FTSE 350 - Beverages TR

TRINMX451010
🏛️ uk →
11,444.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 11,543.86 11,571.80 11,533.96 11,533.96 0.0K
08:05 11,527.74 11,539.43 11,523.43 11,529.07 0.0K
08:10 11,526.99 11,527.16 11,520.94 11,523.01 0.0K
08:15 11,518.86 11,522.27 11,509.83 11,513.97 0.0K
08:20 11,511.90 11,523.01 11,511.90 11,515.46 0.0K
08:25 11,511.31 11,511.89 11,505.68 11,505.68 0.0K
08:30 11,507.17 11,513.12 11,506.48 11,511.05 0.0K
08:35 11,508.98 11,514.61 11,500.10 11,511.20 0.0K
08:40 11,512.59 11,520.87 11,512.59 11,515.70 0.0K
08:45 11,509.48 11,528.14 11,508.74 11,523.99 0.0K
08:50 11,528.14 11,533.17 11,528.14 11,533.17 0.0K
08:55 11,535.24 11,552.29 11,535.24 11,549.49 0.0K
09:00 11,548.75 11,552.89 11,544.60 11,544.60 0.0K
09:05 11,544.60 11,546.68 11,542.53 11,544.60 0.0K
09:10 11,542.53 11,553.48 11,541.20 11,550.51 0.0K
09:15 11,550.51 11,550.51 11,539.56 11,539.56 0.0K
09:20 11,541.63 11,545.56 11,536.05 11,545.56 0.0K
09:25 11,545.40 11,550.90 11,543.33 11,550.90 0.0K
09:30 11,548.82 11,548.82 11,543.93 11,546.01 0.0K
09:35 11,541.86 11,541.86 11,524.70 11,527.20 0.0K
09:40 11,529.27 11,529.27 11,517.58 11,521.73 0.0K
09:45 11,521.73 11,523.80 11,518.91 11,518.91 0.0K
09:50 11,518.75 11,520.82 11,502.32 11,504.39 0.0K
09:55 11,504.39 11,504.39 11,498.60 11,498.60 0.0K
10:00 11,498.60 11,498.60 11,489.56 11,489.56 0.0K
10:05 11,488.07 11,490.73 11,488.07 11,488.66 0.0K
10:10 11,488.66 11,488.66 11,482.44 11,484.51 0.0K
10:15 11,486.59 11,488.66 11,484.51 11,488.66 0.0K
10:20 11,486.59 11,487.05 11,480.67 11,487.05 0.0K
10:25 11,486.31 11,486.31 11,479.34 11,479.34 0.0K
10:30 11,480.08 11,482.16 11,470.14 11,470.14 0.0K
10:35 11,472.96 11,474.89 11,472.82 11,474.89 0.0K
10:40 11,476.97 11,481.11 11,476.97 11,479.78 0.0K
10:45 11,481.86 11,484.67 11,479.78 11,482.60 0.0K
10:50 11,482.76 11,484.84 11,478.62 11,484.84 0.0K
10:55 11,484.52 11,484.52 11,480.37 11,483.19 0.0K
11:00 11,483.35 11,485.59 11,481.28 11,485.59 0.0K
11:05 11,487.66 11,492.10 11,487.66 11,489.28 0.0K
11:10 11,488.54 11,488.54 11,478.33 11,478.33 0.0K
11:15 11,480.40 11,480.40 11,480.40 11,480.40 0.0K
11:20 11,478.33 11,486.47 11,478.33 11,484.39 0.0K
11:25 11,480.40 11,480.40 11,474.05 11,474.05 0.0K
11:30 11,476.12 11,478.19 11,474.05 11,478.19 0.0K
11:35 11,478.05 11,478.05 11,470.81 11,475.70 0.0K
11:40 11,477.77 11,486.23 11,477.77 11,482.24 0.0K
11:45 11,484.31 11,486.55 11,484.31 11,486.55 0.0K
11:50 11,484.47 11,493.36 11,484.47 11,493.36 0.0K
11:55 11,493.20 11,497.35 11,492.45 11,492.88 0.0K
12:00 11,492.14 11,496.02 11,487.30 11,490.12 0.0K
12:05 11,488.04 11,488.04 11,488.04 11,488.04 0.0K
