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
2023-12-29 8,459.49 8,504.31 8,400.76 8,400.76 0.0M
2023-12-28 8,421.02 8,485.63 8,413.25 8,459.49 0.0M
2023-12-27 8,384.73 8,485.36 8,368.93 8,421.02 0.0M
2023-12-22 8,391.52 8,391.52 8,350.40 8,384.73 0.0M
2023-12-21 8,457.83 8,460.70 8,350.44 8,391.52 0.0M
2023-12-20 8,356.70 8,457.83 8,356.70 8,457.83 0.0M
2023-12-19 8,276.70 8,411.47 8,276.12 8,356.70 0.0M
2023-12-18 8,350.29 8,350.29 8,199.26 8,276.70 0.0M
2023-12-15 8,464.38 8,468.09 8,346.36 8,350.29 0.0M
2023-12-14 8,002.71 8,485.10 8,002.71 8,464.38 0.0M
2023-12-13 7,934.91 8,088.02 7,930.01 8,002.71 0.0M
2023-12-12 7,982.69 8,028.63 7,905.63 7,934.91 0.0M
2023-12-11 7,956.63 7,987.85 7,884.61 7,982.69 0.0M
2023-12-08 7,817.82 8,015.18 7,785.95 7,956.63 0.0M
2023-12-07 7,812.47 7,837.28 7,713.90 7,817.82 0.0M
2023-12-06 7,598.80 7,812.47 7,557.76 7,812.47 0.0M
2023-12-05 7,547.12 7,598.80 7,440.08 7,598.80 0.0M
2023-12-04 7,597.25 7,647.86 7,512.73 7,547.12 0.0M
2023-12-01 7,553.80 7,614.26 7,467.26 7,597.25 0.0M
2023-11-30 7,617.74 7,623.55 7,488.51 7,553.80 0.0M
2023-11-29 7,638.92 7,677.23 7,573.24 7,592.35 0.0M
2023-11-28 7,640.19 7,651.46 7,573.14 7,638.92 0.0M
2023-11-27 7,630.27 7,743.34 7,628.93 7,640.19 0.0M
2023-11-24 7,647.54 7,657.09 7,570.23 7,630.27 0.0M
2023-11-23 7,614.06 7,662.10 7,570.64 7,647.54 0.0M
2023-11-22 7,487.91 7,660.78 7,487.91 7,614.06 0.0M
2023-11-21 7,631.11 7,654.86 7,475.91 7,487.91 0.0M
2023-11-20 7,652.39 7,668.96 7,574.67 7,631.11 0.0M
2023-11-17 7,628.58 7,727.15 7,605.25 7,652.39 0.0M
2023-11-16 7,790.20 7,796.50 7,628.58 7,628.58 0.0M
2023-11-15 7,783.32 7,980.98 7,747.99 7,790.20 0.0M
2023-11-14 7,574.18 7,806.28 7,562.74 7,783.32 0.0M
2023-11-13 7,558.46 7,591.76 7,491.80 7,574.18 0.0M
2023-11-10 7,664.17 7,664.17 7,464.94 7,558.46 0.0M
2023-11-09 7,565.26 7,708.38 7,520.45 7,664.17 0.0M
2023-11-08 7,491.83 7,591.74 7,411.85 7,565.26 0.0M
2023-11-07 7,467.89 7,560.57 7,442.26 7,491.83 0.0M
2023-11-06 7,626.34 7,677.62 7,425.69 7,467.89 0.0M
2023-11-03 7,480.01 7,688.13 7,480.01 7,626.34 0.0M
2023-11-02 7,226.61 7,527.75 7,223.74 7,480.01 0.0M
2023-11-01 7,281.21 7,305.02 7,085.10 7,226.61 0.0M
2023-10-31 7,125.64 7,298.71 7,085.39 7,281.21 0.0M
2023-10-30 7,101.49 7,162.98 7,092.19 7,125.64 0.0M
2023-10-27 7,024.86 7,147.15 7,002.66 7,101.49 0.0M
2023-10-26 6,958.67 7,035.01 6,867.06 7,024.86 0.0M
2023-10-25 6,981.74 7,011.98 6,890.45 6,958.67 0.0M
2023-10-24 6,969.39 7,025.39 6,929.32 6,981.74 0.0M
2023-10-23 6,944.13 6,969.39 6,848.30 6,969.39 0.0M
2023-10-20 7,032.85 7,036.41 6,917.06 6,944.13 0.0M
2023-10-19 7,097.70 7,177.48 7,007.59 7,032.85 0.0M
