FTSE 350 Chemicals TR

TRINMX552010
🏛️ uk →
6,556.60
Last Update: 2025-09-30
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
2022-12-30 10,080.65 10,125.38 10,014.60 10,016.09 0.0M
2022-12-29 10,048.06 10,121.10 9,950.86 10,080.65 0.0M
2022-12-28 10,017.60 10,130.85 10,017.60 10,048.06 0.0M
2022-12-23 9,946.14 10,090.34 9,930.17 10,017.60 0.0M
2022-12-22 10,035.24 10,151.50 9,921.59 9,946.14 0.0M
2022-12-21 9,930.43 10,054.91 9,928.20 10,035.24 0.0M
2022-12-20 9,974.81 10,012.84 9,867.58 9,930.43 0.0M
2022-12-19 9,980.18 10,025.58 9,952.79 9,974.81 0.0M
2022-12-16 10,184.03 10,202.73 9,916.72 9,980.18 0.0M
2022-12-15 10,321.90 10,328.79 10,132.10 10,184.03 0.0M
2022-12-14 10,295.46 10,365.36 10,212.51 10,321.90 0.0M
2022-12-13 10,034.57 10,481.76 10,034.57 10,295.46 0.0M
2022-12-12 10,073.50 10,087.46 9,968.19 10,034.57 0.0M
2022-12-09 9,942.02 10,097.53 9,932.94 10,073.50 0.0M
2022-12-08 10,088.22 10,105.72 9,889.56 9,942.02 0.0M
2022-12-07 10,234.90 10,256.14 10,038.08 10,063.16 0.0M
2022-12-06 10,289.67 10,378.70 10,227.10 10,234.90 0.0M
2022-12-05 10,372.24 10,406.09 10,263.84 10,289.67 0.0M
2022-12-02 10,272.44 10,421.18 10,174.22 10,372.24 0.0M
2022-12-01 10,159.11 10,414.49 10,154.07 10,272.44 0.0M
2022-11-30 10,135.87 10,239.06 10,126.75 10,159.11 0.0M
2022-11-29 10,299.14 10,302.57 10,117.11 10,135.87 0.0M
2022-11-28 10,295.57 10,343.29 10,273.70 10,299.14 0.0M
2022-11-25 10,384.21 10,391.39 10,253.10 10,317.88 0.0M
2022-11-24 10,277.85 10,455.65 10,277.85 10,384.21 0.0M
2022-11-23 10,112.41 10,334.21 9,864.57 10,277.85 0.0M
2022-11-22 10,140.42 10,152.44 9,998.66 10,112.41 0.0M
2022-11-21 10,150.23 10,183.36 9,951.30 10,140.42 0.0M
2022-11-18 10,074.99 10,172.50 10,007.81 10,150.23 0.0M
2022-11-17 10,096.17 10,183.64 10,012.99 10,074.99 0.0M
2022-11-16 10,360.29 10,360.29 10,057.05 10,096.17 0.0M
2022-11-15 10,509.88 10,509.88 10,260.00 10,360.29 0.0M
2022-11-14 10,539.81 10,662.96 10,356.92 10,509.88 0.0M
2022-11-11 10,438.84 10,580.74 10,405.54 10,539.81 0.0M
2022-11-10 9,880.69 10,438.84 9,775.39 10,438.84 0.0M
2022-11-09 9,940.75 9,959.68 9,853.67 9,880.69 0.0M
2022-11-08 9,694.28 9,944.79 9,604.16 9,940.75 0.0M
2022-11-07 9,673.93 9,782.40 9,592.19 9,694.28 0.0M
2022-11-04 9,324.59 9,797.88 9,324.59 9,673.93 0.0M
2022-11-03 9,491.46 9,491.46 9,185.33 9,324.59 0.0M
2022-11-02 9,725.07 9,763.24 9,484.74 9,491.46 0.0M
2022-11-01 9,699.20 9,887.16 9,646.46 9,725.07 0.0M
2022-10-31 9,830.23 9,850.65 9,684.04 9,699.20 0.0M
2022-10-28 9,928.77 9,928.77 9,750.90 9,830.23 0.0M
2022-10-27 9,995.94 10,035.78 9,861.04 9,928.77 0.0M
2022-10-26 9,756.16 9,998.32 9,740.49 9,995.94 0.0M
2022-10-25 9,565.17 9,756.16 9,445.07 9,756.16 0.0M
2022-10-24 9,418.07 9,675.42 9,418.07 9,565.17 0.0M
