FTSE 350 Construction & Materials TR

TRINMX501010
🏛️ uk →
18,974.39
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 10,941.09 10,956.08 10,830.91 10,877.49 0.0M
2021-12-30 10,982.69 11,002.81 10,888.67 10,941.09 0.0M
2021-12-29 10,846.29 10,989.64 10,846.29 10,982.69 0.0M
2021-12-24 10,792.89 10,915.23 10,780.54 10,846.29 0.0M
2021-12-23 10,685.05 10,836.20 10,666.22 10,792.89 0.0M
2021-12-22 10,605.90 10,702.90 10,522.01 10,685.05 0.0M
2021-12-21 10,393.21 10,647.73 10,393.21 10,605.90 0.0M
2021-12-20 10,605.44 10,605.44 10,233.44 10,393.21 0.0M
2021-12-17 10,611.69 10,657.10 10,500.88 10,605.44 0.0M
2021-12-16 10,556.99 10,738.90 10,556.99 10,611.69 0.0M
2021-12-15 10,538.86 10,597.78 10,488.97 10,556.99 0.0M
2021-12-14 10,463.66 10,656.57 10,463.66 10,538.86 0.0M
2021-12-13 10,591.64 10,623.23 10,445.46 10,463.66 0.0M
2021-12-10 10,665.65 10,707.51 10,572.21 10,591.64 0.0M
2021-12-09 10,736.23 10,826.75 10,649.70 10,665.65 0.0M
2021-12-08 10,799.00 10,882.05 10,723.08 10,736.23 0.0M
2021-12-07 10,537.10 10,882.93 10,533.47 10,799.00 0.0M
2021-12-06 10,300.58 10,571.94 10,300.58 10,537.10 0.0M
2021-12-03 10,297.98 10,413.44 10,248.27 10,300.58 0.0M
2021-12-02 10,372.05 10,372.05 10,210.14 10,297.98 0.0M
2021-12-01 10,215.86 10,409.11 10,215.86 10,372.05 0.0M
2021-11-30 10,302.44 10,302.44 10,078.95 10,215.86 0.0M
2021-11-29 10,340.91 10,527.91 10,250.45 10,302.44 0.0M
2021-11-26 10,676.39 10,676.39 10,256.75 10,340.91 0.0M
2021-11-25 10,684.04 10,759.90 10,647.62 10,676.39 0.0M
2021-11-24 10,574.22 10,772.85 10,565.27 10,684.04 0.0M
2021-11-23 10,301.82 10,667.22 10,253.74 10,574.22 0.0M
2021-11-22 10,348.58 10,360.34 10,260.75 10,301.82 0.0M
2021-11-19 10,411.12 10,448.54 10,230.06 10,348.58 0.0M
2021-11-18 10,444.45 10,523.73 10,381.59 10,411.12 0.0M
2021-11-17 10,526.51 10,531.66 10,433.05 10,442.13 0.0M
2021-11-16 10,592.00 10,597.92 10,489.08 10,526.51 0.0M
2021-11-15 10,619.78 10,635.83 10,553.04 10,592.00 0.0M
2021-11-12 10,574.71 10,650.24 10,539.80 10,619.78 0.0M
2021-11-11 10,516.54 10,606.09 10,463.44 10,574.71 0.0M
2021-11-10 10,466.67 10,546.18 10,444.40 10,516.54 0.0M
2021-11-09 10,523.28 10,582.75 10,426.79 10,466.67 0.0M
2021-11-08 10,379.85 10,628.16 10,379.85 10,523.28 0.0M
2021-11-05 10,364.55 10,399.62 10,282.88 10,379.85 0.0M
2021-11-04 10,333.74 10,405.89 10,238.11 10,364.55 0.0M
2021-11-03 10,219.89 10,401.02 10,219.89 10,328.29 0.0M
2021-11-02 10,084.47 10,245.45 10,059.72 10,219.89 0.0M
2021-11-01 9,967.75 10,111.15 9,961.19 10,084.47 0.0M
2021-10-29 9,976.41 10,027.76 9,853.58 9,967.75 0.0M
2021-10-28 9,955.31 9,987.16 9,829.09 9,976.41 0.0M
2021-10-27 10,012.59 10,027.37 9,949.20 9,955.31 0.0M
2021-10-26 9,947.99 10,098.92 9,937.62 10,012.59 0.0M
2021-10-25 9,848.22 9,976.62 9,841.00 9,947.99 0.0M
