FTSE 350 Construction & Materials TR

TRINMX501010
🏛️ uk →
18,612.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 18,453.42 18,581.30 18,453.42 18,581.30 0.0K
08:05 18,576.47 18,595.88 18,576.47 18,584.41 0.0K
08:10 18,580.12 18,585.73 18,580.12 18,584.37 0.0K
08:15 18,581.01 18,586.17 18,565.99 18,576.83 0.0K
08:20 18,576.83 18,593.95 18,575.47 18,593.95 0.0K
08:25 18,589.13 18,615.03 18,589.13 18,611.33 0.0K
08:30 18,622.44 18,626.72 18,622.44 18,625.92 0.0K
08:35 18,620.12 18,620.12 18,601.13 18,605.76 0.0K
08:40 18,609.11 18,620.78 18,609.11 18,618.28 0.0K
08:45 18,614.58 18,620.95 18,614.58 18,620.17 0.0K
08:50 18,624.04 18,633.58 18,611.65 18,611.65 0.0K
08:55 18,607.37 18,612.65 18,599.96 18,599.96 0.0K
09:00 18,591.46 18,591.46 18,575.45 18,579.57 0.0K
09:05 18,575.91 18,582.52 18,575.91 18,582.52 0.0K
09:10 18,579.16 18,584.95 18,579.16 18,584.95 0.0K
09:15 18,588.61 18,609.89 18,587.65 18,609.89 0.0K
09:20 18,608.92 18,609.70 18,605.82 18,606.59 0.0K
09:25 18,608.52 18,610.46 18,600.88 18,600.88 0.0K
09:30 18,597.53 18,606.48 18,597.53 18,606.48 0.0K
09:35 18,605.52 18,614.37 18,605.52 18,613.40 0.0K
09:40 18,609.16 18,609.16 18,603.31 18,603.31 0.0K
09:45 18,601.76 18,603.18 18,589.02 18,589.98 0.0K
09:50 18,589.98 18,591.91 18,585.70 18,591.91 0.0K
09:55 18,589.98 18,589.98 18,585.27 18,585.27 0.0K
10:00 18,581.57 18,581.57 18,562.68 18,562.68 0.0K
10:05 18,566.96 18,567.74 18,566.96 18,567.74 0.0K
10:10 18,571.40 18,585.77 18,571.40 18,585.77 0.0K
10:15 18,584.41 18,584.41 18,578.19 18,578.19 0.0K
10:20 18,577.41 18,577.41 18,576.64 18,576.64 0.0K
10:25 18,575.86 18,575.86 18,571.57 18,572.54 0.0K
10:30 18,574.09 18,574.09 18,573.13 18,574.09 0.0K
10:35 18,574.09 18,578.76 18,573.32 18,578.76 0.0K
10:40 18,576.64 18,576.64 18,574.31 18,575.86 0.0K
10:45 18,576.64 18,576.64 18,576.64 18,576.64 0.0K
10:50 18,577.60 18,578.57 18,573.90 18,573.90 0.0K
10:55 18,576.02 18,580.31 18,576.02 18,580.31 0.0K
11:00 18,583.66 18,589.07 18,583.66 18,585.72 0.0K
11:05 18,583.59 18,583.59 18,575.02 18,580.81 0.0K
11:10 18,577.11 18,580.81 18,577.11 18,580.81 0.0K
11:15 18,576.95 18,576.95 18,560.98 18,560.98 0.0K
11:20 18,558.86 18,558.86 18,557.89 18,557.89 0.0K
11:25 18,557.89 18,565.75 18,552.83 18,565.75 0.0K
11:30 18,563.63 18,563.63 18,560.73 18,560.73 0.0K
11:35 18,561.69 18,565.56 18,556.60 18,556.60 0.0K
11:40 18,552.32 18,552.32 18,537.31 18,537.31 0.0K
11:45 18,536.54 18,536.54 18,536.54 18,536.54 0.0K
11:50 18,533.19 18,537.24 18,526.13 18,537.24 0.0K
11:55 18,534.34 18,538.23 18,534.34 18,538.23 0.0K
12:00 18,536.11 18,550.71 18,536.11 18,548.32 0.0K
