.89 1,118.49 1,101.99 1,115.06 0.0M
2021-12-01 1,092.20 1,119.03 1,090.85 1,117.89 0.0M
2021-11-30 1,086.51 1,100.45 1,068.54 1,092.20 0.0M
2021-11-29 1,076.29 1,105.41 1,076.29 1,086.51 0.0M
2021-11-26 1,158.09 1,158.09 1,075.12 1,076.29 0.0M
2021-11-25 1,153.85 1,160.32 1,146.63 1,158.09 0.0M
2021-11-24 1,156.18 1,165.02 1,151.69 1,153.85 0.0M
2021-11-23 1,149.57 1,165.83 1,139.31 1,156.18 0.0M
2021-11-22 1,133.48 1,151.42 1,133.48 1,149.57 0.0M
2021-11-19 1,153.16 1,159.74 1,123.19 1,133.48 0.0M
2021-11-18 1,155.13 1,161.12 1,148.82 1,153.16 0.0M
2021-11-17 1,155.93 1,165.58 1,154.89 1,155.13 0.0M
2021-11-16 1,150.47 1,158.11 1,150.47 1,155.93 0.0M
2021-11-15 1,141.97 1,153.57 1,133.17 1,150.47 0.0M
2021-11-12 1,145.69 1,151.81 1,138.40 1,141.97 0.0M
2021-11-11 1,133.27 1,152.87 1,133.27 1,145.69 0.0M
2021-11-10 1,123.56 1,136.38 1,122.13 1,133.27 0.0M
2021-11-09 1,137.50 1,137.50 1,120.78 1,123.56 0.0M
2021-11-08 1,141.08 1,146.91 1,131.53 1,137.50 0.0M
2021-11-05 1,128.78 1,149.70 1,124.53 1,141.08 0.0M
2021-11-04 1,167.81 1,172.62 1,125.58 1,128.78 0.0M
2021-11-03 1,169.26 1,169.92 1,160.32 1,167.81 0.0M
2021-11-02 1,181.58 1,181.58 1,155.77 1,169.26 0.0M
2021-11-01 1,170.47 1,183.50 1,164.07 1,181.58 0.0M
2021-10-29 1,165.15 1,173.73 1,155.23 1,170.47 0.0M
2021-10-28 1,169.27 1,175.51 1,155.69 1,165.15 0.0M
2021-10-27 1,177.39 1,178.89 1,164.20 1,169.27 0.0M
2021-10-26 1,166.81 1,179.10 1,162.53 1,177.39 0.0M
2021-10-25 1,153.66 1,167.93 1,153.26 1,166.81 0.0M
2021-10-22 1,148.64 1,161.38 1,144.05 1,153.66 0.0M
2021-10-21 1,154.09 1,154.58 1,141.79 1,148.64 0.0M
2021-10-20 1,156.62 1,158.36 1,144.15 1,154.09 0.0M
2021-10-19 1,156.83 1,159.90 1,151.46 1,156.62 0.0M
2021-10-18 1,156.32 1,161.90 1,151.08 1,156.83 0.0M
2021-10-15 1,136.00 1,159.70 1,134.15 1,156.32 0.0M
2021-10-14 1,128.16 1,143.89 1,128.16 1,136.00 0.0M
2021-10-13 1,144.11 1,145.93 1,121.51 1,127.78 0.0M
2021-10-12 1,144.14 1,144.14 1,122.74 1,144.11 0.0M
2021-10-11 1,119.76 1,144.94 1,119.64 1,144.14 0.0M
2021-10-08 1,110.93 1,122.03 1,106.35 1,119.76 0.0M
2021-10-07 1,092.03 1,116.37 1,092.03 1,110.93 0.0M
2021-10-06 1,080.33 1,100.09 1,078.66 1,092.03 0.0M
2021-10-05 1,048.67 1,082.26 1,048.58 1,080.33 0.0M
2021-10-04 1,058.27 1,065.04 1,045.58 1,048.67 0.0M
2021-10-01 1,069.33 1,069.33 1,046.42 1,058.27 0.0M
2021-09-30 1,071.87 1,077.39 1,067.41 1,069.33 0.0M
