FTSE 350 Banks TR

TRINMX301010
🏛️ uk →
3,157.69
Last Update: 2025-10-01
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 2,181.12 2,197.10 2,169.43 2,194.44 0.0M
2024-12-30 2,173.79 2,181.39 2,158.89 2,181.12 0.0M
2024-12-27 2,165.65 2,176.37 2,162.71 2,173.79 0.0M
2024-12-24 2,148.07 2,168.94 2,148.07 2,165.65 0.0M
2024-12-23 2,139.70 2,159.14 2,138.06 2,148.07 0.0M
2024-12-20 2,150.99 2,150.99 2,108.85 2,139.70 0.0M
2024-12-19 2,171.55 2,171.55 2,129.73 2,150.99 0.0M
2024-12-18 2,145.17 2,177.92 2,144.37 2,171.55 0.0M
2024-12-17 2,168.23 2,172.38 2,145.17 2,145.17 0.0M
2024-12-16 2,174.27 2,189.62 2,164.97 2,168.23 0.0M
2024-12-13 2,168.02 2,179.56 2,163.77 2,174.27 0.0M
2024-12-12 2,152.35 2,177.66 2,152.35 2,168.02 0.0M
2024-12-11 2,133.49 2,166.79 2,128.22 2,151.54 0.0M
2024-12-10 2,142.03 2,144.35 2,129.44 2,133.49 0.0M
2024-12-09 2,124.68 2,152.21 2,124.68 2,142.03 0.0M
2024-12-06 2,140.07 2,148.94 2,121.23 2,124.68 0.0M
2024-12-05 2,115.97 2,140.07 2,115.97 2,140.07 0.0M
2024-12-04 2,118.20 2,131.10 2,114.92 2,115.97 0.0M
2024-12-03 2,108.45 2,141.91 2,108.45 2,118.20 0.0M
2024-12-02 2,100.57 2,114.85 2,089.36 2,108.45 0.0M
2024-11-29 2,102.83 2,104.24 2,089.47 2,100.57 0.0M
2024-11-28 2,090.13 2,106.93 2,089.97 2,102.83 0.0M
2024-11-27 2,091.77 2,093.31 2,073.51 2,090.13 0.0M
2024-11-26 2,106.48 2,106.90 2,083.71 2,091.77 0.0M
2024-11-25 2,078.32 2,112.06 2,073.21 2,106.48 0.0M
2024-11-22 2,100.06 2,111.34 2,050.65 2,078.32 0.0M
2024-11-21 2,086.84 2,103.34 2,073.22 2,100.06 0.0M
2024-11-20 2,083.19 2,097.10 2,074.40 2,086.84 0.0M
2024-11-19 2,101.10 2,108.07 2,055.49 2,083.19 0.0M
2024-11-18 2,081.82 2,101.46 2,081.82 2,101.10 0.0M
2024-11-15 2,053.52 2,082.82 2,043.53 2,081.82 0.0M
2024-11-14 2,045.07 2,055.99 2,042.54 2,053.52 0.0M
2024-11-13 2,025.70 2,054.22 2,023.63 2,045.07 0.0M
2024-11-12 2,048.18 2,048.18 2,021.47 2,025.70 0.0M
2024-11-11 2,004.90 2,051.71 2,004.90 2,048.18 0.0M
2024-11-08 2,056.99 2,056.99 2,001.03 2,004.90 0.0M
2024-11-07 2,079.78 2,084.17 2,055.84 2,056.99 0.0M
2024-11-06 2,045.59 2,083.62 2,045.59 2,068.25 0.0M
2024-11-05 2,033.27 2,047.47 2,025.58 2,045.59 0.0M
2024-11-04 2,009.56 2,046.15 2,009.18 2,033.27 0.0M
2024-11-01 1,996.75 2,022.13 1,994.53 2,009.56 0.0M
2024-10-31 1,996.49 2,016.42 1,989.14 1,996.75 0.0M
2024-10-30 2,000.05 2,027.07 1,984.60 1,996.49 0.0M
2024-10-29 1,980.60 2,039.71 1,980.60 2,000.05 0.0M
2024-10-28 1,969.08 1,986.82 1,951.14 1,980.60 0.0M
2024-10-25 1,997.26 2,016.00 1,969.08 1,969.08 0.0M
2024-10-24 1,977.09 2,010.51 1,977.02 1,997.26 0.0M
2024-10-23 1,989.26 2,005.11 1,969.20 1,977.09 0.0M
2024-10-22 1,973.04 1,991.68 1,962.28 1,989.26 0.0M