12:05 18,552.02 18,573.61 18,552.02 18,573.61 0.0K
12:10 18,572.64 18,580.97 18,572.64 18,580.97 0.0K
12:15 18,583.10 18,589.72 18,583.10 18,588.96 0.0K
12:20 18,592.31 18,594.43 18,592.31 18,594.43 0.0K
12:25 18,594.43 18,600.26 18,594.43 18,598.14 0.0K
12:30 18,598.91 18,625.55 18,598.91 18,625.55 0.0K
12:35 18,631.03 18,638.98 18,631.03 18,638.01 0.0K
12:40 18,634.52 18,639.16 18,634.52 18,639.16 0.0K
12:45 18,637.60 18,638.83 18,634.71 18,638.83 0.0K
12:50 18,640.20 18,647.01 18,640.20 18,647.01 0.0K
12:55 18,649.91 18,653.42 18,645.62 18,653.42 0.0K
13:00 18,649.13 18,655.08 18,645.78 18,655.08 0.0K
13:05 18,657.42 18,661.12 18,657.42 18,661.12 0.0K
13:15 18,664.02 18,666.14 18,654.32 18,654.32 0.0K
13:20 18,653.35 18,657.27 18,653.35 18,656.30 0.0K
13:25 18,657.08 18,657.08 18,657.08 18,657.08 0.0K
13:30 18,658.64 18,658.64 18,652.02 18,655.72 0.0K
13:35 18,660.01 18,681.38 18,654.37 18,681.38 0.0K
13:40 18,679.05 18,682.53 18,673.96 18,681.79 0.0K
13:45 18,677.50 18,677.50 18,658.63 18,668.17 0.0K
13:50 18,668.95 18,673.21 18,668.95 18,669.86 0.0K
13:55 18,668.31 18,676.72 18,668.31 18,672.05 0.0K
14:00 18,673.41 18,674.19 18,669.90 18,674.19 0.0K
14:05 18,675.16 18,675.16 18,654.61 18,654.61 0.0K
14:10 18,650.32 18,653.53 18,646.97 18,647.14 0.0K
14:15 18,644.42 18,644.42 18,616.40 18,616.40 0.0K
14:20 18,617.36 18,644.47 18,617.36 18,644.47 0.0K
14:25 18,645.43 18,650.06 18,643.50 18,647.36 0.0K
14:30 18,651.03 18,657.06 18,649.87 18,654.16 0.0K
14:35 18,658.45 18,662.73 18,649.90 18,649.90 0.0K
14:40 18,651.26 18,651.26 18,646.20 18,648.13 0.0K
14:45 18,643.87 18,649.49 18,643.87 18,645.99 0.0K
14:50 18,643.09 18,654.95 18,643.09 18,654.37 0.0K
14:55 18,656.30 18,656.30 18,647.53 18,647.53 0.0K
15:00 18,648.31 18,648.31 18,635.36 18,637.29 0.0K
15:05 18,638.66 18,639.43 18,596.25 18,604.82 0.0K
15:10 18,607.72 18,607.72 18,578.87 18,585.68 0.0K
15:15 18,585.27 18,601.64 18,585.27 18,600.27 0.0K
15:20 18,601.64 18,601.64 18,594.45 18,594.45 0.0K
15:25 18,593.67 18,606.46 18,592.90 18,605.87 0.0K
15:30 18,601.58 18,603.91 18,597.91 18,599.65 0.0K
15:35 18,599.65 18,599.65 18,599.65 18,599.65 0.0K
15:40 18,598.69 18,598.69 18,593.97 18,593.97 0.0K
15:45 18,596.09 18,596.09 18,591.84 18,591.84 0.0K
15:50 18,590.29 18,590.29 18,580.95 18,582.32 0.0K
15:55 18,580.76 18,581.54 18,572.19 18,572.19 0.0K
16:00 18,570.26 18,576.86 18,569.27 18,573.75 0.0K
16:05 18,575.11 18,579.43 18,572.78 18,579.43 0.0K
16:10 18,578.07 18,580.00 18,574.94 18,574.94 0.0K
16:15 18,575.71 18,580.00 18,568.33 18,574.55 0.0K
16:20 18,570.89 18,582.91 18,570.89 18,582.91 0.0K
16:25 18,585.24 18,600.82 18,584.46 18,596.55 0.0K