2022-10-21 9,455.90 9,460.04 9,282.23 9,427.27 0.0M
2022-10-20 9,351.60 9,501.79 9,286.38 9,455.90 0.0M
2022-10-19 9,455.20 9,497.88 9,338.11 9,351.60 0.0M
2022-10-18 9,333.47 9,607.69 9,333.47 9,455.20 0.0M
2022-10-17 9,068.09 9,369.64 9,001.68 9,333.47 0.0M
2022-10-14 9,110.27 9,372.99 9,068.09 9,068.09 0.0M
2022-10-13 9,204.73 9,215.43 8,745.72 9,110.27 0.0M
2022-10-12 9,266.29 9,359.21 9,196.06 9,204.73 0.0M
2022-10-11 9,531.40 9,531.40 9,156.74 9,266.29 0.0M
2022-10-10 9,378.83 9,618.88 9,323.31 9,531.40 0.0M
2022-10-07 9,643.71 9,653.62 9,378.83 9,378.83 0.0M
2022-10-06 9,592.66 9,700.14 9,585.34 9,643.71 0.0M
2022-10-05 9,739.10 9,740.15 9,573.20 9,583.45 0.0M
2022-10-04 9,432.90 9,743.85 9,432.90 9,739.10 0.0M
2022-10-03 9,275.67 9,432.90 9,146.48 9,432.90 0.0M
2022-09-30 9,087.20 9,286.66 9,055.61 9,275.67 0.0M
2022-09-29 9,513.21 9,527.88 8,998.51 9,087.20 0.0M
2022-09-28 9,427.77 9,542.32 9,201.57 9,513.21 0.0M
2022-09-27 9,555.14 9,655.99 9,417.65 9,427.77 0.0M
2022-09-26 9,420.07 9,632.53 9,410.81 9,555.14 0.0M
2022-09-23 9,488.88 9,597.73 9,246.95 9,420.07 0.0M
2022-09-22 9,748.10 9,833.19 9,488.88 9,488.88 0.0M
2022-09-21 9,681.49 9,748.10 9,543.09 9,748.10 0.0M
2022-09-20 9,664.21 9,794.19 9,624.47 9,681.49 0.0M
2022-09-16 9,794.40 9,810.50 9,638.25 9,664.21 0.0M
2022-09-15 9,921.69 9,976.82 9,764.66 9,794.40 0.0M
2022-09-14 10,156.11 10,333.29 9,878.82 9,921.69 0.0M
2022-09-13 10,431.03 10,539.35 10,151.50 10,156.11 0.0M
2022-09-12 10,187.54 10,432.83 10,187.54 10,431.03 0.0M
2022-09-09 9,907.23 10,211.50 9,907.23 10,187.54 0.0M
2022-09-07 9,786.23 9,941.39 9,685.57 9,913.43 0.0M
2022-09-06 9,769.35 9,907.10 9,730.42 9,786.23 0.0M
2022-09-05 9,997.82 9,997.99 9,630.35 9,769.35 0.0M
2022-09-02 9,731.95 10,022.13 9,731.95 9,997.82 0.0M
2022-09-01 10,025.07 10,025.07 9,682.49 9,731.95 0.0M
2022-08-31 10,165.31 10,221.68 9,948.06 10,025.07 0.0M
2022-08-30 10,166.11 10,360.04 10,125.82 10,165.31 0.0M
2022-08-26 10,386.23 10,448.98 10,134.95 10,166.11 0.0M
2022-08-25 10,399.39 10,476.09 10,316.16 10,386.23 0.0M
2022-08-24 10,318.73 10,417.50 10,185.98 10,391.98 0.0M
2022-08-23 10,444.81 10,479.04 10,271.63 10,318.73 0.0M
2022-08-22 10,707.67 10,707.67 10,434.91 10,444.81 0.0M
2022-08-19 10,827.17 10,853.98 10,699.95 10,707.67 0.0M
2022-08-18 10,725.87 10,836.69 10,665.13 10,827.17 0.0M
2022-08-17 10,906.13 10,915.95 10,674.00 10,725.87 0.0M
2022-08-16 10,977.69 11,064.62 10,849.70 10,906.13 0.0M
2022-08-15 10,857.68 10,984.95 10,857.68 10,977.69 0.0M
2022-08-12 10,821.93 10,877.16 10,703.04 10,857.68 0.0M
2022-08-11 10,881.45 10,954.77 10,776.14 10,821.93 0.0M
2022-08-10 10,521.25 10,904.78 10,439.65 10,881.45 0.0M
2022-08-09 10,674.40 10,705.23 10,475.92 10,521.25 0.0M
2022-08-08 10,557.26 10,744.39 10,554.80 10,674.40 0.0M