2024-10-21 1,988.53 1,990.47 1,970.17 1,973.04 0.0M
2024-10-18 1,986.81 1,992.49 1,973.96 1,988.53 0.0M
2024-10-17 1,959.47 1,992.00 1,958.99 1,986.81 0.0M
2024-10-16 1,944.57 1,963.44 1,942.59 1,959.47 0.0M
2024-10-15 1,952.27 1,952.93 1,934.01 1,944.57 0.0M
2024-10-14 1,953.21 1,955.47 1,935.13 1,952.27 0.0M
2024-10-11 1,940.99 1,953.21 1,929.67 1,953.21 0.0M
2024-10-10 1,933.11 1,947.93 1,932.75 1,940.99 0.0M
2024-10-09 1,917.84 1,933.87 1,912.40 1,933.11 0.0M
2024-10-08 1,973.65 1,973.65 1,912.72 1,917.84 0.0M
2024-10-07 1,953.93 1,976.99 1,949.64 1,973.65 0.0M
2024-10-04 1,916.26 1,963.89 1,908.41 1,953.93 0.0M
2024-10-03 1,906.94 1,930.93 1,898.72 1,916.26 0.0M
2024-10-02 1,893.21 1,920.07 1,893.21 1,906.69 0.0M
2024-10-01 1,913.89 1,928.24 1,877.73 1,893.21 0.0M
2024-09-30 1,944.48 1,944.48 1,913.89 1,913.89 0.0M
2024-09-27 1,937.43 1,947.78 1,925.67 1,944.48 0.0M
2024-09-26 1,896.33 1,942.92 1,896.33 1,937.43 0.0M
2024-09-25 1,919.59 1,930.35 1,893.75 1,896.07 0.0M
2024-09-24 1,901.27 1,943.21 1,901.27 1,919.59 0.0M
2024-09-23 1,892.92 1,906.97 1,885.53 1,901.27 0.0M
2024-09-20 1,916.55 1,916.55 1,887.73 1,892.92 0.0M
2024-09-19 1,887.79 1,918.33 1,887.54 1,916.55 0.0M
2024-09-18 1,900.63 1,900.63 1,882.14 1,887.79 0.0M
2024-09-17 1,879.07 1,912.43 1,879.07 1,900.63 0.0M
2024-09-16 1,884.93 1,884.93 1,864.35 1,879.07 0.0M
2024-09-13 1,874.26 1,891.76 1,873.28 1,884.93 0.0M
2024-09-12 1,856.45 1,892.07 1,856.45 1,874.26 0.0M
2024-09-11 1,850.52 1,870.61 1,843.21 1,856.45 0.0M
2024-09-10 1,886.96 1,896.22 1,849.56 1,850.52 0.0M
2024-09-09 1,855.77 1,895.34 1,855.77 1,886.96 0.0M
2024-09-06 1,897.53 1,897.63 1,852.49 1,855.77 0.0M
2024-09-05 1,881.95 1,917.62 1,867.90 1,897.53 0.0M
2024-09-04 1,881.68 1,891.13 1,858.35 1,881.95 0.0M
2024-09-03 1,910.42 1,912.65 1,874.17 1,881.68 0.0M
2024-09-02 1,917.61 1,928.35 1,906.51 1,910.42 0.0M
2024-08-30 1,903.35 1,920.63 1,903.35 1,917.61 0.0M
2024-08-29 1,894.21 1,914.08 1,891.88 1,903.35 0.0M
2024-08-28 1,914.41 1,919.08 1,880.97 1,894.21 0.0M
2024-08-27 1,902.50 1,918.81 1,895.95 1,914.41 0.0M
2024-08-23 1,887.50 1,906.03 1,887.50 1,902.50 0.0M
2024-08-22 1,886.57 1,896.94 1,878.94 1,887.50 0.0M
2024-08-21 1,885.11 1,899.52 1,880.39 1,885.65 0.0M
2024-08-20 1,916.30 1,918.03 1,884.26 1,885.11 0.0M
2024-08-19 1,901.57 1,917.68 1,895.83 1,916.30 0.0M
2024-08-16 1,896.10 1,906.98 1,892.27 1,901.57 0.0M
2024-08-15 1,865.69 1,897.66 1,855.21 1,896.10 0.0M
2024-08-14 1,836.51 1,854.47 1,836.51 1,850.82 0.0M
2024-08-13 1,832.11 1,843.97 1,831.10 1,836.51 0.0M
2024-08-12 1,826.32 1,843.08 1,826.32 1,832.11 0.0M
2024-08-09 1,812.93 1,831.96 1,812.93 1,826.32 0.0M
