FTSE 350 Chemicals TR

TRINMX552010
🏛️ uk →
6,510.69
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
2021-12-31 13,809.48 13,809.48 13,601.43 13,740.55 0.0M
2021-12-30 13,788.16 13,890.79 13,760.21 13,809.48 0.0M
2021-12-29 13,581.56 13,923.22 13,581.56 13,788.16 0.0M
2021-12-24 13,558.33 13,661.90 13,539.22 13,581.56 0.0M
2021-12-23 13,461.46 13,558.33 13,327.05 13,558.33 0.0M
2021-12-22 13,461.67 13,513.80 13,275.36 13,461.46 0.0M
2021-12-21 13,397.18 13,503.98 13,397.18 13,461.67 0.0M
2021-12-20 13,410.26 13,423.09 13,101.72 13,397.18 0.0M
2021-12-17 13,731.38 13,801.41 13,410.26 13,410.26 0.0M
2021-12-16 13,704.62 13,888.45 13,637.48 13,731.38 0.0M
2021-12-15 13,587.60 13,704.62 13,550.63 13,704.62 0.0M
2021-12-14 13,863.70 13,983.55 13,587.60 13,587.60 0.0M
2021-12-13 13,962.84 13,964.55 13,820.71 13,863.70 0.0M
2021-12-10 13,945.20 14,019.37 13,907.79 13,962.84 0.0M
2021-12-09 14,003.51 14,081.00 13,912.52 13,945.20 0.0M
2021-12-08 13,820.72 14,187.03 13,820.72 14,003.51 0.0M
2021-12-07 13,519.19 13,820.72 13,499.22 13,820.72 0.0M
2021-12-06 13,557.42 13,683.31 13,432.52 13,519.19 0.0M
2021-12-03 13,579.99 13,743.03 13,460.18 13,557.42 0.0M
2021-12-02 13,637.18 13,637.18 13,426.17 13,579.99 0.0M
2021-12-01 13,801.99 13,867.23 13,579.01 13,611.70 0.0M
2021-11-30 13,829.54 13,922.56 13,653.55 13,801.99 0.0M
2021-11-29 13,604.96 13,967.75 13,604.96 13,829.54 0.0M
2021-11-26 13,690.18 13,858.85 13,315.00 13,604.96 0.0M
2021-11-25 13,671.11 13,798.11 13,645.49 13,690.18 0.0M
2021-11-24 13,724.70 13,766.65 13,479.81 13,671.11 0.0M
2021-11-23 13,989.39 13,989.39 13,592.55 13,724.70 0.0M
2021-11-22 14,058.45 14,108.37 13,956.56 13,989.39 0.0M
2021-11-19 13,948.44 14,102.20 13,879.41 14,058.45 0.0M
2021-11-18 13,960.94 13,995.63 13,846.11 13,948.44 0.0M
2021-11-17 14,099.43 14,149.25 13,926.41 13,960.94 0.0M
2021-11-16 14,099.56 14,154.38 14,009.92 14,099.43 0.0M
2021-11-15 13,987.59 14,099.56 13,935.76 14,099.56 0.0M
2021-11-12 13,861.66 14,002.65 13,782.65 13,987.59 0.0M
2021-11-11 14,346.31 14,359.98 13,634.19 13,861.66 0.0M
2021-11-10 14,264.09 14,393.07 14,237.54 14,346.31 0.0M
2021-11-09 14,227.44 14,312.92 14,210.94 14,264.09 0.0M
2021-11-08 14,109.06 14,227.44 14,052.94 14,227.44 0.0M
2021-11-05 14,315.89 14,423.99 14,032.67 14,109.06 0.0M
2021-11-04 14,247.72 14,322.53 14,156.34 14,315.89 0.0M
2021-11-03 14,170.92 14,276.80 14,150.33 14,247.72 0.0M
2021-11-02 14,242.04 14,265.10 14,170.92 14,170.92 0.0M
2021-11-01 14,140.93 14,275.28 14,084.61 14,242.04 0.0M
2021-10-29 14,150.99 14,172.96 13,992.85 14,140.93 0.0M
2021-10-28 14,024.37 14,177.17 13,989.78 14,150.99 0.0M
2021-10-27 14,024.48 14,132.66 13,959.66 14,024.37 0.0M
2021-10-26 13,952.62 14,052.11 13,930.37 14,024.48 0.0M
2021-10-25 13,853.50 13,990.13 13,807.75 13,952.62 0.0M
2021-10-22 13,643.07 13,917.65 13,643.07 13,853.50 0.0M