2023-10-18 7,276.93 7,286.22 7,093.70 7,097.70 0.0M
2023-10-17 7,282.79 7,283.29 7,192.42 7,276.93 0.0M
2023-10-16 7,314.18 7,321.45 7,266.82 7,282.79 0.0M
2023-10-13 7,420.79 7,420.79 7,312.10 7,314.18 0.0M
2023-10-12 7,555.64 7,607.43 7,384.49 7,420.79 0.0M
2023-10-11 7,648.54 7,698.67 7,555.64 7,555.64 0.0M
2023-10-10 7,419.48 7,654.86 7,415.92 7,648.54 0.0M
2023-10-09 7,759.38 7,759.38 7,240.25 7,419.48 0.0M
2023-10-06 7,701.07 7,824.07 7,652.45 7,759.38 0.0M
2023-10-05 7,716.51 7,790.38 7,701.07 7,701.07 0.0M
2023-10-04 7,731.50 7,802.19 7,698.75 7,716.51 0.0M
2023-10-03 7,815.18 7,830.04 7,731.50 7,731.50 0.0M
2023-10-02 7,989.45 8,066.34 7,763.83 7,815.18 0.0M
2023-09-29 7,752.00 8,046.30 7,749.03 7,989.45 0.0M
2023-09-28 7,753.95 7,753.95 7,598.16 7,752.00 0.0M
2023-09-27 7,868.13 7,900.45 7,753.95 7,753.95 0.0M
2023-09-26 7,958.80 7,958.80 7,864.05 7,868.13 0.0M
2023-09-25 8,093.51 8,151.37 7,896.73 7,958.80 0.0M
2023-09-22 8,057.54 8,120.45 8,024.85 8,093.51 0.0M
2023-09-21 8,270.71 8,300.27 8,057.54 8,057.54 0.0M
2023-09-20 7,951.06 8,279.54 7,951.06 8,270.71 0.0M
2023-09-19 8,085.89 8,092.79 7,938.64 7,951.06 0.0M
2023-09-18 8,219.88 8,250.65 8,085.89 8,085.89 0.0M
2023-09-15 8,169.64 8,283.91 8,169.64 8,219.88 0.0M
2023-09-14 8,076.50 8,184.24 8,016.95 8,169.64 0.0M
2023-09-13 8,148.77 8,199.27 8,019.59 8,076.50 0.0M
2023-09-12 8,329.49 8,360.65 8,134.08 8,148.77 0.0M
2023-09-11 8,433.03 8,489.42 8,321.16 8,329.49 0.0M
2023-09-08 8,405.55 8,448.95 8,297.03 8,433.03 0.0M
2023-09-07 8,500.15 8,500.15 8,374.12 8,405.55 0.0M
2023-09-06 8,484.88 8,551.38 8,387.27 8,500.15 0.0M
2023-09-05 8,683.52 8,689.37 8,484.88 8,484.88 0.0M
2023-09-04 8,805.30 8,878.17 8,683.35 8,683.52 0.0M
2023-09-01 8,589.03 8,897.77 8,581.48 8,805.30 0.0M
2023-08-31 8,625.24 8,638.19 8,564.69 8,589.03 0.0M
2023-08-30 8,602.12 8,638.72 8,541.72 8,583.89 0.0M
2023-08-29 8,276.60 8,602.12 8,276.60 8,602.12 0.0M
2023-08-25 8,326.87 8,363.26 8,276.60 8,276.60 0.0M
2023-08-24 8,246.13 8,385.34 8,246.13 8,326.87 0.0M
2023-08-23 8,155.40 8,240.67 8,147.77 8,237.86 0.0M
2023-08-22 8,155.27 8,206.31 8,134.74 8,155.40 0.0M
2023-08-21 8,209.51 8,234.27 8,142.15 8,155.27 0.0M
2023-08-18 8,278.28 8,302.00 8,156.67 8,209.51 0.0M
2023-08-17 8,411.71 8,411.71 8,278.28 8,278.28 0.0M
2023-08-16 8,452.57 8,484.70 8,389.50 8,411.71 0.0M
2023-08-15 8,610.94 8,629.47 8,405.69 8,452.57 0.0M
2023-08-14 8,696.95 8,700.43 8,589.61 8,610.94 0.0M
2023-08-11 8,848.23 8,863.72 8,696.95 8,696.95 0.0M
2023-08-10 8,691.40 8,859.75 8,691.40 8,848.23 0.0M
2023-08-09 8,717.84 8,826.81 8,685.78 8,691.40 0.0M
2023-08-08 8,858.32 8,858.32 8,717.84 8,717.84 0.0M
2023-08-07 8,949.71 8,949.71 8,823.74 8,858.32 0.0M