2024-08-08 1,818.70 1,818.83 1,782.29 1,812.93 0.0M
2024-08-07 1,770.46 1,829.35 1,770.46 1,814.60 0.0M
2024-08-06 1,762.18 1,794.05 1,759.10 1,770.46 0.0M
2024-08-05 1,787.49 1,787.49 1,717.18 1,762.18 0.0M
2024-08-02 1,853.80 1,854.41 1,780.64 1,787.49 0.0M
2024-08-01 1,973.39 1,973.39 1,849.42 1,853.80 0.0M
2024-07-31 1,929.19 1,976.74 1,929.19 1,968.20 0.0M
2024-07-30 1,918.93 1,933.33 1,910.29 1,929.19 0.0M
2024-07-29 1,903.89 1,941.11 1,903.89 1,918.93 0.0M
2024-07-26 1,879.81 1,906.31 1,873.35 1,903.89 0.0M
2024-07-25 1,877.63 1,881.63 1,841.99 1,879.81 0.0M
2024-07-24 1,885.52 1,885.93 1,865.83 1,877.63 0.0M
2024-07-23 1,886.12 1,888.56 1,873.45 1,885.52 0.0M
2024-07-22 1,871.09 1,894.27 1,871.05 1,886.12 0.0M
2024-07-19 1,866.34 1,871.48 1,859.97 1,871.09 0.0M
2024-07-18 1,880.81 1,901.45 1,878.18 1,878.18 0.0M
2024-07-17 1,869.38 1,883.79 1,867.78 1,880.81 0.0M
2024-07-16 1,866.68 1,874.23 1,855.05 1,869.38 0.0M
2024-07-15 1,873.88 1,875.38 1,850.73 1,866.68 0.0M
2024-07-12 1,872.77 1,890.04 1,870.17 1,873.88 0.0M
2024-07-11 1,863.73 1,877.95 1,859.76 1,872.77 0.0M
2024-07-10 1,854.66 1,863.86 1,850.03 1,863.73 0.0M
2024-07-09 1,876.94 1,876.94 1,842.64 1,854.66 0.0M
2024-07-08 1,869.95 1,892.62 1,858.05 1,876.94 0.0M
2024-07-05 1,897.33 1,901.57 1,863.02 1,869.95 0.0M
2024-07-04 1,869.96 1,903.91 1,869.96 1,897.33 0.0M
2024-07-03 1,856.34 1,876.43 1,856.34 1,869.58 0.0M
2024-07-02 1,868.39 1,870.00 1,852.79 1,856.34 0.0M
2024-07-01 1,843.91 1,875.34 1,843.91 1,868.39 0.0M
2024-06-28 1,860.36 1,880.19 1,843.91 1,843.91 0.0M
2024-06-27 1,852.46 1,869.92 1,852.46 1,860.36 0.0M
2024-06-26 1,850.15 1,862.87 1,840.37 1,852.29 0.0M
2024-06-25 1,861.89 1,866.01 1,849.16 1,850.15 0.0M
2024-06-24 1,845.32 1,873.95 1,844.33 1,861.89 0.0M
2024-06-21 1,875.94 1,876.73 1,835.33 1,845.32 0.0M
2024-06-20 1,858.09 1,875.94 1,851.04 1,875.94 0.0M
2024-06-19 1,845.75 1,865.15 1,844.89 1,858.09 0.0M
2024-06-18 1,833.65 1,853.30 1,833.65 1,845.75 0.0M
2024-06-17 1,819.98 1,844.90 1,819.98 1,833.65 0.0M
2024-06-14 1,818.29 1,828.84 1,796.84 1,819.98 0.0M
2024-06-13 1,843.32 1,843.51 1,814.45 1,818.29 0.0M
2024-06-12 1,821.70 1,852.26 1,821.70 1,842.82 0.0M
2024-06-11 1,864.77 1,869.72 1,815.79 1,821.70 0.0M
2024-06-10 1,873.23 1,873.23 1,854.67 1,864.77 0.0M
2024-06-07 1,873.22 1,884.45 1,853.56 1,873.23 0.0M
2024-06-06 1,850.81 1,876.13 1,849.44 1,873.22 0.0M
2024-06-05 1,865.51 1,865.51 1,839.83 1,850.81 0.0M
2024-06-04 1,884.06 1,884.06 1,856.19 1,865.51 0.0M
2024-06-03 1,887.32 1,907.68 1,882.43 1,884.06 0.0M
2024-05-31 1,881.61 1,888.72 1,876.35 1,887.32 0.0M
2024-05-30 1,856.88 1,883.98 1,846.18 1,881.61 0.0M