2021-10-21 13,539.10 13,660.27 13,419.81 13,643.07 0.0M
2021-10-20 13,463.10 13,593.03 13,392.22 13,539.10 0.0M
2021-10-19 13,458.00 13,545.53 13,402.43 13,463.10 0.0M
2021-10-18 13,470.38 13,489.83 13,329.58 13,458.00 0.0M
2021-10-15 13,484.33 13,551.20 13,393.76 13,470.38 0.0M
2021-10-14 13,327.31 13,512.51 13,292.38 13,484.33 0.0M
2021-10-13 12,986.39 13,382.62 12,927.57 13,327.31 0.0M
2021-10-12 12,919.84 13,009.42 12,766.91 12,986.39 0.0M
2021-10-11 12,914.74 12,919.84 12,783.47 12,919.84 0.0M
2021-10-08 12,962.27 13,051.92 12,869.51 12,914.74 0.0M
2021-10-07 12,879.06 13,058.80 12,879.06 12,962.27 0.0M
2021-10-06 13,066.48 13,066.48 12,756.93 12,861.45 0.0M
2021-10-05 13,079.27 13,145.62 13,026.92 13,066.48 0.0M
2021-10-04 13,208.55 13,250.54 13,071.47 13,079.27 0.0M
2021-10-01 13,366.49 13,408.83 13,188.52 13,208.55 0.0M
2021-09-30 13,275.47 13,438.47 13,238.01 13,366.49 0.0M
2021-09-29 13,335.07 13,543.67 13,235.54 13,275.47 0.0M
2021-09-28 13,471.42 13,471.42 13,105.45 13,335.07 0.0M
2021-09-27 13,835.92 13,969.49 13,453.28 13,471.42 0.0M
2021-09-24 14,056.96 14,056.96 13,795.38 13,835.92 0.0M
2021-09-23 14,023.07 14,140.26 14,013.08 14,056.96 0.0M
2021-09-22 13,900.72 14,067.34 13,900.72 14,023.07 0.0M
2021-09-21 13,730.03 13,912.42 13,730.03 13,900.72 0.0M
2021-09-20 13,816.15 13,816.15 13,558.30 13,730.03 0.0M
2021-09-17 14,018.28 14,130.27 13,785.31 13,816.15 0.0M
2021-09-16 13,908.41 14,077.42 13,908.41 14,018.28 0.0M
2021-09-15 14,177.86 14,214.15 13,894.53 13,908.41 0.0M
2021-09-14 14,299.98 14,356.29 14,134.59 14,177.86 0.0M
2021-09-13 14,244.09 14,402.46 14,230.35 14,299.98 0.0M
2021-09-10 14,285.01 14,365.87 14,235.26 14,244.09 0.0M
2021-09-09 14,324.90 14,324.90 14,139.66 14,285.01 0.0M
2021-09-08 14,349.63 14,349.63 14,181.36 14,289.32 0.0M
2021-09-07 14,566.93 14,583.61 14,337.47 14,349.63 0.0M
2021-09-06 14,419.27 14,597.48 14,391.38 14,566.93 0.0M
2021-09-03 14,512.02 14,549.45 14,364.14 14,419.27 0.0M
2021-09-02 14,434.54 14,531.27 14,365.68 14,512.02 0.0M
2021-09-01 14,438.82 14,540.96 14,293.42 14,434.54 0.0M
2021-08-31 14,413.80 14,514.28 14,389.83 14,438.82 0.0M
2021-08-27 14,414.91 14,473.78 14,375.54 14,413.80 0.0M
2021-08-26 14,519.81 14,519.81 14,368.12 14,414.91 0.0M
2021-08-25 14,627.24 14,662.86 14,493.28 14,512.40 0.0M
2021-08-24 14,550.18 14,669.26 14,524.47 14,627.24 0.0M
2021-08-23 14,532.69 14,622.01 14,491.80 14,550.18 0.0M
2021-08-20 14,467.99 14,568.58 14,394.01 14,532.69 0.0M
2021-08-19 14,560.68 14,560.68 14,274.89 14,467.99 0.0M
2021-08-18 14,421.65 14,560.68 14,421.65 14,560.68 0.0M
2021-08-17 14,463.04 14,547.71 14,379.71 14,421.65 0.0M
2021-08-16 14,518.95 14,523.84 14,380.06 14,463.04 0.0M
2021-08-13 14,462.62 14,535.79 14,451.93 14,518.95 0.0M
2021-08-12 14,391.07 14,476.04 14,387.12 14,462.62 0.0M
2021-08-11 14,284.13 14,419.00 14,253.32 14,391.07 0.0M