12:10 11,488.04 11,488.04 11,475.61 11,477.54 0.0K
12:15 11,475.47 11,483.76 11,471.32 11,483.76 0.0K
12:20 11,483.01 11,483.01 11,466.27 11,471.75 0.0K
12:25 11,469.67 11,474.56 11,469.67 11,474.56 0.0K
12:30 11,476.64 11,483.60 11,476.64 11,483.60 0.0K
12:35 11,485.67 11,503.91 11,485.67 11,501.84 0.0K
12:40 11,503.91 11,511.62 11,501.84 11,508.80 0.0K
12:45 11,509.54 11,515.61 11,509.54 11,513.54 0.0K
12:50 11,515.61 11,515.61 11,511.46 11,512.21 0.0K
12:55 11,518.43 11,522.57 11,516.35 11,520.50 0.0K
13:00 11,519.75 11,519.75 11,506.57 11,506.57 0.0K
13:05 11,506.57 11,517.23 11,506.41 11,517.23 0.0K
13:10 11,515.16 11,525.52 11,514.72 11,514.72 0.0K
13:15 11,515.47 11,516.21 11,512.07 11,513.40 0.0K
13:20 11,512.65 11,516.80 11,510.58 11,516.80 0.0K
13:25 11,516.05 11,525.50 11,516.05 11,525.50 0.0K
13:30 11,523.43 11,523.43 11,519.29 11,521.36 0.0K
13:35 11,519.29 11,523.43 11,519.29 11,523.43 0.0K
13:40 11,525.50 11,529.07 11,523.43 11,523.90 0.0K
13:45 11,521.83 11,532.19 11,521.83 11,530.86 0.0K
13:50 11,528.79 11,531.47 11,527.32 11,531.47 0.0K
13:55 11,530.72 11,536.79 11,530.72 11,534.71 0.0K
14:00 11,532.64 11,533.39 11,522.72 11,522.72 0.0K
14:05 11,524.80 11,524.80 11,522.72 11,522.72 0.0K
14:10 11,524.80 11,533.83 11,524.80 11,533.83 0.0K
14:15 11,531.76 11,535.90 11,531.76 11,535.90 0.0K
14:20 11,535.90 11,537.23 11,528.94 11,531.01 0.0K
14:25 11,533.09 11,545.38 11,533.09 11,537.24 0.0K
14:30 11,528.95 11,583.87 11,528.95 11,579.72 0.0K
14:35 11,581.80 11,596.30 11,577.81 11,585.20 0.0K
14:40 11,587.27 11,589.34 11,580.31 11,584.17 0.0K
14:45 11,580.03 11,589.06 11,573.07 11,586.99 0.0K
14:50 11,589.06 11,598.53 11,588.32 11,593.95 0.0K
14:55 11,597.95 11,597.95 11,590.98 11,593.22 0.0K
15:00 11,591.15 11,599.28 11,586.10 11,586.10 0.0K
15:05 11,581.96 11,594.24 11,581.96 11,589.35 0.0K
15:10 11,589.49 11,598.36 11,589.33 11,596.33 0.0K
15:15 11,596.33 11,602.41 11,594.12 11,598.26 0.0K
15:20 11,596.19 11,598.26 11,594.12 11,598.10 0.0K
15:25 11,596.03 11,601.50 11,587.15 11,587.15 0.0K
15:30 11,583.00 11,583.00 11,578.11 11,578.11 0.0K
15:35 11,576.04 11,580.18 11,573.97 11,575.88 0.0K
15:40 11,576.04 11,576.04 11,567.02 11,571.91 0.0K
15:45 11,571.91 11,571.91 11,563.62 11,563.62 0.0K
15:50 11,567.77 11,572.35 11,559.32 11,559.32 0.0K
15:55 11,557.25 11,565.39 11,557.25 11,557.68 0.0K
16:00 11,553.69 11,553.69 11,538.45 11,544.63 0.0K
16:05 11,546.71 11,551.44 11,544.63 11,549.52 0.0K
16:10 11,547.45 11,562.97 11,547.29 11,550.54 0.0K
16:15 11,552.61 11,556.76 11,550.24 11,550.98 0.0K
16:20 11,553.06 11,563.28 11,553.06 11,563.28 0.0K
16:25 11,559.29 11,561.36 11,553.35 11,555.42 0.0K