2023-08-04 8,922.74 8,967.37 8,816.44 8,949.71 0.0M
2023-08-03 8,934.39 8,941.04 8,800.08 8,922.74 0.0M
2023-08-02 9,036.98 9,036.98 8,851.00 8,934.39 0.0M
2023-08-01 9,133.10 9,133.10 8,992.90 9,036.98 0.0M
2023-07-31 9,202.99 9,202.99 9,092.05 9,133.10 0.0M
2023-07-28 9,192.72 9,217.45 9,094.08 9,202.99 0.0M
2023-07-27 9,172.59 9,261.13 9,126.40 9,192.72 0.0M
2023-07-26 9,223.84 9,231.91 9,054.68 9,172.59 0.0M
2023-07-25 8,930.51 9,317.10 8,894.75 9,223.84 0.0M
2023-07-24 8,937.29 8,991.71 8,905.76 8,930.51 0.0M
2023-07-21 9,022.41 9,047.50 8,906.39 8,937.29 0.0M
2023-07-20 9,068.04 9,078.21 8,999.40 9,022.41 0.0M
2023-07-19 8,830.52 9,073.70 8,830.52 9,068.04 0.0M
2023-07-18 8,726.10 8,830.52 8,706.56 8,830.52 0.0M
2023-07-17 8,790.56 8,845.61 8,724.89 8,726.10 0.0M
2023-07-14 8,993.36 8,995.60 8,784.57 8,790.56 0.0M
2023-07-13 8,947.43 9,023.06 8,937.99 8,993.36 0.0M
2023-07-12 8,735.57 8,955.95 8,690.72 8,947.43 0.0M
2023-07-11 8,583.41 8,735.57 8,579.62 8,735.57 0.0M
2023-07-10 8,622.43 8,685.97 8,577.30 8,583.41 0.0M
2023-07-07 8,413.35 8,622.43 8,384.35 8,622.43 0.0M
2023-07-06 8,553.13 8,553.13 8,401.32 8,413.35 0.0M
2023-07-05 8,725.33 8,725.33 8,538.31 8,553.13 0.0M
2023-07-04 8,720.88 8,740.69 8,681.97 8,725.33 0.0M
2023-07-03 8,644.32 8,744.61 8,609.16 8,720.88 0.0M
2023-06-30 8,484.36 8,646.81 8,484.36 8,644.32 0.0M
2023-06-29 8,594.60 8,599.05 8,473.72 8,484.36 0.0M
2023-06-28 8,437.47 8,606.57 8,397.59 8,594.60 0.0M
2023-06-27 8,515.78 8,580.20 8,387.80 8,437.47 0.0M
2023-06-26 8,468.01 8,524.64 8,434.82 8,515.78 0.0M
2023-06-23 8,424.08 8,510.11 8,340.05 8,468.01 0.0M
2023-06-22 8,337.20 8,424.08 8,276.88 8,424.08 0.0M
2023-06-21 8,335.36 8,340.20 8,242.70 8,337.20 0.0M
2023-06-20 8,403.88 8,403.88 8,298.32 8,335.36 0.0M
2023-06-19 8,621.20 8,621.20 8,391.75 8,403.88 0.0M
2023-06-16 8,605.03 8,687.53 8,587.29 8,621.20 0.0M
2023-06-15 8,653.75 8,674.44 8,495.74 8,605.03 0.0M
2023-06-14 8,670.77 8,707.96 8,572.19 8,653.75 0.0M
2023-06-13 8,598.48 8,712.33 8,598.48 8,670.77 0.0M
2023-06-12 8,440.22 8,632.59 8,440.22 8,598.48 0.0M
2023-06-09 9,148.19 9,149.95 8,267.00 8,440.22 0.0M
2023-06-08 9,303.39 9,303.39 9,142.84 9,148.19 0.0M
2023-06-07 9,337.08 9,337.08 9,128.33 9,224.46 0.0M
2023-06-06 9,316.84 9,353.29 9,281.03 9,337.08 0.0M
2023-06-05 9,328.29 9,414.08 9,316.84 9,316.84 0.0M
2023-06-02 9,152.49 9,358.48 9,152.49 9,328.29 0.0M
2023-06-01 9,078.49 9,177.96 9,063.32 9,152.49 0.0M
2023-05-31 9,110.60 9,111.67 9,010.22 9,078.49 0.0M
2023-05-30 9,206.72 9,262.46 9,110.60 9,110.60 0.0M
2023-05-26 9,204.80 9,255.35 9,155.26 9,206.72 0.0M
2023-05-25 9,325.77 9,344.41 9,196.93 9,204.80 0.0M