2021-09-29 1,054.35 1,074.83 1,053.79 1,071.87 0.0M
2021-09-28 1,058.42 1,067.53 1,048.26 1,054.35 0.0M
2021-09-27 1,036.07 1,060.39 1,036.07 1,058.42 0.0M
2021-09-24 1,037.23 1,041.89 1,026.59 1,036.07 0.0M
2021-09-23 1,025.18 1,039.06 1,023.66 1,037.23 0.0M
2021-09-22 986.08 1,028.38 986.08 1,025.18 0.0M
2021-09-21 991.71 1,005.22 983.36 986.08 0.0M
2021-09-20 1,033.29 1,033.29 991.71 991.71 0.0M
2021-09-17 1,022.48 1,041.67 1,022.48 1,033.29 0.0M
2021-09-16 1,020.27 1,030.93 1,018.12 1,022.48 0.0M
2021-09-15 1,018.49 1,028.58 1,016.40 1,020.27 0.0M
2021-09-14 1,034.94 1,034.94 1,016.81 1,018.49 0.0M
2021-09-13 1,016.11 1,036.35 1,016.11 1,034.94 0.0M
2021-09-10 1,020.60 1,032.46 1,012.88 1,016.11 0.0M
2021-09-09 1,028.08 1,028.08 1,011.47 1,020.60 0.0M
2021-09-08 1,040.46 1,040.46 1,020.54 1,028.08 0.0M
2021-09-07 1,049.89 1,049.97 1,039.55 1,040.46 0.0M
2021-09-06 1,042.41 1,052.59 1,042.41 1,049.89 0.0M
2021-09-03 1,049.04 1,051.94 1,040.30 1,042.41 0.0M
2021-09-02 1,047.87 1,051.69 1,040.92 1,049.04 0.0M
2021-09-01 1,046.73 1,061.47 1,044.36 1,047.87 0.0M
2021-08-31 1,061.77 1,061.80 1,037.22 1,046.73 0.0M
2021-08-27 1,061.22 1,063.04 1,050.98 1,061.77 0.0M
2021-08-26 1,067.23 1,068.23 1,055.02 1,061.22 0.0M
2021-08-25 1,046.11 1,067.35 1,042.32 1,067.23 0.0M
2021-08-24 1,051.65 1,054.29 1,035.35 1,046.11 0.0M
2021-08-23 1,051.17 1,062.70 1,048.79 1,051.65 0.0M
2021-08-20 1,046.40 1,055.59 1,042.19 1,051.17 0.0M
2021-08-19 1,070.80 1,070.80 1,044.07 1,046.40 0.0M
2021-08-18 1,065.36 1,067.19 1,051.62 1,064.44 0.0M
2021-08-17 1,070.29 1,070.63 1,058.52 1,065.36 0.0M
2021-08-16 1,085.59 1,085.59 1,065.34 1,070.29 0.0M
2021-08-13 1,083.72 1,093.99 1,083.72 1,085.59 0.0M
2021-08-12 1,090.34 1,093.26 1,081.33 1,083.72 0.0M
2021-08-11 1,080.83 1,089.47 1,077.30 1,086.98 0.0M
2021-08-10 1,081.25 1,082.25 1,069.42 1,080.83 0.0M
2021-08-09 1,076.67 1,083.51 1,069.02 1,081.25 0.0M
2021-08-06 1,059.39 1,078.27 1,053.60 1,076.67 0.0M
2021-08-05 1,060.01 1,061.43 1,046.89 1,059.39 0.0M
2021-08-04 1,048.07 1,058.99 1,043.56 1,057.13 0.0M
2021-08-03 1,040.60 1,058.05 1,037.08 1,048.07 0.0M
2021-08-02 1,036.56 1,058.48 1,036.56 1,040.60 0.0M
2021-07-30 1,047.32 1,047.95 1,030.28 1,036.56 0.0M
2021-07-29 1,038.50 1,052.95 1,038.50 1,047.32 0.0M
2021-07-28 1,041.80 1,047.64 1,030.70 1,038.50 0.0M
2021-07-27 1,041.66 1,046.42 1,026.87 1,041.80 0.0M