16:35 11,557.48 11,557.48 11,557.48 11,557.48 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11,542.61 11,567.96 11,406.79 11,444.78 0.0M
2025-09-25 11,557.48 11,652.74 11,516.85 11,542.61 0.0M
2025-09-24 11,543.86 11,602.41 11,466.27 11,557.48 0.0M
2025-09-23 11,538.38 11,677.13 11,516.82 11,543.86 0.0M
2025-09-22 11,750.98 11,750.98 11,538.10 11,538.38 0.0M
2025-09-19 11,715.00 11,797.94 11,704.61 11,750.98 0.0M
2025-09-18 11,824.12 11,824.12 11,692.08 11,715.00 0.0M
2025-09-17 11,759.97 11,871.88 11,710.47 11,824.12 0.0M
2025-09-16 11,878.46 11,878.46 11,700.30 11,759.97 0.0M
2025-09-15 12,001.43 12,088.72 11,871.67 11,878.46 0.0M
2025-09-12 12,174.29 12,181.58 12,001.43 12,001.43 0.0M
2025-09-11 12,183.73 12,267.68 12,155.10 12,174.29 0.0M
2025-09-10 12,379.18 12,379.18 12,164.37 12,183.73 0.0M
2025-09-09 12,371.15 12,423.11 12,280.07 12,379.18 0.0M
2025-09-08 12,680.63 12,686.68 12,357.59 12,371.15 0.0M
2025-09-05 12,633.18 12,687.25 12,530.50 12,680.63 0.0M
2025-09-04 12,652.64 12,721.69 12,607.04 12,633.18 0.0M
2025-09-03 12,676.28 12,715.15 12,551.97 12,652.64 0.0M
2025-09-02 12,682.47 12,829.33 12,624.57 12,676.28 0.0M
2025-09-01 12,743.16 12,774.61 12,651.22 12,682.47 0.0M
2025-08-29 12,786.61 12,860.27 12,692.68 12,743.16 0.0M
2025-08-28 12,776.02 13,000.05 12,761.00 12,786.61 0.0M
2025-08-27 12,844.40 12,867.24 12,776.02 12,776.02 0.0M
2025-08-26 13,151.34 13,151.34 12,844.40 12,844.40 0.0M
2025-08-22 13,197.33 13,238.06 13,118.53 13,151.34 0.0M
2025-08-21 13,235.46 13,285.83 13,071.52 13,197.33 0.0M
2025-08-20 13,028.30 13,298.80 12,996.60 13,235.46 0.0M
2025-08-19 12,788.48 13,099.86 12,788.48 13,028.30 0.0M
2025-08-18 12,788.67 12,810.04 12,712.31 12,788.48 0.0M
2025-08-15 12,767.65 12,920.07 12,760.22 12,788.67 0.0M
2025-08-14 12,807.97 12,850.31 12,718.79 12,767.65 0.0M
2025-08-13 12,978.67 12,979.64 12,732.74 12,807.97 0.0M
2025-08-12 13,024.81 13,088.44 12,956.86 12,978.67 0.0M
2025-08-11 12,826.02 13,069.73 12,826.02 13,024.81 0.0M
2025-08-08 12,791.02 12,947.76 12,774.69 12,826.02 0.0M
2025-08-07 12,493.28 12,794.82 12,493.28 12,791.02 0.0M
2025-08-06 12,535.70 12,690.88 12,234.00 12,493.28 0.0M
2025-08-05 12,148.17 12,703.57 12,116.25 12,535.70 0.0M
2025-08-04 12,186.64 12,188.90 12,046.96 12,148.17 0.0M
2025-08-01 12,357.64 12,358.37 12,172.48 12,186.64 0.0M
2025-07-31 12,752.23 12,752.23 12,357.64 12,357.64 0.0M
2025-07-30 12,669.99 12,765.62 12,654.39 12,752.23 0.0M
2025-07-29 12,681.62 12,751.31 12,631.98 12,669.99 0.0M
2025-07-28 12,872.60 12,948.10 12,614.25 12,681.62 0.0M
2025-07-25 12,785.58 12,884.75 12,741.50 12,872.60 0.0M