2021-10-22 9,815.39 9,919.31 9,795.71 9,848.22 0.0M
2021-10-21 9,966.08 9,977.34 9,805.30 9,815.39 0.0M
2021-10-20 9,932.07 9,987.45 9,868.10 9,963.46 0.0M
2021-10-19 9,864.64 9,945.53 9,819.75 9,932.07 0.0M
2021-10-18 9,876.25 9,886.71 9,774.16 9,864.64 0.0M
2021-10-15 9,822.69 9,924.17 9,822.15 9,876.25 0.0M
2021-10-14 9,708.77 9,822.69 9,633.39 9,822.69 0.0M
2021-10-13 9,693.02 9,759.38 9,636.95 9,708.77 0.0M
2021-10-12 9,766.64 9,766.64 9,583.77 9,693.02 0.0M
2021-10-11 9,867.66 9,867.66 9,680.76 9,766.64 0.0M
2021-10-08 9,905.01 9,940.08 9,822.57 9,867.66 0.0M
2021-10-07 9,691.91 9,932.92 9,691.91 9,905.01 0.0M
2021-10-06 9,752.07 9,752.07 9,558.09 9,688.50 0.0M
2021-10-05 9,808.94 9,854.99 9,668.98 9,752.07 0.0M
2021-10-04 9,912.09 9,927.92 9,793.54 9,808.94 0.0M
2021-10-01 10,044.13 10,045.78 9,821.33 9,912.09 0.0M
2021-09-30 10,157.92 10,250.57 10,015.20 10,044.13 0.0M
2021-09-29 10,164.53 10,212.77 10,079.81 10,157.92 0.0M
2021-09-28 10,376.54 10,376.54 10,164.53 10,164.53 0.0M
2021-09-27 10,490.17 10,548.49 10,339.72 10,376.54 0.0M
2021-09-24 10,589.82 10,590.77 10,477.77 10,490.17 0.0M
2021-09-23 10,573.64 10,669.95 10,530.05 10,589.82 0.0M
2021-09-22 10,392.94 10,586.89 10,366.47 10,573.64 0.0M
2021-09-21 10,342.60 10,507.91 10,342.60 10,392.94 0.0M
2021-09-20 10,526.77 10,526.77 10,247.66 10,342.60 0.0M
2021-09-17 10,767.05 10,848.17 10,469.19 10,526.77 0.0M
2021-09-16 10,687.65 10,813.71 10,673.43 10,767.05 0.0M
2021-09-15 10,746.70 10,770.90 10,687.65 10,687.65 0.0M
2021-09-14 10,768.92 10,792.30 10,689.19 10,746.70 0.0M
2021-09-13 10,633.67 10,857.89 10,628.21 10,768.92 0.0M
2021-09-10 10,737.12 10,742.31 10,623.45 10,633.67 0.0M
2021-09-09 10,763.63 10,773.40 10,601.53 10,737.12 0.0M
2021-09-08 10,885.83 10,897.62 10,722.58 10,726.76 0.0M
2021-09-07 10,986.27 11,006.50 10,871.21 10,885.83 0.0M
2021-09-06 10,989.87 11,042.45 10,967.48 10,986.27 0.0M
2021-09-03 10,963.82 11,003.78 10,908.61 10,989.87 0.0M
2021-09-02 11,024.51 11,048.62 10,958.19 10,963.82 0.0M
2021-09-01 11,032.34 11,129.00 11,015.34 11,021.91 0.0M
2021-08-31 11,065.50 11,133.46 10,931.23 11,032.34 0.0M
2021-08-27 11,128.56 11,168.07 11,018.16 11,065.50 0.0M
2021-08-26 10,772.19 11,128.56 10,754.57 11,128.56 0.0M
2021-08-25 10,724.22 10,772.19 10,696.59 10,772.19 0.0M
2021-08-24 10,707.86 10,744.24 10,681.67 10,724.22 0.0M
2021-08-23 10,710.34 10,820.25 10,681.71 10,707.86 0.0M
2021-08-20 10,621.77 10,714.41 10,587.82 10,710.34 0.0M
2021-08-19 10,695.54 10,695.54 10,511.10 10,621.77 0.0M
2021-08-18 10,698.74 10,751.58 10,636.15 10,695.54 0.0M
2021-08-17 10,730.79 10,775.30 10,671.56 10,698.74 0.0M
2021-08-16 10,829.06 10,829.06 10,682.23 10,730.79 0.0M
2021-08-13 10,889.00 10,932.16 10,823.79 10,829.06 0.0M