16:35 18,612.08 18,612.08 18,612.08 18,612.08 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 18,453.42 18,682.53 18,453.42 18,612.08 0.0M
2025-09-25 18,653.05 18,653.05 18,305.93 18,453.42 0.0M
2025-09-24 18,654.50 18,799.20 18,569.61 18,653.05 0.0M
2025-09-23 18,630.48 18,868.53 18,630.48 18,654.50 0.0M
2025-09-22 18,641.19 18,733.07 18,496.23 18,630.48 0.0M
2025-09-19 18,792.56 18,962.30 18,562.78 18,641.19 0.0M
2025-09-18 18,529.45 18,827.21 18,513.36 18,792.56 0.0M
2025-09-17 18,352.21 18,597.73 18,326.00 18,529.45 0.0M
2025-09-16 18,440.21 18,660.62 18,342.60 18,352.21 0.0M
2025-09-15 18,304.54 18,552.83 18,276.46 18,440.21 0.0M
2025-09-12 18,363.61 18,449.50 18,248.10 18,304.54 0.0M
2025-09-11 18,092.91 18,387.43 18,077.11 18,363.61 0.0M
2025-09-10 18,086.23 18,189.69 18,042.96 18,092.91 0.0M
2025-09-09 18,287.12 18,351.96 18,066.51 18,086.23 0.0M
2025-09-08 18,079.52 18,315.55 18,079.52 18,287.12 0.0M
2025-09-05 18,021.82 18,190.53 17,970.90 18,079.52 0.0M
2025-09-04 17,797.05 18,066.95 17,705.40 18,021.82 0.0M
2025-09-03 17,711.66 17,797.05 17,587.09 17,797.05 0.0M
2025-09-02 18,178.01 18,188.10 17,588.87 17,711.66 0.0M
2025-09-01 18,086.34 18,207.92 18,074.52 18,178.01 0.0M
2025-08-29 18,095.06 18,238.38 18,029.11 18,086.34 0.0M
2025-08-28 18,164.21 18,197.15 17,982.21 18,095.06 0.0M
2025-08-27 18,251.74 18,303.09 18,029.55 18,146.46 0.0M
2025-08-26 18,605.11 18,605.11 18,158.13 18,251.74 0.0M
2025-08-22 18,330.15 18,640.17 18,330.15 18,605.11 0.0M
2025-08-21 18,331.71 18,393.48 18,293.92 18,330.15 0.0M
2025-08-20 18,432.49 18,448.18 18,203.16 18,321.56 0.0M
2025-08-19 18,397.83 18,535.33 18,397.83 18,432.49 0.0M
2025-08-18 18,430.01 18,535.22 18,370.30 18,397.83 0.0M
2025-08-15 18,449.40 18,614.23 18,384.68 18,430.01 0.0M
2025-08-14 18,521.20 18,633.44 18,425.66 18,449.40 0.0M
2025-08-13 18,721.68 18,936.35 18,492.39 18,499.64 0.0M
2025-08-12 18,552.36 18,723.04 18,455.47 18,721.68 0.0M
2025-08-11 18,661.12 18,711.59 18,516.36 18,552.36 0.0M
2025-08-08 18,620.71 18,775.02 18,528.89 18,661.12 0.0M
2025-08-07 18,457.50 18,648.25 18,438.42 18,620.71 0.0M
2025-08-06 18,508.38 18,717.04 18,367.73 18,457.50 0.0M
2025-08-05 18,508.87 18,766.61 18,361.46 18,508.38 0.0M
2025-08-04 18,307.04 18,532.12 18,202.76 18,508.87 0.0M
2025-08-01 18,482.04 18,637.16 18,241.27 18,307.04 0.0M
2025-07-31 18,490.92 18,657.76 18,469.38 18,482.04 0.0M
2025-07-30 18,427.02 18,546.60 18,377.46 18,490.92 0.0M
2025-07-29 18,139.72 18,429.98 18,019.83 18,427.02 0.0M
2025-07-28 18,357.62 18,541.34 18,110.92 18,139.72 0.0M
2025-07-25 18,696.06 18,696.06 18,201.73 18,357.62 0.0M
2025-07-24 18,436.32 18,800.72 18,389.76 18,696.06 0.0M