2022-08-05 10,781.66 10,819.60 10,485.37 10,557.26 0.0M
2022-08-04 10,708.38 10,876.68 10,667.87 10,781.66 0.0M
2022-08-03 10,962.36 10,969.23 10,649.74 10,708.38 0.0M
2022-08-02 10,955.20 10,974.88 10,706.10 10,962.36 0.0M
2022-08-01 11,045.90 11,063.79 10,928.77 10,955.20 0.0M
2022-07-29 10,654.03 11,071.75 10,654.03 11,039.39 0.0M
2022-07-28 10,342.68 10,654.03 10,325.42 10,654.03 0.0M
2022-07-27 10,408.87 10,482.40 10,314.78 10,342.68 0.0M
2022-07-26 10,464.44 10,505.37 10,346.34 10,408.87 0.0M
2022-07-25 10,559.24 10,559.24 10,408.94 10,464.44 0.0M
2022-07-22 10,570.24 10,634.38 10,432.06 10,559.24 0.0M
2022-07-21 10,410.34 10,588.81 10,410.34 10,570.24 0.0M
2022-07-20 10,398.87 10,545.70 10,354.06 10,410.34 0.0M
2022-07-19 10,291.40 10,415.14 10,137.10 10,398.87 0.0M
2022-07-18 10,160.46 10,397.02 10,160.46 10,291.40 0.0M
2022-07-15 10,023.51 10,176.20 9,968.30 10,160.46 0.0M
2022-07-14 10,208.34 10,237.17 9,988.94 10,023.51 0.0M
2022-07-13 9,978.52 10,234.18 9,967.39 10,208.34 0.0M
2022-07-12 10,020.27 10,020.58 9,854.73 9,978.52 0.0M
2022-07-11 10,182.18 10,182.18 9,943.20 10,020.27 0.0M
2022-07-08 10,086.85 10,191.54 9,981.89 10,182.18 0.0M
2022-07-07 10,005.26 10,129.03 9,895.37 10,086.85 0.0M
2022-07-06 9,844.89 10,007.84 9,755.28 10,005.26 0.0M
2022-07-05 9,811.21 10,009.00 9,729.56 9,844.89 0.0M
2022-07-04 9,721.06 9,872.85 9,691.49 9,811.21 0.0M
2022-07-01 9,770.47 9,815.12 9,569.80 9,721.06 0.0M
2022-06-30 9,743.34 9,816.06 9,476.36 9,770.47 0.0M
2022-06-29 9,918.96 9,918.96 9,593.26 9,743.34 0.0M
2022-06-28 9,856.35 9,983.65 9,836.22 9,918.96 0.0M
2022-06-27 9,724.62 9,919.81 9,724.62 9,856.35 0.0M
2022-06-24 9,336.22 9,740.18 9,332.30 9,724.62 0.0M
2022-06-23 9,468.56 9,486.89 9,268.59 9,336.22 0.0M
2022-06-22 9,643.15 9,643.15 9,331.06 9,468.56 0.0M
2022-06-21 9,602.15 9,746.76 9,561.59 9,643.15 0.0M
2022-06-20 9,445.08 9,626.51 9,445.08 9,602.15 0.0M
2022-06-17 9,422.28 9,636.49 9,408.18 9,445.08 0.0M
2022-06-16 9,716.11 9,724.71 9,364.19 9,422.28 0.0M
2022-06-15 9,487.85 9,733.94 9,487.85 9,716.11 0.0M
2022-06-14 9,762.74 9,875.29 9,460.88 9,487.85 0.0M
2022-06-13 10,027.08 10,027.08 9,722.36 9,762.74 0.0M
2022-06-10 10,195.40 10,195.40 9,967.75 10,027.08 0.0M
2022-06-09 10,429.41 10,429.41 10,180.63 10,195.40 0.0M
2022-06-08 10,456.43 10,540.76 10,334.81 10,365.68 0.0M
2022-06-07 10,552.84 10,552.84 10,330.00 10,456.43 0.0M
2022-06-06 10,480.96 10,848.52 10,480.96 10,552.84 0.0M
2022-06-01 10,642.12 10,714.40 10,480.96 10,480.96 0.0M
2022-05-31 10,689.63 10,693.29 10,523.41 10,594.01 0.0M
2022-05-30 10,576.36 10,838.28 10,574.80 10,689.63 0.0M
2022-05-27 10,620.46 10,703.44 10,489.87 10,576.36 0.0M
2022-05-26 10,635.38 10,641.89 10,328.85 10,620.46 0.0M