2023-05-24 9,449.98 9,449.98 9,269.59 9,318.51 0.0M
2023-05-23 9,515.18 9,574.90 9,449.98 9,449.98 0.0M
2023-05-22 9,437.03 9,515.18 9,416.12 9,515.18 0.0M
2023-05-19 9,491.84 9,549.22 9,437.03 9,437.03 0.0M
2023-05-18 9,470.72 9,527.21 9,427.39 9,491.84 0.0M
2023-05-17 9,778.01 9,783.58 9,460.80 9,470.72 0.0M
2023-05-16 9,898.61 9,907.27 9,762.84 9,778.01 0.0M
2023-05-15 9,919.33 10,006.03 9,896.57 9,898.61 0.0M
2023-05-12 9,979.52 10,023.63 9,919.33 9,919.33 0.0M
2023-05-11 9,941.24 10,020.49 9,941.24 9,979.52 0.0M
2023-05-10 9,861.85 9,946.07 9,821.75 9,941.24 0.0M
2023-05-09 10,097.83 10,163.64 9,809.69 9,861.85 0.0M
2023-05-05 10,097.83 10,097.83 10,097.83 10,097.83 0.0M
2023-05-04 9,933.72 9,985.08 9,883.58 9,982.96 0.0M
2023-05-03 10,114.52 10,159.95 9,915.51 9,933.72 0.0M
2023-05-02 10,249.54 10,299.59 10,076.08 10,114.52 0.0M
2023-04-28 10,091.64 10,263.68 10,075.93 10,249.54 0.0M
2023-04-27 10,094.49 10,098.06 10,005.99 10,091.64 0.0M
2023-04-26 10,164.52 10,174.99 10,018.48 10,041.67 0.0M
2023-04-25 10,264.82 10,264.82 10,164.52 10,164.52 0.0M
2023-04-24 10,225.56 10,309.58 10,199.15 10,264.82 0.0M
2023-04-21 10,209.21 10,245.15 10,144.70 10,225.56 0.0M
2023-04-20 10,084.29 10,222.99 10,046.67 10,209.21 0.0M
2023-04-19 10,145.95 10,145.95 10,031.00 10,084.29 0.0M
2023-04-18 10,025.81 10,202.52 10,025.81 10,145.95 0.0M
2023-04-17 9,979.79 10,077.03 9,979.79 10,025.81 0.0M
2023-04-14 9,923.66 10,044.22 9,920.56 9,979.79 0.0M
2023-04-13 9,903.68 10,025.43 9,903.68 9,923.66 0.0M
2023-04-12 9,795.55 9,939.38 9,777.52 9,903.68 0.0M
2023-04-11 9,665.01 9,795.55 9,665.01 9,795.55 0.0M
2023-04-06 9,462.02 9,665.01 9,452.50 9,665.01 0.0M
2023-04-05 9,538.50 9,555.29 9,415.51 9,462.02 0.0M
2023-04-04 9,693.44 9,749.91 9,514.96 9,538.50 0.0M
2023-04-03 9,725.79 9,757.02 9,619.18 9,693.44 0.0M
2023-03-31 9,708.28 9,735.70 9,608.29 9,725.79 0.0M
2023-03-30 9,695.05 9,765.52 9,666.78 9,708.28 0.0M
2023-03-29 9,554.73 9,695.05 9,554.73 9,695.05 0.0M
2023-03-28 9,676.02 9,732.83 9,526.70 9,554.73 0.0M
2023-03-27 9,623.12 9,740.60 9,623.12 9,676.02 0.0M
2023-03-24 9,708.61 9,708.61 9,519.52 9,623.12 0.0M
2023-03-23 9,647.93 9,720.50 9,590.76 9,708.61 0.0M
2023-03-22 9,651.43 9,721.62 9,583.22 9,647.93 0.0M
2023-03-21 9,632.46 9,718.62 9,621.15 9,651.43 0.0M
2023-03-20 9,571.27 9,665.87 9,486.18 9,632.46 0.0M
2023-03-17 9,712.61 9,798.97 9,521.04 9,571.27 0.0M
2023-03-16 9,488.50 9,712.61 9,455.36 9,712.61 0.0M
2023-03-15 9,734.65 9,734.65 9,461.28 9,488.50 0.0M
2023-03-14 9,657.79 9,779.11 9,580.43 9,734.65 0.0M
2023-03-13 9,861.28 9,936.89 9,599.17 9,657.79 0.0M
2023-03-10 10,070.14 10,070.14 9,815.58 9,861.28 0.0M