2025-07-23 18,715.44 18,886.73 18,411.04 18,436.32 0.0M
2025-07-22 18,988.65 18,996.31 18,673.73 18,715.44 0.0M
2025-07-21 18,924.29 19,069.70 18,777.32 18,988.65 0.0M
2025-07-18 18,704.12 18,930.71 18,704.12 18,924.29 0.0M
2025-07-17 18,509.52 18,835.44 18,502.46 18,704.12 0.0M
2025-07-16 18,527.74 18,639.38 18,424.93 18,509.52 0.0M
2025-07-15 18,606.12 18,723.89 18,486.88 18,527.74 0.0M
2025-07-14 18,515.99 18,639.58 18,409.75 18,606.12 0.0M
2025-07-11 18,548.99 18,549.04 18,377.53 18,515.99 0.0M
2025-07-10 18,466.94 18,794.74 18,387.93 18,548.99 0.0M
2025-07-09 18,309.21 18,626.44 18,259.24 18,466.94 0.0M
2025-07-08 18,175.18 18,357.49 18,124.96 18,309.21 0.0M
2025-07-07 18,119.25 18,249.13 18,094.64 18,175.18 0.0M
2025-07-04 18,340.86 18,467.48 18,047.04 18,119.25 0.0M
2025-07-03 18,164.49 18,349.39 18,057.47 18,340.86 0.0M
2025-07-02 18,571.26 18,651.63 18,115.80 18,164.49 0.0M
2025-07-01 18,597.59 18,683.45 18,423.02 18,571.26 0.0M
2025-06-30 18,799.42 18,961.61 18,546.84 18,597.59 0.0M
2025-06-27 18,375.93 18,799.42 18,349.87 18,799.42 0.0M
2025-06-26 18,081.03 18,410.34 18,068.33 18,375.93 0.0M
2025-06-25 18,201.66 18,201.66 18,061.81 18,081.03 0.0M
2025-06-24 18,024.63 18,295.69 18,024.63 18,201.66 0.0M
2025-06-23 18,003.76 18,109.84 17,915.31 18,024.63 0.0M
2025-06-20 17,985.88 18,129.42 17,976.68 18,003.76 0.0M
2025-06-19 18,445.34 18,594.34 17,943.52 17,985.88 0.0M
2025-06-18 18,454.28 18,535.13 18,341.07 18,445.34 0.0M
2025-06-17 18,122.53 18,568.35 18,055.58 18,454.28 0.0M
2025-06-16 17,944.14 18,204.11 17,877.10 18,122.53 0.0M
2025-06-13 18,280.50 18,280.50 17,928.95 17,944.14 0.0M
2025-06-12 18,202.67 18,308.69 18,017.27 18,280.50 0.0M
2025-06-11 18,396.09 18,414.13 18,107.43 18,202.67 0.0M
2025-06-10 18,268.64 18,520.39 18,182.40 18,396.09 0.0M
2025-06-09 18,188.80 18,509.18 18,115.90 18,268.64 0.0M
2025-06-06 18,178.33 18,310.43 18,089.64 18,188.80 0.0M
2025-06-05 18,331.27 18,331.27 18,087.18 18,178.33 0.0M
2025-06-04 18,205.85 18,383.87 18,174.11 18,308.36 0.0M
2025-06-03 18,437.10 18,597.41 18,172.72 18,205.85 0.0M
2025-06-02 18,476.93 18,597.84 18,346.07 18,437.10 0.0M
2025-05-30 18,516.02 18,665.70 18,466.46 18,476.93 0.0M
2025-05-29 18,628.97 18,762.81 18,485.14 18,516.02 0.0M
2025-05-28 18,552.00 18,747.40 18,514.25 18,628.97 0.0M
2025-05-27 18,404.69 18,622.17 18,404.69 18,552.00 0.0M
2025-05-23 18,434.18 18,601.14 18,048.64 18,404.69 0.0M
2025-05-22 18,508.47 18,508.47 18,276.41 18,434.18 0.0M
2025-05-21 18,545.64 18,545.64 18,371.72 18,468.00 0.0M
2025-05-20 18,435.91 18,666.26 18,430.60 18,545.64 0.0M
2025-05-19 18,194.49 18,435.91 18,092.25 18,435.91 0.0M