2025-07-24 12,666.37 12,890.53 12,649.91 12,785.58 0.0M
2025-07-23 12,669.62 12,831.22 12,657.41 12,666.37 0.0M
2025-07-22 12,477.66 12,722.87 12,450.36 12,669.62 0.0M
2025-07-21 12,609.75 12,609.92 12,468.43 12,477.66 0.0M
2025-07-18 12,473.85 12,653.06 12,473.85 12,609.75 0.0M
2025-07-17 12,357.94 12,533.26 12,357.94 12,473.85 0.0M
2025-07-16 12,325.77 12,674.06 12,293.84 12,357.94 0.0M
2025-07-15 12,389.79 12,464.10 12,299.95 12,325.77 0.0M
2025-07-14 12,377.50 12,494.84 12,296.63 12,389.79 0.0M
2025-07-11 12,564.50 12,568.49 12,355.77 12,377.50 0.0M
2025-07-10 12,425.05 12,631.06 12,425.05 12,564.50 0.0M
2025-07-09 12,517.91 12,608.51 12,384.01 12,425.05 0.0M
2025-07-08 12,437.67 12,552.18 12,379.10 12,517.91 0.0M
2025-07-07 12,484.44 12,579.36 12,425.60 12,437.67 0.0M
2025-07-04 12,418.90 12,511.01 12,330.41 12,484.44 0.0M
2025-07-03 12,339.10 12,473.49 12,332.69 12,418.90 0.0M
2025-07-02 12,259.81 12,370.72 12,175.52 12,339.10 0.0M
2025-07-01 11,895.98 12,279.08 11,884.27 12,259.81 0.0M
2025-06-30 11,885.46 11,954.69 11,840.77 11,895.98 0.0M
2025-06-27 11,899.06 12,011.58 11,826.28 11,885.46 0.0M
2025-06-26 11,885.95 12,009.01 11,880.55 11,899.06 0.0M
2025-06-25 12,098.15 12,107.15 11,885.95 11,885.95 0.0M
2025-06-24 12,074.21 12,274.64 12,022.56 12,098.15 0.0M
2025-06-23 12,228.77 12,228.77 12,074.21 12,074.21 0.0M
2025-06-20 12,248.39 12,375.22 12,209.86 12,228.77 0.0M
2025-06-19 12,320.05 12,358.63 12,242.35 12,248.39 0.0M
2025-06-18 12,326.10 12,365.30 12,243.10 12,320.05 0.0M
2025-06-17 12,327.19 12,329.01 12,219.52 12,326.10 0.0M
2025-06-16 12,523.60 12,536.24 12,307.37 12,327.19 0.0M
2025-06-13 12,604.28 12,604.28 12,476.12 12,523.60 0.0M
2025-06-12 12,587.99 12,670.90 12,479.73 12,604.28 0.0M
2025-06-11 12,685.51 12,697.41 12,554.39 12,585.51 0.0M
2025-06-10 12,581.74 12,747.03 12,571.19 12,685.51 0.0M
2025-06-09 12,428.15 12,617.38 12,428.15 12,581.74 0.0M
2025-06-06 12,482.33 12,492.53 12,385.71 12,428.15 0.0M
2025-06-05 12,828.23 12,828.23 12,482.33 12,482.33 0.0M
2025-06-04 12,602.78 12,834.95 12,586.37 12,828.23 0.0M
2025-06-03 12,594.62 12,684.05 12,527.94 12,602.78 0.0M
2025-06-02 12,741.82 12,741.82 12,547.47 12,594.62 0.0M
2025-05-30 12,666.91 12,839.25 12,666.91 12,741.82 0.0M
2025-05-29 12,649.93 12,746.44 12,647.91 12,666.91 0.0M
2025-05-28 12,739.54 12,751.17 12,613.56 12,616.82 0.0M
2025-05-27 12,697.87 12,829.01 12,671.11 12,739.54 0.0M
2025-05-23 12,861.08 12,882.80 12,536.56 12,697.87 0.0M
2025-05-22 13,170.15 13,170.15 12,851.37 12,861.08 0.0M
2025-05-21 13,165.01 13,184.15 13,080.09 13,170.15 0.0M
2025-05-20 13,149.48 13,216.81 13,058.72 13,165.01 0.0M
2025-05-19 13,214.68 13,473.47 13,050.33 13,149.48 0.0M