2024-05-29 1,872.21 1,874.00 1,851.99 1,856.88 0.0M
2024-05-28 1,873.91 1,880.20 1,863.54 1,872.21 0.0M
2024-05-24 1,873.28 1,879.64 1,854.58 1,873.91 0.0M
2024-05-23 1,877.93 1,887.78 1,869.07 1,873.28 0.0M
2024-05-22 1,893.71 1,905.93 1,877.93 1,877.93 0.0M
2024-05-21 1,891.83 1,893.77 1,876.41 1,893.71 0.0M
2024-05-20 1,891.16 1,896.35 1,889.59 1,891.83 0.0M
2024-05-17 1,889.11 1,900.85 1,876.18 1,891.16 0.0M
2024-05-16 1,889.47 1,916.68 1,871.23 1,889.11 0.0M
2024-05-15 1,904.11 1,912.82 1,888.37 1,889.47 0.0M
2024-05-14 1,888.46 1,907.16 1,887.62 1,904.11 0.0M
2024-05-13 1,882.13 1,891.28 1,874.27 1,888.46 0.0M
2024-05-10 1,866.97 1,888.37 1,866.97 1,882.13 0.0M
2024-05-09 1,883.03 1,888.73 1,864.07 1,866.97 0.0M
2024-05-08 1,854.30 1,878.81 1,854.30 1,871.21 0.0M
2024-05-07 1,825.54 1,866.64 1,825.54 1,854.30 0.0M
2024-05-03 1,824.00 1,842.36 1,821.58 1,825.54 0.0M
2024-05-02 1,808.20 1,836.84 1,806.79 1,824.00 0.0M
2024-05-01 1,800.98 1,821.43 1,799.05 1,808.20 0.0M
2024-04-30 1,761.39 1,815.63 1,761.29 1,800.98 0.0M
2024-04-29 1,758.78 1,771.44 1,757.90 1,761.39 0.0M
2024-04-26 1,742.77 1,763.27 1,742.77 1,758.78 0.0M
2024-04-25 1,730.74 1,751.04 1,728.33 1,742.77 0.0M
2024-04-24 1,735.76 1,746.03 1,723.18 1,730.74 0.0M
2024-04-23 1,724.08 1,739.35 1,724.08 1,735.76 0.0M
2024-04-22 1,686.97 1,729.15 1,686.84 1,724.08 0.0M
2024-04-19 1,681.38 1,689.30 1,657.87 1,686.97 0.0M
2024-04-18 1,656.54 1,681.66 1,656.54 1,681.38 0.0M
2024-04-17 1,642.66 1,669.71 1,641.61 1,656.54 0.0M
2024-04-16 1,692.55 1,692.55 1,639.44 1,642.66 0.0M
2024-04-15 1,693.47 1,711.89 1,689.98 1,692.55 0.0M
2024-04-12 1,684.71 1,715.32 1,684.71 1,693.47 0.0M
2024-04-11 1,731.91 1,733.11 1,676.16 1,684.71 0.0M
2024-04-10 1,691.96 1,726.46 1,691.96 1,723.07 0.0M
2024-04-09 1,706.73 1,709.82 1,691.96 1,691.96 0.0M
2024-04-08 1,696.36 1,710.60 1,689.54 1,706.73 0.0M
2024-04-05 1,705.23 1,705.23 1,680.77 1,696.36 0.0M
2024-04-04 1,671.84 1,710.11 1,671.84 1,705.23 0.0M
2024-04-03 1,646.07 1,672.20 1,640.57 1,671.84 0.0M
2024-04-02 1,638.90 1,663.39 1,638.29 1,646.07 0.0M
2024-03-28 1,630.56 1,655.57 1,630.51 1,638.90 0.0M
2024-03-27 1,649.09 1,649.09 1,625.06 1,630.56 0.0M
2024-03-26 1,641.07 1,651.94 1,637.84 1,649.09 0.0M
2024-03-25 1,643.36 1,644.87 1,632.35 1,641.07 0.0M
2024-03-22 1,634.01 1,655.81 1,630.45 1,643.36 0.0M
2024-03-21 1,589.48 1,640.04 1,589.48 1,634.01 0.0M
2024-03-20 1,579.58 1,593.50 1,575.03 1,589.48 0.0M
2024-03-19 1,579.24 1,580.79 1,570.39 1,579.58 0.0M
2024-03-18 1,574.99 1,583.24 1,572.13 1,579.24 0.0M
2024-03-15 1,553.63 1,580.95 1,550.91 1,574.99 0.0M
2024-03-14 1,567.61 1,567.70 1,549.05 1,553.63 0.0M
2024-03-13 1,572.53 1,582.10 1,559.86 1,562.90 0.0M