2021-08-12 10,821.25 10,905.00 10,809.95 10,889.00 0.0M
2021-08-11 10,550.38 10,835.51 10,549.64 10,818.54 0.0M
2021-08-10 10,405.66 10,550.38 10,395.48 10,550.38 0.0M
2021-08-09 10,402.79 10,446.66 10,348.38 10,405.66 0.0M
2021-08-06 10,370.31 10,439.53 10,299.80 10,402.79 0.0M
2021-08-05 10,408.78 10,433.54 10,330.12 10,370.31 0.0M
2021-08-04 10,362.20 10,447.24 10,344.01 10,406.59 0.0M
2021-08-03 10,290.87 10,399.73 10,256.25 10,362.20 0.0M
2021-08-02 10,263.20 10,502.08 10,263.20 10,290.87 0.0M
2021-07-30 10,263.35 10,283.65 10,159.28 10,263.20 0.0M
2021-07-29 10,146.57 10,333.96 10,146.57 10,263.35 0.0M
2021-07-28 10,102.73 10,214.57 10,065.77 10,146.57 0.0M
2021-07-27 10,199.83 10,207.00 10,047.54 10,102.73 0.0M
2021-07-26 10,168.75 10,235.78 10,048.15 10,199.83 0.0M
2021-07-23 10,093.43 10,203.25 10,093.43 10,168.75 0.0M
2021-07-22 10,096.74 10,217.16 10,072.84 10,093.43 0.0M
2021-07-21 9,930.94 10,111.98 9,930.94 10,096.74 0.0M
2021-07-20 9,774.36 9,973.75 9,770.47 9,930.94 0.0M
2021-07-19 10,131.41 10,131.41 9,740.53 9,774.36 0.0M
2021-07-16 10,133.26 10,206.68 10,074.21 10,131.41 0.0M
2021-07-15 10,235.09 10,245.21 10,095.84 10,133.26 0.0M
2021-07-14 10,260.48 10,277.54 10,167.61 10,235.09 0.0M
2021-07-13 10,247.32 10,315.60 10,219.33 10,260.48 0.0M
2021-07-12 10,337.32 10,351.56 10,157.69 10,247.32 0.0M
2021-07-09 10,138.77 10,346.94 10,138.77 10,337.32 0.0M
2021-07-08 10,354.05 10,360.07 10,094.42 10,138.77 0.0M
2021-07-07 10,212.81 10,366.44 10,212.81 10,354.05 0.0M
2021-07-06 10,396.26 10,401.74 10,164.90 10,212.81 0.0M
2021-07-05 10,322.95 10,402.01 10,242.65 10,396.26 0.0M
2021-07-02 10,415.63 10,486.30 10,317.16 10,322.95 0.0M
2021-07-01 10,306.43 10,514.45 10,306.43 10,415.63 0.0M
2021-06-30 10,454.64 10,462.97 10,293.70 10,306.43 0.0M
2021-06-29 10,347.82 10,501.27 10,347.82 10,454.64 0.0M
2021-06-28 10,566.02 10,576.76 10,346.44 10,347.82 0.0M
2021-06-25 10,392.74 10,647.17 10,391.26 10,566.02 0.0M
2021-06-24 10,282.59 10,399.61 10,281.94 10,392.74 0.0M
2021-06-23 10,373.35 10,373.35 10,267.85 10,282.59 0.0M
2021-06-22 10,272.95 10,402.60 10,200.86 10,373.35 0.0M
2021-06-21 10,086.05 10,309.67 10,011.76 10,272.95 0.0M
2021-06-18 10,259.69 10,287.17 10,059.71 10,086.05 0.0M
2021-06-17 10,317.63 10,321.83 10,193.23 10,259.69 0.0M
2021-06-16 10,339.35 10,414.84 10,263.84 10,317.63 0.0M
2021-06-15 10,355.06 10,399.97 10,292.16 10,339.35 0.0M
2021-06-14 10,470.33 10,489.19 10,355.06 10,355.06 0.0M
2021-06-11 10,421.41 10,545.76 10,409.82 10,470.33 0.0M
2021-06-10 10,428.26 10,583.04 10,421.41 10,421.41 0.0M
2021-06-09 10,597.03 10,599.84 10,402.11 10,428.26 0.0M
2021-06-08 10,600.89 10,635.14 10,511.34 10,597.03 0.0M
2021-06-07 10,479.67 10,639.62 10,456.62 10,600.89 0.0M
2021-06-04 10,584.00 10,594.10 10,479.64 10,479.67 0.0M