2021-08-10 14,099.01 14,293.98 14,095.12 14,284.13 0.0M
2021-08-09 14,053.41 14,137.08 14,001.91 14,099.01 0.0M
2021-08-06 14,145.48 14,157.19 14,051.59 14,053.41 0.0M
2021-08-05 14,041.65 14,256.27 13,956.01 14,145.48 0.0M
2021-08-04 14,026.81 14,152.50 13,995.96 14,041.65 0.0M
2021-08-03 13,867.16 14,054.04 13,818.83 14,026.81 0.0M
2021-08-02 13,818.23 14,012.52 13,805.07 13,867.16 0.0M
2021-07-30 13,670.27 13,837.93 13,541.69 13,818.23 0.0M
2021-07-29 13,778.31 13,892.92 13,638.17 13,670.27 0.0M
2021-07-28 13,829.68 13,954.37 13,624.96 13,778.31 0.0M
2021-07-27 13,503.17 13,957.32 13,426.04 13,829.68 0.0M
2021-07-26 13,637.66 13,637.66 13,493.71 13,503.17 0.0M
2021-07-23 13,522.58 13,678.17 13,519.41 13,637.66 0.0M
2021-07-22 13,449.03 13,534.07 13,377.56 13,522.58 0.0M
2021-07-21 13,309.99 13,497.62 13,309.99 13,449.03 0.0M
2021-07-20 13,265.85 13,407.90 13,170.01 13,309.99 0.0M
2021-07-19 13,546.38 13,556.45 13,185.62 13,265.85 0.0M
2021-07-16 13,514.27 13,612.87 13,504.93 13,546.38 0.0M
2021-07-15 13,547.87 13,656.08 13,485.03 13,514.27 0.0M
2021-07-14 13,634.79 13,634.79 13,480.06 13,547.87 0.0M
2021-07-13 13,564.66 13,673.33 13,564.66 13,634.79 0.0M
2021-07-12 13,489.65 13,583.85 13,431.86 13,564.66 0.0M
2021-07-09 13,321.38 13,529.80 13,319.85 13,489.65 0.0M
2021-07-08 13,335.49 13,345.36 13,203.11 13,321.38 0.0M
2021-07-07 13,124.25 13,368.49 13,118.28 13,335.49 0.0M
2021-07-06 13,216.31 13,232.19 13,074.16 13,124.25 0.0M
2021-07-05 13,157.40 13,248.41 13,135.00 13,216.31 0.0M
2021-07-02 13,136.59 13,248.20 13,127.49 13,157.40 0.0M
2021-07-01 13,022.72 13,152.09 13,000.52 13,136.59 0.0M
2021-06-30 13,081.15 13,170.04 13,013.51 13,022.72 0.0M
2021-06-29 12,879.22 13,082.77 12,865.07 13,081.15 0.0M
2021-06-28 12,975.72 12,984.85 12,862.40 12,879.22 0.0M
2021-06-25 12,960.69 13,008.18 12,914.28 12,975.72 0.0M
2021-06-24 12,946.61 13,013.78 12,891.67 12,960.69 0.0M
2021-06-23 13,022.51 13,063.52 12,933.27 12,946.61 0.0M
2021-06-22 12,923.59 13,031.33 12,874.06 13,022.51 0.0M
2021-06-21 12,765.25 12,923.59 12,643.96 12,923.59 0.0M
2021-06-18 13,008.77 13,049.02 12,701.73 12,765.25 0.0M
2021-06-17 13,225.44 13,225.44 12,930.64 13,008.77 0.0M
2021-06-16 13,095.79 13,267.43 13,095.79 13,225.44 0.0M
2021-06-15 12,989.72 13,095.79 12,981.79 13,095.79 0.0M
2021-06-14 12,982.49 13,088.67 12,965.97 12,989.72 0.0M
2021-06-11 12,915.36 13,061.91 12,884.69 12,982.49 0.0M
2021-06-10 12,943.59 12,962.34 12,853.71 12,915.36 0.0M
2021-06-09 12,992.50 13,019.46 12,870.89 12,870.89 0.0M
2021-06-08 12,954.37 13,004.72 12,906.03 12,992.50 0.0M
2021-06-07 13,007.80 13,099.52 12,943.19 12,954.37 0.0M
2021-06-04 12,897.18 13,022.34 12,897.18 13,007.80 0.0M
2021-06-03 12,879.72 12,929.73 12,808.16 12,897.18 0.0M
2021-06-02 12,884.47 12,956.13 12,802.27 12,855.90 0.0M
2021-06-01 12,693.31 12,933.87 12,667.53 12,884.47 0.0M