2024-03-12 1,538.23 1,579.07 1,538.23 1,572.53 0.0M
2024-03-11 1,540.68 1,545.75 1,528.59 1,538.23 0.0M
2024-03-08 1,558.88 1,558.88 1,539.63 1,540.68 0.0M
2024-03-07 1,584.22 1,584.22 1,546.46 1,558.88 0.0M
2024-03-06 1,539.00 1,552.48 1,531.09 1,546.35 0.0M
2024-03-05 1,533.84 1,546.68 1,518.47 1,539.00 0.0M
2024-03-04 1,540.09 1,540.09 1,523.32 1,533.84 0.0M
2024-03-01 1,523.96 1,551.73 1,523.96 1,540.09 0.0M
2024-02-29 1,517.47 1,537.61 1,506.53 1,523.96 0.0M
2024-02-28 1,496.88 1,517.03 1,495.93 1,511.70 0.0M
2024-02-27 1,482.72 1,500.53 1,479.78 1,496.88 0.0M
2024-02-26 1,481.10 1,491.12 1,477.47 1,482.72 0.0M
2024-02-23 1,467.57 1,489.48 1,467.50 1,481.10 0.0M
2024-02-22 1,451.96 1,471.20 1,442.86 1,467.57 0.0M
2024-02-21 1,528.08 1,529.48 1,441.24 1,451.79 0.0M
2024-02-20 1,500.83 1,528.70 1,497.96 1,528.08 0.0M
2024-02-19 1,500.89 1,505.88 1,491.07 1,500.83 0.0M
2024-02-16 1,464.35 1,503.27 1,464.35 1,500.89 0.0M
2024-02-15 1,450.79 1,469.80 1,450.79 1,464.35 0.0M
2024-02-14 1,431.59 1,461.41 1,431.26 1,450.79 0.0M
2024-02-13 1,435.35 1,446.53 1,427.12 1,431.59 0.0M
2024-02-12 1,435.73 1,440.70 1,421.30 1,435.35 0.0M
2024-02-09 1,451.67 1,456.10 1,432.95 1,435.73 0.0M
2024-02-08 1,470.06 1,472.58 1,450.33 1,451.67 0.0M
2024-02-07 1,482.65 1,486.10 1,466.75 1,470.06 0.0M
2024-02-06 1,461.21 1,486.53 1,461.21 1,482.65 0.0M
2024-02-05 1,463.87 1,477.48 1,458.84 1,461.21 0.0M
2024-02-02 1,455.18 1,474.29 1,455.18 1,463.87 0.0M
2024-02-01 1,471.92 1,480.02 1,450.60 1,455.18 0.0M
2024-01-31 1,481.67 1,487.07 1,471.92 1,471.92 0.0M
2024-01-30 1,466.90 1,483.85 1,465.73 1,481.67 0.0M
2024-01-29 1,468.74 1,478.56 1,466.64 1,466.90 0.0M
2024-01-26 1,439.94 1,475.13 1,439.94 1,468.74 0.0M
2024-01-25 1,448.43 1,451.60 1,437.25 1,439.94 0.0M
2024-01-24 1,441.51 1,459.52 1,441.51 1,448.43 0.0M
2024-01-23 1,435.45 1,449.64 1,433.26 1,441.51 0.0M
2024-01-22 1,411.44 1,440.70 1,410.68 1,435.45 0.0M
2024-01-19 1,412.55 1,423.97 1,408.38 1,411.44 0.0M
2024-01-18 1,407.27 1,420.45 1,404.12 1,412.55 0.0M
2024-01-17 1,425.26 1,425.26 1,394.66 1,407.27 0.0M
2024-01-16 1,440.82 1,440.82 1,422.05 1,425.26 0.0M
2024-01-15 1,467.32 1,469.11 1,434.51 1,440.82 0.0M
2024-01-12 1,469.87 1,490.33 1,467.32 1,467.32 0.0M
2024-01-11 1,517.55 1,524.51 1,469.87 1,469.87 0.0M
2024-01-10 1,531.37 1,531.41 1,516.12 1,517.55 0.0M
2024-01-09 1,542.43 1,543.38 1,530.32 1,531.37 0.0M
2024-01-08 1,533.30 1,546.63 1,524.97 1,542.43 0.0M
2024-01-05 1,532.40 1,536.78 1,518.66 1,533.30 0.0M
2024-01-04 1,517.23 1,532.92 1,510.68 1,532.40 0.0M
2024-01-03 1,533.30 1,544.05 1,514.98 1,517.23 0.0M
2024-01-02 1,538.19 1,540.46 1,525.16 1,533.30 0.0M