2021-07-26 1,033.34 1,045.31 1,011.53 1,041.66 0.0M
2021-07-23 1,025.03 1,040.87 1,024.83 1,033.34 0.0M
2021-07-22 1,032.36 1,045.54 1,022.69 1,025.03 0.0M
2021-07-21 1,007.58 1,037.01 1,007.58 1,032.06 0.0M
2021-07-20 996.70 1,012.29 985.86 1,007.58 0.0M
2021-07-19 1,032.92 1,032.92 991.14 996.70 0.0M
2021-07-16 1,050.20 1,058.32 1,029.69 1,032.92 0.0M
2021-07-15 1,057.33 1,062.16 1,045.34 1,050.20 0.0M
2021-07-14 1,056.68 1,072.36 1,053.19 1,057.33 0.0M
2021-07-13 1,065.17 1,089.13 1,055.18 1,056.68 0.0M
2021-07-12 1,063.86 1,067.47 1,042.45 1,065.17 0.0M
2021-07-09 1,044.71 1,063.86 1,040.05 1,063.86 0.0M
2021-07-08 1,067.44 1,067.44 1,034.74 1,044.71 0.0M
2021-07-07 1,063.01 1,073.23 1,056.85 1,067.44 0.0M
2021-07-06 1,087.07 1,089.02 1,057.94 1,063.01 0.0M
2021-07-05 1,067.24 1,090.92 1,067.24 1,087.07 0.0M
2021-07-02 1,085.31 1,086.70 1,066.93 1,067.24 0.0M
2021-07-01 1,066.80 1,087.85 1,066.80 1,085.31 0.0M
2021-06-30 1,074.71 1,075.89 1,056.50 1,066.80 0.0M
2021-06-29 1,070.73 1,086.17 1,069.51 1,074.71 0.0M
2021-06-28 1,089.44 1,089.44 1,070.33 1,070.73 0.0M
2021-06-25 1,084.32 1,094.92 1,084.11 1,089.44 0.0M
2021-06-24 1,076.08 1,087.63 1,076.08 1,084.32 0.0M
2021-06-23 1,078.10 1,087.42 1,076.08 1,076.08 0.0M
2021-06-22 1,083.36 1,087.26 1,072.71 1,078.10 0.0M
2021-06-21 1,082.46 1,084.90 1,064.18 1,083.36 0.0M
2021-06-18 1,113.00 1,114.12 1,080.00 1,082.46 0.0M
2021-06-17 1,108.77 1,137.81 1,108.55 1,113.00 0.0M
2021-06-16 1,110.78 1,124.64 1,105.15 1,108.77 0.0M
2021-06-15 1,115.21 1,115.21 1,101.54 1,110.78 0.0M
2021-06-14 1,115.20 1,124.90 1,115.20 1,115.21 0.0M
2021-06-11 1,112.17 1,115.20 1,104.77 1,115.20 0.0M
2021-06-10 1,116.32 1,126.19 1,110.12 1,112.17 0.0M
2021-06-09 1,134.89 1,134.89 1,113.89 1,116.32 0.0M
2021-06-08 1,141.63 1,146.72 1,132.25 1,134.89 0.0M
2021-06-07 1,132.16 1,146.15 1,132.08 1,141.63 0.0M
2021-06-04 1,145.98 1,146.09 1,128.30 1,132.16 0.0M
2021-06-03 1,151.21 1,152.19 1,136.52 1,145.98 0.0M
2021-06-02 1,141.78 1,151.78 1,141.60 1,151.21 0.0M
2021-06-01 1,151.21 1,155.42 1,139.60 1,141.78 0.0M
2021-05-28 1,144.49 1,162.29 1,144.49 1,151.21 0.0M
2021-05-27 1,125.82 1,146.38 1,122.26 1,144.49 0.0M
2021-05-26 1,134.34 1,134.41 1,108.23 1,125.82 0.0M
2021-05-25 1,128.09 1,141.71 1,127.44 1,134.34 0.0M
2021-05-24 1,124.13 1,129.40 1,117.62 1,128.09 0.0M
2021-05-21 1,124.60 1,126.09 1,108.38 1,124.13 0.0M