2022-05-25 10,593.18 10,702.47 10,543.44 10,613.94 0.0M
2022-05-24 10,670.03 10,722.69 10,561.92 10,593.18 0.0M
2022-05-23 10,639.96 10,812.56 10,600.85 10,670.03 0.0M
2022-05-20 10,404.45 10,761.86 10,395.17 10,639.96 0.0M
2022-05-19 10,413.42 10,413.42 10,124.43 10,404.45 0.0M
2022-05-18 10,740.41 10,771.87 10,413.42 10,413.42 0.0M
2022-05-17 10,649.34 10,846.64 10,614.78 10,740.41 0.0M
2022-05-16 10,710.49 10,726.12 10,592.67 10,649.34 0.0M
2022-05-13 10,446.48 10,711.56 10,446.48 10,710.49 0.0M
2022-05-12 10,578.26 10,578.26 10,221.27 10,446.48 0.0M
2022-05-11 10,475.03 10,636.96 10,410.68 10,578.26 0.0M
2022-05-10 10,403.11 10,704.45 10,392.34 10,475.03 0.0M
2022-05-09 10,807.94 10,807.94 10,330.76 10,403.11 0.0M
2022-05-06 11,171.17 11,171.17 10,684.74 10,807.94 0.0M
2022-05-05 11,278.86 11,501.44 11,171.17 11,171.17 0.0M
2022-05-04 11,079.05 11,278.02 11,020.07 11,232.18 0.0M
2022-05-03 11,395.30 11,455.60 10,811.55 11,079.05 0.0M
2022-04-29 10,951.82 11,789.99 10,923.70 11,395.30 0.0M
2022-04-28 10,752.69 11,050.90 10,752.69 10,951.82 0.0M
2022-04-27 10,524.52 10,766.99 10,510.13 10,752.69 0.0M
2022-04-26 10,695.31 10,763.53 10,524.52 10,524.52 0.0M
2022-04-25 10,882.44 10,882.44 10,680.49 10,695.31 0.0M
2022-04-22 10,955.17 11,000.59 10,805.32 10,882.44 0.0M
2022-04-21 10,814.30 11,002.98 10,791.15 10,955.17 0.0M
2022-04-20 10,645.25 10,814.30 10,608.35 10,814.30 0.0M
2022-04-19 10,794.87 10,795.20 10,523.89 10,645.25 0.0M
2022-04-14 10,710.49 10,799.35 10,662.69 10,794.87 0.0M
2022-04-13 10,900.88 10,904.92 10,657.27 10,710.49 0.0M
2022-04-12 10,851.10 10,919.14 10,732.91 10,900.88 0.0M
2022-04-11 11,125.76 11,154.39 10,825.43 10,851.10 0.0M
2022-04-08 11,115.07 11,208.68 11,029.57 11,125.76 0.0M
2022-04-07 11,103.08 11,233.25 11,028.63 11,115.07 0.0M
2022-04-06 11,274.22 11,279.43 11,004.33 11,103.08 0.0M
2022-04-05 11,040.14 11,327.39 11,022.56 11,274.22 0.0M
2022-04-04 11,040.19 11,178.26 11,012.52 11,040.14 0.0M
2022-04-01 11,060.00 11,170.92 11,040.19 11,040.19 0.0M
2022-03-31 11,116.79 11,252.13 11,021.15 11,060.00 0.0M
2022-03-30 11,128.94 11,160.91 10,916.88 11,116.79 0.0M
2022-03-29 10,737.38 11,191.02 10,737.38 11,128.94 0.0M
2022-03-28 10,647.79 10,803.98 10,647.79 10,737.38 0.0M
2022-03-25 10,654.62 10,781.56 10,629.69 10,647.79 0.0M
2022-03-24 10,723.58 10,762.66 10,601.56 10,654.62 0.0M
2022-03-23 10,753.12 10,842.55 10,637.57 10,723.58 0.0M
2022-03-22 10,850.01 10,866.19 10,606.72 10,753.12 0.0M
2022-03-21 10,955.95 10,974.02 10,812.60 10,850.01 0.0M
2022-03-18 10,772.65 10,955.95 10,613.31 10,955.95 0.0M
2022-03-17 10,709.64 10,837.05 10,650.30 10,772.65 0.0M
2022-03-16 10,350.14 10,720.60 10,350.14 10,709.64 0.0M
2022-03-15 10,389.88 10,451.65 10,193.03 10,350.14 0.0M
2022-03-14 10,177.89 10,466.08 10,177.89 10,389.88 0.0M