2021-05-28 12,521.58 12,742.53 12,521.58 12,693.31 0.0M
2021-05-27 12,803.58 12,898.69 12,521.58 12,521.58 0.0M
2021-05-26 12,649.69 12,949.90 12,649.69 12,803.58 0.0M
2021-05-25 12,686.19 12,769.93 12,649.69 12,649.69 0.0M
2021-05-24 12,586.28 12,704.85 12,546.06 12,686.19 0.0M
2021-05-21 12,631.45 12,631.45 12,506.71 12,586.28 0.0M
2021-05-20 12,470.75 12,646.96 12,470.75 12,631.45 0.0M
2021-05-19 12,495.11 12,495.11 12,316.46 12,470.75 0.0M
2021-05-18 12,397.72 12,535.78 12,397.72 12,495.11 0.0M
2021-05-17 12,437.50 12,469.76 12,349.33 12,397.72 0.0M
2021-05-14 12,419.60 12,558.84 12,403.35 12,437.50 0.0M
2021-05-13 12,394.05 12,447.93 12,200.27 12,419.60 0.0M
2021-05-12 12,460.01 12,522.04 12,344.97 12,394.05 0.0M
2021-05-11 12,696.59 12,696.59 12,320.01 12,460.01 0.0M
2021-05-10 12,671.88 12,789.14 12,671.88 12,696.59 0.0M
2021-05-07 12,667.00 12,743.46 12,548.87 12,671.88 0.0M
2021-05-06 12,783.85 12,825.34 12,643.78 12,667.00 0.0M
2021-05-05 12,465.34 12,787.59 12,465.34 12,742.22 0.0M
2021-05-04 12,615.41 12,670.76 12,456.31 12,465.34 0.0M
2021-04-30 12,586.97 12,719.25 12,520.95 12,615.41 0.0M
2021-04-29 12,711.25 12,814.25 12,564.48 12,586.97 0.0M
2021-04-28 12,793.47 12,853.28 12,704.40 12,711.25 0.0M
2021-04-27 12,775.87 12,841.09 12,741.06 12,793.47 0.0M
2021-04-26 12,774.78 12,824.49 12,676.12 12,775.87 0.0M
2021-04-23 12,644.47 12,783.76 12,591.81 12,774.78 0.0M
2021-04-22 12,447.38 12,695.28 12,447.38 12,644.47 0.0M
2021-04-21 12,356.87 12,474.12 12,341.42 12,447.38 0.0M
2021-04-20 12,419.54 12,540.72 12,356.87 12,356.87 0.0M
2021-04-19 12,425.57 12,556.04 12,388.10 12,419.54 0.0M
2021-04-16 12,352.08 12,425.57 12,330.80 12,425.57 0.0M
2021-04-15 12,168.31 12,380.46 12,168.31 12,352.08 0.0M
2021-04-14 12,238.37 12,270.87 12,154.56 12,168.31 0.0M
2021-04-13 12,196.81 12,307.91 12,119.73 12,238.37 0.0M
2021-04-12 12,198.16 12,254.28 12,156.54 12,196.81 0.0M
2021-04-09 12,113.94 12,239.83 12,072.64 12,198.16 0.0M
2021-04-08 11,931.11 12,243.61 11,931.11 12,113.94 0.0M
2021-04-07 11,899.15 12,006.77 11,890.38 11,931.11 0.0M
2021-04-06 11,801.66 12,010.92 11,801.66 11,899.15 0.0M
2021-04-01 11,715.57 11,828.26 11,698.73 11,801.66 0.0M
2021-03-31 11,839.18 11,865.82 11,715.57 11,715.57 0.0M
2021-03-30 11,697.85 11,874.86 11,697.85 11,839.18 0.0M
2021-03-29 11,671.75 11,753.56 11,657.37 11,697.85 0.0M
2021-03-26 11,647.97 11,730.40 11,595.83 11,671.75 0.0M
2021-03-25 11,591.38 11,664.12 11,503.25 11,647.97 0.0M
2021-03-24 11,538.75 11,605.46 11,472.88 11,591.38 0.0M
2021-03-23 11,514.90 11,581.82 11,402.48 11,538.75 0.0M
2021-03-22 11,396.14 11,521.46 11,344.01 11,514.90 0.0M
2021-03-19 11,568.23 11,568.23 11,375.28 11,396.14 0.0M
2021-03-18 11,516.25 11,584.82 11,410.08 11,568.23 0.0M
2021-03-17 11,694.50 11,710.86 11,516.25 11,516.25 0.0M
2021-03-16 11,600.17 11,783.79 11,588.41 11,694.50 0.0M