2025-05-16 13,183.77 13,286.18 13,115.41 13,214.68 0.0M
2025-05-15 12,990.93 13,184.94 12,975.24 13,183.77 0.0M
2025-05-14 12,982.03 13,012.84 12,867.91 12,965.47 0.0M
2025-05-13 13,225.12 13,244.05 12,971.42 12,982.03 0.0M
2025-05-12 13,303.37 13,385.56 13,147.74 13,225.12 0.0M
2025-05-09 13,334.92 13,375.91 13,274.53 13,303.37 0.0M
2025-05-08 13,286.83 13,506.46 13,286.83 13,334.92 0.0M
2025-05-07 13,243.17 13,500.34 13,232.59 13,284.06 0.0M
2025-05-06 13,092.00 13,438.02 13,092.00 13,243.17 0.0M
2025-05-02 12,965.49 13,127.37 12,965.49 13,092.00 0.0M
2025-05-01 12,958.57 13,070.44 12,955.80 12,965.49 0.0M
2025-04-30 12,699.13 12,973.21 12,699.13 12,958.57 0.0M
2025-04-29 12,762.78 12,854.15 12,657.88 12,699.13 0.0M
2025-04-28 12,745.51 12,968.57 12,742.90 12,762.78 0.0M
2025-04-25 12,911.43 12,917.54 12,700.95 12,745.51 0.0M
2025-04-24 12,881.82 13,001.94 12,859.19 12,911.43 0.0M
2025-04-23 12,971.99 13,113.50 12,868.34 12,881.82 0.0M
2025-04-22 12,825.68 12,994.98 12,811.57 12,971.99 0.0M
2025-04-17 12,857.56 12,857.56 12,688.38 12,825.68 0.0M
2025-04-16 12,618.88 12,857.56 12,618.88 12,857.56 0.0M
2025-04-15 12,898.67 12,905.94 12,565.29 12,618.88 0.0M
2025-04-14 12,596.90 12,932.65 12,596.90 12,898.67 0.0M
2025-04-11 12,601.95 12,753.54 12,516.45 12,596.90 0.0M
2025-04-10 12,284.56 12,885.99 12,284.56 12,601.95 0.0M
2025-04-09 12,525.29 12,527.27 12,267.11 12,284.56 0.0M
2025-04-08 12,151.28 12,555.46 12,149.27 12,525.29 0.0M
2025-04-07 12,460.67 12,553.67 11,823.13 12,151.28 0.0M
2025-04-04 12,684.25 12,906.56 12,455.74 12,460.67 0.0M
2025-04-03 12,621.96 12,921.02 12,572.46 12,684.25 0.0M
2025-04-02 12,495.90 12,682.74 12,421.64 12,621.96 0.0M
2025-04-01 12,468.72 12,556.57 12,422.92 12,495.90 0.0M
2025-03-31 12,607.72 12,608.56 12,368.46 12,468.72 0.0M
2025-03-28 12,437.90 12,630.69 12,386.86 12,607.72 0.0M
2025-03-27 12,466.17 12,538.01 12,379.84 12,437.90 0.0M
2025-03-26 12,386.49 12,516.91 12,354.08 12,466.17 0.0M
2025-03-25 12,526.73 12,596.21 12,386.49 12,386.49 0.0M
2025-03-24 12,649.80 12,697.95 12,502.19 12,526.73 0.0M
2025-03-21 12,702.60 12,760.47 12,577.29 12,649.80 0.0M
2025-03-20 12,485.74 12,718.64 12,485.74 12,702.60 0.0M
2025-03-19 12,717.97 12,718.98 12,468.29 12,485.74 0.0M
2025-03-18 12,712.12 12,832.92 12,684.15 12,717.97 0.0M
2025-03-17 12,614.68 12,764.55 12,549.58 12,712.12 0.0M
2025-03-14 12,687.52 12,748.57 12,528.08 12,614.68 0.0M
2025-03-13 12,779.44 12,837.95 12,519.92 12,687.52 0.0M
2025-03-12 12,964.15 13,165.55 12,779.44 12,779.44 0.0M
2025-03-11 13,276.80 13,451.18 12,893.94 12,964.15 0.0M
2025-03-10 13,242.40 13,384.34 13,026.92 13,276.80 0.0M