2022-03-11 10,195.58 10,364.06 10,094.49 10,177.89 0.0M
2022-03-10 10,423.76 10,501.01 10,175.78 10,195.58 0.0M
2022-03-09 9,839.13 10,423.76 9,839.13 10,423.76 0.0M
2022-03-08 10,046.34 10,135.32 9,755.57 9,839.13 0.0M
2022-03-07 10,045.73 10,291.33 9,780.03 10,046.34 0.0M
2022-03-04 10,168.60 10,235.25 9,933.72 10,045.73 0.0M
2022-03-03 10,441.63 10,627.08 10,168.60 10,168.60 0.0M
2022-03-02 10,479.18 10,586.99 10,317.55 10,441.63 0.0M
2022-03-01 10,850.47 10,852.98 10,336.75 10,479.18 0.0M
2022-02-28 10,596.65 10,850.47 10,386.17 10,850.47 0.0M
2022-02-25 10,292.12 10,613.98 10,292.12 10,596.65 0.0M
2022-02-24 10,512.95 10,512.95 10,082.13 10,292.12 0.0M
2022-02-23 10,511.31 10,683.75 10,480.26 10,512.95 0.0M
2022-02-22 10,377.61 10,565.53 10,196.67 10,511.31 0.0M
2022-02-21 10,499.09 10,585.51 10,258.41 10,377.61 0.0M
2022-02-18 10,693.25 10,782.59 10,499.09 10,499.09 0.0M
2022-02-17 10,842.41 10,947.59 10,674.21 10,693.25 0.0M
2022-02-16 10,917.06 10,957.56 10,759.49 10,842.41 0.0M
2022-02-15 10,762.10 10,918.16 10,730.55 10,917.06 0.0M
2022-02-14 10,855.56 10,855.56 10,606.64 10,762.10 0.0M
2022-02-11 11,046.86 11,046.86 10,820.17 10,855.56 0.0M
2022-02-10 11,072.42 11,117.45 10,942.53 11,046.86 0.0M
2022-02-09 10,949.29 11,157.23 10,933.26 11,072.42 0.0M
2022-02-08 11,143.12 11,253.32 10,855.89 10,949.29 0.0M
2022-02-07 11,237.37 11,342.84 11,143.12 11,143.12 0.0M
2022-02-04 11,409.20 11,485.52 11,199.47 11,237.37 0.0M
2022-02-03 11,852.97 11,854.37 11,399.97 11,409.20 0.0M
2022-02-02 11,676.62 11,924.02 11,676.62 11,852.97 0.0M
2022-02-01 11,689.52 11,870.13 11,629.65 11,676.62 0.0M
2022-01-31 11,477.75 11,733.83 11,447.38 11,689.52 0.0M
2022-01-28 11,591.83 11,591.83 11,386.79 11,477.75 0.0M
2022-01-27 11,569.54 11,623.57 11,404.56 11,591.83 0.0M
2022-01-26 11,317.85 11,703.31 11,317.85 11,569.54 0.0M
2022-01-25 11,361.83 11,456.71 11,278.67 11,317.85 0.0M
2022-01-24 11,969.01 11,982.94 11,348.60 11,361.83 0.0M
2022-01-21 12,251.26 12,251.26 11,902.59 11,969.01 0.0M
2022-01-20 12,186.16 12,251.26 12,031.98 12,251.26 0.0M
2022-01-19 12,033.92 12,290.26 11,888.77 12,186.16 0.0M
2022-01-18 12,289.83 12,298.33 11,951.61 12,033.92 0.0M
2022-01-17 12,205.75 12,400.11 12,109.87 12,289.83 0.0M
2022-01-14 12,434.84 12,434.84 12,162.69 12,205.75 0.0M
2022-01-13 12,607.45 12,610.94 12,413.62 12,434.84 0.0M
2022-01-12 12,786.39 12,846.99 12,536.97 12,607.45 0.0M
2022-01-11 12,868.99 12,975.84 12,775.87 12,786.39 0.0M
2022-01-10 13,295.16 13,371.73 12,827.62 12,868.99 0.0M
2022-01-07 13,291.48 13,325.16 13,150.04 13,295.16 0.0M
2022-01-06 13,583.83 13,583.83 13,221.00 13,291.48 0.0M
2022-01-05 13,667.93 13,677.55 13,491.88 13,583.83 0.0M
2022-01-04 13,740.55 13,827.12 13,575.38 13,667.93 0.0M