2021-06-03 10,613.31 10,614.34 10,518.00 10,584.00 0.0M
2021-06-02 10,576.99 10,623.03 10,506.85 10,608.05 0.0M
2021-06-01 10,479.39 10,655.06 10,479.39 10,576.99 0.0M
2021-05-28 10,529.63 10,550.86 10,472.58 10,479.39 0.0M
2021-05-27 10,393.63 10,608.26 10,359.67 10,529.63 0.0M
2021-05-26 10,339.01 10,426.03 10,280.13 10,393.63 0.0M
2021-05-25 10,339.39 10,436.62 10,339.01 10,339.01 0.0M
2021-05-24 10,226.44 10,339.39 10,201.85 10,339.39 0.0M
2021-05-21 10,164.97 10,246.45 10,115.14 10,226.44 0.0M
2021-05-20 10,095.30 10,193.62 10,046.80 10,164.97 0.0M
2021-05-19 10,279.26 10,279.26 9,994.80 10,095.30 0.0M
2021-05-18 10,240.31 10,360.80 10,240.31 10,279.26 0.0M
2021-05-17 10,237.14 10,302.84 10,168.06 10,240.31 0.0M
2021-05-14 10,064.13 10,245.18 10,064.13 10,237.14 0.0M
2021-05-13 10,088.43 10,088.43 9,808.12 10,064.13 0.0M
2021-05-12 10,084.80 10,150.11 9,972.86 10,088.43 0.0M
2021-05-11 10,335.66 10,343.91 10,069.84 10,084.80 0.0M
2021-05-10 10,332.22 10,437.96 10,301.48 10,335.66 0.0M
2021-05-07 10,265.70 10,367.47 10,256.47 10,332.22 0.0M
2021-05-06 10,242.88 10,329.64 10,190.17 10,265.70 0.0M
2021-05-05 9,814.90 10,278.39 9,814.90 10,242.88 0.0M
2021-05-04 9,833.03 9,963.21 9,792.49 9,814.90 0.0M
2021-04-30 9,910.22 10,014.03 9,813.85 9,833.03 0.0M
2021-04-29 9,961.35 9,973.43 9,826.83 9,910.22 0.0M
2021-04-28 9,852.78 9,992.82 9,852.78 9,956.64 0.0M
2021-04-27 9,916.16 9,938.61 9,825.07 9,852.78 0.0M
2021-04-26 9,857.31 9,942.47 9,838.51 9,916.16 0.0M
2021-04-23 9,843.96 9,885.09 9,724.81 9,857.31 0.0M
2021-04-22 9,762.47 9,870.05 9,762.47 9,843.96 0.0M
2021-04-21 9,685.55 9,806.49 9,645.99 9,759.44 0.0M
2021-04-20 9,923.23 9,954.53 9,657.64 9,685.55 0.0M
2021-04-19 10,013.33 10,040.85 9,885.01 9,923.23 0.0M
2021-04-16 9,923.15 10,092.31 9,913.50 10,013.33 0.0M
2021-04-15 9,929.12 10,002.55 9,832.67 9,923.15 0.0M
2021-04-14 9,938.43 9,958.58 9,821.28 9,927.30 0.0M
2021-04-13 9,949.25 10,070.45 9,922.11 9,938.43 0.0M
2021-04-12 10,006.19 10,078.34 9,949.25 9,949.25 0.0M
2021-04-09 9,892.94 10,022.40 9,892.94 10,006.19 0.0M
2021-04-08 9,844.88 9,902.49 9,740.09 9,892.94 0.0M
2021-04-07 9,645.91 9,862.34 9,645.91 9,844.88 0.0M
2021-04-06 9,525.44 9,732.77 9,525.44 9,645.91 0.0M
2021-04-01 9,612.22 9,683.56 9,513.80 9,525.44 0.0M
2021-03-31 9,592.40 9,790.83 9,576.29 9,612.22 0.0M
2021-03-30 9,492.77 9,606.68 9,452.25 9,592.40 0.0M
2021-03-29 9,471.34 9,558.26 9,395.53 9,492.77 0.0M
2021-03-26 9,336.12 9,516.99 9,336.12 9,471.34 0.0M
2021-03-25 9,318.00 9,344.71 9,200.49 9,336.12 0.0M
2021-03-24 9,180.48 9,337.80 9,100.89 9,318.00 0.0M
2021-03-23 9,207.94 9,313.33 9,143.21 9,180.48 0.0M
2021-03-22 9,275.45 9,377.26 9,178.50 9,207.94 0.0M
2021-03-19 9,462.37 9,485.48 9,275.45 9,275.45 0.0M
2021-03-18 9,532.91 9,532.91 9,346.88 9,462.37 0.0M