2021-05-20 1,116.60 1,125.72 1,109.41 1,124.60 0.0M
2021-05-19 1,127.29 1,127.29 1,102.03 1,116.60 0.0M
2021-05-18 1,116.75 1,133.26 1,116.75 1,127.29 0.0M
2021-05-17 1,127.10 1,128.55 1,108.25 1,116.75 0.0M
2021-05-14 1,110.89 1,128.22 1,110.89 1,127.10 0.0M
2021-05-13 1,116.65 1,116.65 1,086.22 1,110.89 0.0M
2021-05-12 1,107.92 1,120.29 1,099.53 1,116.65 0.0M
2021-05-11 1,141.80 1,141.80 1,103.77 1,107.92 0.0M
2021-05-10 1,128.15 1,147.05 1,126.82 1,141.80 0.0M
2021-05-07 1,125.70 1,137.35 1,117.54 1,128.15 0.0M
2021-05-06 1,124.28 1,129.82 1,119.39 1,125.70 0.0M
2021-05-05 1,093.02 1,125.05 1,093.02 1,124.28 0.0M
2021-05-04 1,117.59 1,122.52 1,089.82 1,093.02 0.0M
2021-04-30 1,133.48 1,133.48 1,113.25 1,117.59 0.0M
2021-04-29 1,116.25 1,143.21 1,116.25 1,133.48 0.0M
2021-04-28 1,101.35 1,118.95 1,101.35 1,116.25 0.0M
2021-04-27 1,074.44 1,101.60 1,071.82 1,101.35 0.0M
2021-04-26 1,061.93 1,077.04 1,050.23 1,074.44 0.0M
2021-04-23 1,053.64 1,061.93 1,043.60 1,061.93 0.0M
2021-04-22 1,050.20 1,054.74 1,044.24 1,053.64 0.0M
2021-04-21 1,054.77 1,064.11 1,042.98 1,050.20 0.0M
2021-04-20 1,087.69 1,088.89 1,054.69 1,054.77 0.0M
2021-04-19 1,087.28 1,093.79 1,082.51 1,087.69 0.0M
2021-04-16 1,068.86 1,091.73 1,068.86 1,087.28 0.0M
2021-04-15 1,087.73 1,091.72 1,068.86 1,068.86 0.0M
2021-04-14 1,081.77 1,089.55 1,059.11 1,085.30 0.0M
2021-04-13 1,093.68 1,097.75 1,077.12 1,081.77 0.0M
2021-04-12 1,091.75 1,100.00 1,076.98 1,093.68 0.0M
2021-04-09 1,099.51 1,100.55 1,087.19 1,091.75 0.0M
2021-04-08 1,090.29 1,101.80 1,089.85 1,099.51 0.0M
2021-04-07 1,075.61 1,094.31 1,074.39 1,090.29 0.0M
2021-04-06 1,068.00 1,091.30 1,068.00 1,075.61 0.0M
2021-04-01 1,069.81 1,078.25 1,063.24 1,068.00 0.0M
2021-03-31 1,087.84 1,087.84 1,069.81 1,069.81 0.0M
2021-03-30 1,053.85 1,089.66 1,053.85 1,087.84 0.0M
2021-03-29 1,063.97 1,063.97 1,049.60 1,053.85 0.0M
2021-03-26 1,057.06 1,068.40 1,055.74 1,063.97 0.0M
2021-03-25 1,065.75 1,067.38 1,044.62 1,057.06 0.0M
2021-03-24 1,057.44 1,066.50 1,038.63 1,064.76 0.0M
2021-03-23 1,057.19 1,061.84 1,047.02 1,057.44 0.0M
2021-03-22 1,066.27 1,075.01 1,052.65 1,057.19 0.0M
2021-03-19 1,086.49 1,086.68 1,048.62 1,066.27 0.0M
2021-03-18 1,068.23 1,092.81 1,067.71 1,086.49 0.0M
2021-03-17 1,059.01 1,076.63 1,054.30 1,068.23 0.0M
2021-03-16 1,056.45 1,076.89 1,051.92 1,059.01 0.0M