2023-03-09 10,138.07 10,138.07 10,013.86 10,070.14 0.0M
2023-03-08 10,146.58 10,146.58 9,952.62 10,138.07 0.0M
2023-03-07 10,239.70 10,296.69 10,127.95 10,146.58 0.0M
2023-03-06 10,363.35 10,387.55 10,239.70 10,239.70 0.0M
2023-03-03 10,384.41 10,459.48 10,304.98 10,363.35 0.0M
2023-03-02 10,272.66 10,400.40 10,213.22 10,384.41 0.0M
2023-03-01 10,255.59 10,341.94 10,219.20 10,272.66 0.0M
2023-02-28 10,574.85 10,574.85 10,148.78 10,255.59 0.0M
2023-02-27 10,479.68 10,608.84 10,479.68 10,574.85 0.0M
2023-02-24 10,571.14 10,643.55 10,442.47 10,479.68 0.0M
2023-02-23 10,638.44 10,696.37 10,560.96 10,571.14 0.0M
2023-02-22 10,647.07 10,670.77 10,483.76 10,638.44 0.0M
2023-02-21 10,821.23 10,827.17 10,647.07 10,647.07 0.0M
2023-02-20 10,738.69 10,821.23 10,719.98 10,821.23 0.0M
2023-02-17 10,764.33 10,764.33 10,602.62 10,738.69 0.0M
2023-02-16 10,706.60 10,828.51 10,651.63 10,764.33 0.0M
2023-02-15 10,608.57 10,741.47 10,562.40 10,706.60 0.0M
2023-02-14 10,639.21 10,711.97 10,573.16 10,608.57 0.0M
2023-02-13 10,522.02 10,677.67 10,522.02 10,639.21 0.0M
2023-02-10 10,802.80 10,811.48 10,427.62 10,522.02 0.0M
2023-02-09 10,910.09 10,957.35 10,763.65 10,802.80 0.0M
2023-02-08 10,940.78 11,048.69 10,898.80 10,910.09 0.0M
2023-02-07 11,055.31 11,081.12 10,872.50 10,940.78 0.0M
2023-02-06 11,158.13 11,193.77 11,017.07 11,055.31 0.0M
2023-02-03 11,095.65 11,158.13 11,003.42 11,158.13 0.0M
2023-02-02 10,786.18 11,108.14 10,786.18 11,095.65 0.0M
2023-02-01 10,678.80 10,829.32 10,661.22 10,786.18 0.0M
2023-01-31 10,554.06 10,697.75 10,443.52 10,678.80 0.0M
2023-01-30 10,514.51 10,593.41 10,425.02 10,554.06 0.0M
2023-01-27 10,561.07 10,592.05 10,450.94 10,514.51 0.0M
2023-01-26 10,443.65 10,592.07 10,416.26 10,561.07 0.0M
2023-01-25 10,593.51 10,654.88 10,408.85 10,443.65 0.0M
2023-01-24 10,532.19 10,658.21 10,514.48 10,593.51 0.0M
2023-01-23 10,571.99 10,609.15 10,366.71 10,532.19 0.0M
2023-01-20 10,455.45 10,589.10 10,451.52 10,571.99 0.0M
2023-01-19 10,681.37 10,681.37 10,435.22 10,455.45 0.0M
2023-01-18 10,692.51 10,777.54 10,656.59 10,656.59 0.0M
2023-01-17 10,638.73 10,732.32 10,631.36 10,692.51 0.0M
2023-01-16 10,561.40 10,683.20 10,477.11 10,638.73 0.0M
2023-01-13 10,479.90 10,622.03 10,478.79 10,561.40 0.0M
2023-01-12 10,483.28 10,561.97 10,419.67 10,479.90 0.0M
2023-01-11 10,323.27 10,511.02 10,281.11 10,483.28 0.0M
2023-01-10 10,345.97 10,373.67 10,237.38 10,323.27 0.0M
2023-01-09 10,188.21 10,345.97 10,181.11 10,345.97 0.0M
2023-01-06 10,044.89 10,197.16 9,980.64 10,188.21 0.0M
2023-01-05 10,243.64 10,264.18 9,975.56 10,044.89 0.0M
2023-01-04 10,055.34 10,243.64 10,055.34 10,243.64 0.0M
2023-01-03 10,016.09 10,237.28 9,951.74 10,055.34 0.0M