2021-03-17 9,453.06 9,459.67 9,297.96 9,378.62 0.0M
2021-03-16 9,550.60 9,627.02 9,414.06 9,453.06 0.0M
2021-03-15 9,641.85 9,741.28 9,550.60 9,550.60 0.0M
2021-03-12 9,675.68 9,711.06 9,564.57 9,641.85 0.0M
2021-03-11 9,536.42 9,738.40 9,536.42 9,675.68 0.0M
2021-03-10 9,536.15 9,561.34 9,427.60 9,536.42 0.0M
2021-03-09 9,569.63 9,616.73 9,418.77 9,536.15 0.0M
2021-03-08 9,243.53 9,570.37 9,243.53 9,569.63 0.0M
2021-03-05 9,411.52 9,422.71 9,200.58 9,243.53 0.0M
2021-03-04 9,238.83 9,479.29 9,234.47 9,411.52 0.0M
2021-03-03 9,024.35 9,243.59 9,024.35 9,238.83 0.0M
2021-03-02 8,935.70 9,147.48 8,882.94 9,024.35 0.0M
2021-03-01 8,721.62 8,944.74 8,721.62 8,935.70 0.0M
2021-02-26 8,953.76 8,953.76 8,681.80 8,721.62 0.0M
2021-02-25 8,929.78 9,040.19 8,925.46 8,953.76 0.0M
2021-02-24 8,777.14 8,949.72 8,756.09 8,929.78 0.0M
2021-02-23 8,770.01 8,870.96 8,651.05 8,777.14 0.0M
2021-02-22 8,720.86 8,812.16 8,620.78 8,770.01 0.0M
2021-02-19 8,671.91 8,773.46 8,664.52 8,720.86 0.0M
2021-02-18 8,829.93 8,889.70 8,659.06 8,671.91 0.0M
2021-02-17 9,017.13 9,050.91 8,811.25 8,829.93 0.0M
2021-02-16 9,137.83 9,231.02 9,003.38 9,017.13 0.0M
2021-02-15 9,000.94 9,168.35 8,999.08 9,137.83 0.0M
2021-02-12 8,943.15 9,005.22 8,827.27 9,000.94 0.0M
2021-02-11 8,788.35 8,977.75 8,757.51 8,943.15 0.0M
2021-02-10 8,822.47 8,889.38 8,717.57 8,788.35 0.0M
2021-02-09 8,752.79 8,919.83 8,640.92 8,822.47 0.0M
2021-02-08 8,708.16 8,895.54 8,708.16 8,752.79 0.0M
2021-02-05 8,821.24 8,837.68 8,675.21 8,708.16 0.0M
2021-02-04 8,821.25 8,907.38 8,668.37 8,821.24 0.0M
2021-02-03 8,796.42 8,904.51 8,793.37 8,821.25 0.0M
2021-02-02 8,611.40 8,812.71 8,549.07 8,796.42 0.0M
2021-02-01 8,474.84 8,739.64 8,474.84 8,611.40 0.0M
2021-01-29 8,625.78 8,625.78 8,468.46 8,474.84 0.0M
2021-01-28 8,533.43 8,714.35 8,404.90 8,625.78 0.0M
2021-01-27 8,742.72 8,752.74 8,374.93 8,533.43 0.0M
2021-01-26 8,700.62 8,832.04 8,700.62 8,742.72 0.0M
2021-01-25 8,983.12 9,024.19 8,676.41 8,700.62 0.0M
2021-01-22 9,057.28 9,062.45 8,849.71 8,983.12 0.0M
2021-01-21 9,133.20 9,197.42 9,036.80 9,057.28 0.0M
2021-01-20 9,089.10 9,229.75 9,070.37 9,133.20 0.0M
2021-01-19 9,049.80 9,235.79 9,049.80 9,089.10 0.0M
2021-01-18 9,082.46 9,127.43 9,017.72 9,049.80 0.0M
2021-01-15 9,118.50 9,128.24 8,982.68 9,082.46 0.0M
2021-01-14 9,122.18 9,159.11 9,017.47 9,118.50 0.0M
2021-01-13 9,272.99 9,382.57 9,091.13 9,122.18 0.0M
2021-01-12 9,379.26 9,421.17 9,221.65 9,272.99 0.0M
2021-01-11 9,554.86 9,578.76 9,320.84 9,379.26 0.0M
2021-01-08 9,718.48 9,826.56 9,506.70 9,554.86 0.0M
2021-01-07 9,425.65 9,750.94 9,425.65 9,718.48 0.0M
2021-01-06 8,834.11 9,450.25 8,834.11 9,425.65 0.0M
2021-01-05 8,904.91 8,971.65 8,742.17 8,834.11 0.0M
2021-01-04 8,672.20 9,044.71 8,672.20 8,904.91 0.0M