2021-03-15 1,063.36 1,071.32 1,048.46 1,056.45 0.0M
2021-03-12 1,047.25 1,065.79 1,044.32 1,063.36 0.0M
2021-03-11 1,075.91 1,075.91 1,038.48 1,047.25 0.0M
2021-03-10 1,068.80 1,071.19 1,055.86 1,062.60 0.0M
2021-03-09 1,085.73 1,086.23 1,059.29 1,068.80 0.0M
2021-03-08 1,046.33 1,087.71 1,046.33 1,085.73 0.0M
2021-03-05 1,025.62 1,067.56 1,016.95 1,046.33 0.0M
2021-03-04 1,041.82 1,042.66 1,019.87 1,025.62 0.0M
2021-03-03 1,009.50 1,042.06 1,009.50 1,040.83 0.0M
2021-03-02 1,003.17 1,020.72 997.40 1,009.50 0.0M
2021-03-01 1,006.11 1,018.76 1,000.94 1,003.17 0.0M
2021-02-26 1,024.35 1,031.63 1,001.08 1,006.11 0.0M
2021-02-25 1,025.27 1,042.80 1,023.14 1,024.35 0.0M
2021-02-24 1,015.34 1,025.56 995.63 1,024.24 0.0M
2021-02-23 1,008.83 1,021.00 993.55 1,015.34 0.0M
2021-02-22 995.78 1,009.81 990.29 1,008.83 0.0M
2021-02-19 977.53 1,000.51 969.50 995.78 0.0M
2021-02-18 1,010.44 1,010.44 970.35 977.53 0.0M
2021-02-17 1,008.86 1,014.67 997.14 1,010.44 0.0M
2021-02-16 983.06 1,010.96 982.96 1,008.86 0.0M
2021-02-15 949.08 985.70 949.08 983.06 0.0M
2021-02-12 943.21 952.91 929.65 949.08 0.0M
2021-02-11 949.88 954.11 937.37 943.21 0.0M
2021-02-10 944.03 956.81 941.47 949.88 0.0M
2021-02-09 938.58 946.33 932.96 944.03 0.0M
2021-02-08 936.03 949.65 930.34 938.58 0.0M
2021-02-05 932.90 944.60 925.72 936.03 0.0M
2021-02-04 907.81 937.37 899.76 932.90 0.0M
2021-02-03 908.45 921.39 901.67 907.81 0.0M
2021-02-02 888.48 910.23 888.48 908.45 0.0M
2021-02-01 882.28 899.26 876.41 888.48 0.0M
2021-01-29 905.59 905.59 875.71 882.28 0.0M
2021-01-28 905.86 907.44 879.18 905.59 0.0M
2021-01-27 919.79 927.96 900.73 905.86 0.0M
2021-01-26 910.75 925.25 910.75 919.79 0.0M
2021-01-25 934.89 938.55 907.06 910.75 0.0M
2021-01-22 948.97 948.97 929.67 934.89 0.0M
2021-01-21 945.35 965.56 945.30 948.97 0.0M
2021-01-20 952.00 953.09 935.00 945.35 0.0M
2021-01-19 950.47 969.54 945.08 952.00 0.0M
2021-01-18 946.24 954.00 939.96 950.47 0.0M
2021-01-15 961.02 965.56 937.95 946.24 0.0M
2021-01-14 952.83 968.47 952.83 961.02 0.0M
2021-01-13 971.96 972.01 951.64 952.83 0.0M
2021-01-12 959.20 973.88 959.20 971.96 0.0M
2021-01-11 969.95 974.28 952.58 959.20 0.0M
2021-01-08 980.95 984.31 966.17 969.95 0.0M
2021-01-07 979.33 984.49 961.57 980.95 0.0M
2021-01-06 902.08 984.28 902.08 979.33 0.0M
2021-01-05 903.17 913.85 892.72 902.08 0.0M
2021-01-04 914.39 924.71 899.10 903.17 0.0M