2025-03-07 13,388.83 13,441.65 13,045.98 13,242.40 0.0M
2025-03-06 13,328.77 13,388.83 13,045.56 13,388.83 0.0M
2025-03-05 13,051.54 13,473.93 12,991.55 13,328.77 0.0M
2025-03-04 13,128.99 13,133.77 12,923.47 13,051.54 0.0M
2025-03-03 13,119.03 13,194.30 12,977.51 13,128.99 0.0M
2025-02-28 12,992.31 13,176.42 12,857.64 13,119.03 0.0M
2025-02-27 13,252.42 13,255.47 12,806.87 12,992.31 0.0M
2025-02-26 13,028.32 13,204.74 13,028.32 13,086.81 0.0M
2025-02-25 13,138.65 13,139.07 13,019.08 13,028.32 0.0M
2025-02-24 13,079.47 13,169.20 12,932.91 13,138.65 0.0M
2025-02-21 12,722.15 13,091.51 12,719.67 13,079.47 0.0M
2025-02-20 12,658.33 12,801.96 12,593.97 12,722.15 0.0M
2025-02-19 12,844.00 12,878.13 12,658.33 12,658.33 0.0M
2025-02-18 12,860.91 12,945.37 12,650.30 12,844.00 0.0M
2025-02-17 12,795.04 12,886.57 12,701.11 12,860.91 0.0M
2025-02-14 13,000.90 13,001.34 12,777.27 12,795.04 0.0M
2025-02-13 12,634.19 13,227.85 12,634.19 13,000.90 0.0M
2025-02-12 12,804.64 12,913.19 12,591.09 12,634.19 0.0M
2025-02-11 12,956.61 12,993.62 12,739.11 12,804.64 0.0M
2025-02-10 13,111.75 13,133.16 12,951.78 12,956.61 0.0M
2025-02-07 13,246.14 13,304.20 13,099.62 13,111.75 0.0M
2025-02-06 13,106.22 13,374.77 13,063.86 13,246.14 0.0M
2025-02-05 13,578.42 13,629.64 13,066.58 13,106.22 0.0M
2025-02-04 13,758.29 13,798.20 13,227.13 13,578.42 0.0M
2025-02-03 14,008.86 14,008.86 13,529.50 13,758.29 0.0M
2025-01-31 14,041.72 14,161.57 13,892.83 14,008.86 0.0M
2025-01-30 14,036.04 14,171.91 13,981.11 14,041.72 0.0M
2025-01-29 14,407.22 14,407.22 14,034.89 14,036.04 0.0M
2025-01-28 14,375.15 14,612.86 14,375.15 14,407.22 0.0M
2025-01-27 14,426.01 14,426.25 14,251.91 14,375.15 0.0M
2025-01-24 13,888.42 14,735.74 13,888.42 14,426.01 0.0M
2025-01-23 13,882.04 13,927.25 13,756.57 13,888.42 0.0M
2025-01-22 14,062.29 14,093.49 13,776.60 13,882.04 0.0M
2025-01-21 14,098.96 14,098.96 13,889.04 14,062.29 0.0M
2025-01-20 14,079.09 14,134.05 13,933.01 14,098.96 0.0M
2025-01-17 13,769.50 14,100.45 13,766.76 14,079.09 0.0M
2025-01-16 13,658.78 13,890.40 13,653.85 13,769.50 0.0M
2025-01-15 13,534.55 13,724.81 13,534.55 13,658.78 0.0M
2025-01-14 13,810.42 13,870.86 13,499.72 13,534.55 0.0M
2025-01-13 14,086.56 14,089.32 13,702.15 13,810.42 0.0M
2025-01-10 14,643.60 14,643.60 14,086.56 14,086.56 0.0M
2025-01-09 14,487.79 14,701.79 14,466.72 14,643.60 0.0M
2025-01-08 14,402.08 14,529.45 14,331.95 14,487.79 0.0M
2025-01-07 14,378.19 14,548.97 14,329.62 14,402.08 0.0M
2025-01-06 14,114.13 14,460.56 13,972.14 14,378.19 0.0M
2025-01-03 14,603.26 14,650.78 14,082.59 14,114.13 0.0M
2025-01-02 14,535.29 14,653.97 14,455.84 14,603.26 0.0M