2025-05-16 18,131.94 18,217.70 18,100.89 18,194.49 0.0M
2025-05-15 18,172.56 18,174.63 18,061.63 18,131.94 0.0M
2025-05-14 17,950.45 18,193.10 17,872.84 18,098.12 0.0M
2025-05-13 17,787.13 17,950.45 17,686.39 17,950.45 0.0M
2025-05-12 17,892.93 18,104.65 17,756.28 17,787.13 0.0M
2025-05-09 18,005.29 18,116.49 17,824.13 17,892.93 0.0M
2025-05-08 17,656.76 18,086.71 17,492.00 18,005.29 0.0M
2025-05-07 17,602.02 17,680.57 17,491.49 17,640.38 0.0M
2025-05-06 17,405.38 17,657.95 17,405.38 17,602.02 0.0M
2025-05-02 17,219.28 17,405.38 17,137.09 17,405.38 0.0M
2025-05-01 16,988.36 17,283.19 16,987.01 17,219.28 0.0M
2025-04-30 16,710.41 16,953.51 16,695.43 16,953.51 0.0M
2025-04-29 16,755.84 16,851.71 16,607.25 16,710.41 0.0M
2025-04-28 16,492.75 16,817.72 16,492.75 16,755.84 0.0M
2025-04-25 16,319.03 16,513.32 16,319.03 16,492.75 0.0M
2025-04-24 16,299.27 16,351.91 16,133.53 16,319.03 0.0M
2025-04-23 16,070.35 16,430.15 16,070.35 16,220.44 0.0M
2025-04-22 16,217.76 16,256.85 16,063.35 16,070.35 0.0M
2025-04-17 16,277.62 16,285.45 16,094.33 16,217.76 0.0M
2025-04-16 16,319.99 16,319.99 16,147.26 16,277.62 0.0M
2025-04-15 15,925.00 16,319.99 15,860.99 16,319.99 0.0M
2025-04-14 15,469.33 15,981.82 15,469.33 15,925.00 0.0M
2025-04-11 15,537.02 15,630.40 15,230.03 15,469.33 0.0M
2025-04-10 14,962.26 15,873.12 14,962.26 15,537.02 0.0M
2025-04-09 15,235.68 15,235.68 14,731.65 14,962.26 0.0M
2025-04-08 14,592.97 15,364.01 14,472.63 15,235.68 0.0M
2025-04-07 14,999.68 15,293.05 14,088.20 14,592.97 0.0M
2025-04-04 15,832.77 15,832.89 14,815.45 14,999.68 0.0M
2025-04-03 16,135.26 16,147.30 15,761.72 15,832.77 0.0M
2025-04-02 16,025.61 16,150.50 15,787.02 16,088.62 0.0M
2025-04-01 15,947.54 16,180.90 15,918.36 16,025.61 0.0M
2025-03-31 16,335.09 16,335.09 15,940.73 15,947.54 0.0M
2025-03-28 16,394.09 16,567.06 16,274.14 16,335.09 0.0M
2025-03-27 16,544.06 16,576.27 16,308.84 16,394.09 0.0M
2025-03-26 16,384.17 16,568.12 16,384.17 16,533.27 0.0M
2025-03-25 16,138.30 16,479.55 16,066.38 16,384.17 0.0M
2025-03-24 16,112.02 16,242.87 16,036.19 16,138.30 0.0M
2025-03-21 16,221.28 16,234.75 16,027.55 16,112.02 0.0M
2025-03-20 16,274.43 16,361.34 16,145.64 16,221.28 0.0M
2025-03-19 16,132.48 16,303.70 16,005.00 16,274.43 0.0M
2025-03-18 16,146.03 16,289.80 16,038.00 16,132.48 0.0M
2025-03-17 16,197.23 16,233.75 16,096.36 16,146.03 0.0M
2025-03-14 16,038.92 16,291.82 15,966.30 16,197.23 0.0M
2025-03-13 15,949.55 16,190.17 15,949.55 16,038.92 0.0M
2025-03-12 15,551.32 15,988.38 15,551.32 15,949.55 0.0M
2025-03-11 15,742.80 15,895.82 15,469.62 15,551.32 0.0M
2025-03-10 16,137.55 16,176.67 15,725.95 15,742.80 0.0M