2021-03-15 11,684.55 11,791.79 11,553.47 11,600.17 0.0M
2021-03-12 11,819.00 11,826.58 11,663.19 11,684.55 0.0M
2021-03-11 11,862.33 11,971.17 11,810.70 11,819.00 0.0M
2021-03-10 11,867.86 11,920.79 11,811.94 11,862.33 0.0M
2021-03-09 11,773.86 11,910.96 11,702.81 11,867.86 0.0M
2021-03-08 11,617.22 11,773.86 11,617.22 11,773.86 0.0M
2021-03-05 11,717.68 11,744.98 11,537.71 11,617.22 0.0M
2021-03-04 11,934.78 11,955.71 11,661.06 11,717.68 0.0M
2021-03-03 11,903.71 12,041.01 11,865.95 11,934.78 0.0M
2021-03-02 11,809.42 12,014.83 11,809.42 11,903.71 0.0M
2021-03-01 11,514.75 11,818.82 11,514.75 11,809.42 0.0M
2021-02-26 11,688.42 11,760.76 11,496.29 11,514.75 0.0M
2021-02-25 11,784.50 11,873.77 11,639.65 11,688.42 0.0M
2021-02-24 11,727.68 11,826.65 11,626.53 11,784.50 0.0M
2021-02-23 11,921.90 12,015.81 11,683.68 11,727.68 0.0M
2021-02-22 11,891.78 11,929.46 11,723.38 11,921.90 0.0M
2021-02-19 11,843.76 11,937.08 11,817.12 11,891.78 0.0M
2021-02-18 11,872.75 11,942.84 11,776.07 11,843.76 0.0M
2021-02-17 12,098.50 12,265.01 11,859.30 11,872.75 0.0M
2021-02-16 12,051.84 12,203.09 11,998.32 12,098.50 0.0M
2021-02-15 11,920.62 12,087.79 11,896.24 12,051.84 0.0M
2021-02-12 11,754.82 11,920.62 11,682.64 11,920.62 0.0M
2021-02-11 11,590.97 11,754.82 11,559.89 11,754.82 0.0M
2021-02-10 11,606.26 11,720.96 11,542.64 11,590.97 0.0M
2021-02-09 11,616.31 11,656.09 11,513.38 11,606.26 0.0M
2021-02-08 11,534.39 11,717.94 11,418.63 11,616.31 0.0M
2021-02-05 11,723.70 11,723.70 11,441.11 11,534.39 0.0M
2021-02-04 11,767.44 11,855.84 11,650.01 11,723.70 0.0M
2021-02-03 11,774.01 11,891.77 11,765.16 11,767.44 0.0M
2021-02-02 11,621.64 11,774.01 11,602.34 11,774.01 0.0M
2021-02-01 11,482.40 11,634.55 11,455.09 11,621.64 0.0M
2021-01-29 11,575.08 11,642.14 11,362.65 11,482.40 0.0M
2021-01-28 11,669.01 11,687.85 11,405.38 11,575.08 0.0M
2021-01-27 11,788.68 11,938.20 11,495.54 11,646.38 0.0M
2021-01-26 11,544.73 11,867.64 11,533.55 11,788.68 0.0M
2021-01-25 11,703.48 11,881.21 11,478.70 11,544.73 0.0M
2021-01-22 11,635.00 11,703.48 11,588.52 11,703.48 0.0M
2021-01-21 11,515.70 11,654.79 11,507.51 11,635.00 0.0M
2021-01-20 11,262.19 11,535.81 11,254.94 11,515.70 0.0M
2021-01-19 11,312.06 11,426.11 11,245.37 11,262.19 0.0M
2021-01-18 11,281.60 11,347.61 11,252.23 11,312.06 0.0M
2021-01-15 11,493.00 11,508.09 11,240.18 11,281.60 0.0M
2021-01-14 11,379.45 11,511.99 11,332.59 11,493.00 0.0M
2021-01-13 11,413.58 11,492.51 11,367.64 11,379.45 0.0M
2021-01-12 11,460.05 11,497.23 11,376.96 11,413.58 0.0M
2021-01-11 11,503.85 11,592.33 11,421.26 11,460.05 0.0M
2021-01-08 11,466.70 11,569.92 11,418.95 11,503.85 0.0M
2021-01-07 11,546.27 11,671.18 11,466.67 11,466.70 0.0M
2021-01-06 11,322.56 11,582.38 11,233.20 11,546.27 0.0M
2021-01-05 11,258.31 11,345.96 11,178.87 11,322.56 0.0M
2021-01-04 11,103.03 11,356.71 11,103.03 11,258.31 0.0M