2025-03-07 16,160.32 16,171.51 15,859.78 16,137.55 0.0M
2025-03-06 15,977.76 16,230.93 15,949.75 16,160.32 0.0M
2025-03-05 15,693.14 16,211.09 15,693.14 15,977.76 0.0M
2025-03-04 16,041.41 16,327.69 15,642.10 15,693.14 0.0M
2025-03-03 16,118.04 16,207.66 16,015.64 16,041.41 0.0M
2025-02-28 16,146.07 16,214.10 16,018.40 16,118.04 0.0M
2025-02-27 16,478.13 16,515.44 16,054.40 16,146.07 0.0M
2025-02-26 16,235.18 16,556.05 16,157.62 16,478.13 0.0M
2025-02-25 16,309.80 16,362.93 16,135.28 16,235.18 0.0M
2025-02-24 16,401.21 16,499.61 16,198.58 16,309.80 0.0M
2025-02-21 16,414.75 16,639.33 16,360.33 16,401.21 0.0M
2025-02-20 16,469.25 16,642.98 16,317.25 16,414.75 0.0M
2025-02-19 16,637.45 16,637.45 16,386.62 16,469.25 0.0M
2025-02-18 16,678.51 16,788.46 16,514.80 16,637.45 0.0M
2025-02-17 16,734.21 16,893.09 16,678.51 16,678.51 0.0M
2025-02-14 16,708.47 16,853.07 16,684.12 16,734.21 0.0M
2025-02-13 16,647.55 16,875.50 16,607.30 16,708.47 0.0M
2025-02-12 16,760.17 16,950.62 16,501.15 16,647.55 0.0M
2025-02-11 16,891.50 17,001.49 16,751.62 16,760.17 0.0M
2025-02-10 16,718.10 16,951.01 16,718.10 16,891.50 0.0M
2025-02-07 16,930.07 17,026.54 16,686.58 16,718.10 0.0M
2025-02-06 16,583.40 17,003.97 16,546.55 16,930.07 0.0M
2025-02-05 16,489.93 16,607.34 16,352.98 16,583.40 0.0M
2025-02-04 16,578.67 16,609.35 16,394.93 16,489.93 0.0M
2025-02-03 16,755.73 16,755.73 16,333.48 16,578.67 0.0M
2025-01-31 16,677.91 16,796.20 16,573.34 16,755.73 0.0M
2025-01-30 16,338.53 16,677.91 16,224.91 16,677.91 0.0M
2025-01-29 16,487.90 16,656.19 16,332.48 16,338.53 0.0M
2025-01-28 16,250.89 16,553.80 16,207.11 16,487.90 0.0M
2025-01-27 16,328.72 16,358.11 16,171.88 16,250.89 0.0M
2025-01-24 16,480.50 16,569.29 16,283.02 16,328.72 0.0M
2025-01-23 16,497.06 16,530.56 16,354.16 16,480.50 0.0M
2025-01-22 16,346.95 16,557.61 16,335.86 16,497.06 0.0M
2025-01-21 16,298.29 16,362.51 16,229.58 16,346.95 0.0M
2025-01-20 16,350.59 16,370.22 16,170.81 16,298.29 0.0M
2025-01-17 16,350.89 16,458.66 16,177.55 16,350.59 0.0M
2025-01-16 16,284.47 16,452.56 16,113.67 16,350.89 0.0M
2025-01-15 15,626.70 16,286.60 15,626.70 16,284.47 0.0M
2025-01-14 15,663.69 15,911.28 15,610.99 15,626.70 0.0M
2025-01-13 15,798.46 15,836.22 15,654.82 15,663.69 0.0M
2025-01-10 16,146.69 16,230.42 15,798.46 15,798.46 0.0M
2025-01-09 16,016.25 16,198.06 15,725.10 16,146.69 0.0M
2025-01-08 16,479.67 16,651.12 15,954.45 16,016.25 0.0M
2025-01-07 16,969.18 17,103.47 16,457.74 16,479.67 0.0M
2025-01-06 16,992.09 17,096.26 16,886.41 16,969.18 0.0M
2025-01-03 17,103.73 17,103.73 16,923.87 16,992.09 0.0M
2025-01-02 17,212.33 17,352.22 17,064.86 17,103.73 0.0M