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
2023-12-29 12,866.71 13,001.93 12,817.64 12,817.64 0.0M
2023-12-28 12,862.47 12,866.71 12,740.54 12,866.71 0.0M
2023-12-27 12,851.18 12,955.54 12,782.44 12,862.47 0.0M
2023-12-22 12,727.28 12,851.18 12,677.97 12,851.18 0.0M
2023-12-21 12,687.46 12,727.28 12,514.87 12,727.28 0.0M
2023-12-20 12,474.23 12,738.34 12,473.08 12,687.46 0.0M
2023-12-19 12,411.07 12,483.41 12,364.31 12,474.23 0.0M
2023-12-18 12,433.72 12,512.08 12,312.67 12,411.07 0.0M
2023-12-15 12,476.22 12,621.66 12,398.13 12,433.72 0.0M
2023-12-14 11,971.25 12,476.22 11,971.25 12,476.22 0.0M
2023-12-13 11,868.06 12,067.44 11,868.06 11,971.25 0.0M
2023-12-12 12,062.57 12,143.73 11,868.06 11,868.06 0.0M
2023-12-11 12,035.77 12,076.65 11,903.55 12,062.57 0.0M
2023-12-08 12,027.65 12,081.07 11,953.34 12,035.77 0.0M
2023-12-07 12,004.54 12,151.38 11,938.53 12,027.65 0.0M
2023-12-06 11,922.71 12,042.17 11,812.94 12,004.54 0.0M
2023-12-05 11,775.44 11,923.77 11,737.45 11,922.71 0.0M
2023-12-04 11,863.01 12,031.78 11,764.58 11,775.44 0.0M
2023-12-01 11,691.31 11,868.93 11,691.31 11,863.01 0.0M
2023-11-30 11,857.91 12,007.50 11,691.31 11,691.31 0.0M
2023-11-29 11,744.80 11,860.61 11,688.35 11,857.91 0.0M
2023-11-28 11,741.14 11,766.76 11,657.12 11,744.80 0.0M
2023-11-27 11,743.94 11,785.46 11,687.37 11,741.14 0.0M
2023-11-24 11,709.77 11,770.32 11,641.57 11,743.94 0.0M
2023-11-23 11,647.84 11,756.06 11,544.01 11,709.77 0.0M
2023-11-22 11,550.14 11,702.56 11,475.84 11,631.48 0.0M
2023-11-21 11,657.29 11,742.81 11,523.85 11,550.14 0.0M
2023-11-20 11,746.90 11,807.82 11,618.61 11,657.29 0.0M
2023-11-17 11,564.27 11,757.65 11,564.27 11,746.90 0.0M
2023-11-16 11,759.68 11,883.56 11,546.39 11,564.27 0.0M
2023-11-15 11,641.08 11,961.19 11,589.65 11,759.68 0.0M
2023-11-14 11,244.76 11,641.08 11,206.50 11,641.08 0.0M
2023-11-13 11,123.34 11,244.76 11,066.83 11,244.76 0.0M
2023-11-10 11,145.83 11,184.75 11,001.78 11,123.34 0.0M
2023-11-09 10,974.31 11,145.83 10,936.08 11,145.83 0.0M
2023-11-08 10,931.37 11,080.09 10,833.46 10,974.31 0.0M
2023-11-07 11,011.61 11,046.72 10,789.12 10,931.37 0.0M
2023-11-06 11,161.36 11,162.69 10,985.55 11,011.61 0.0M
2023-11-03 11,070.97 11,251.98 11,070.97 11,161.36 0.0M
2023-11-02 10,688.30 11,116.65 10,688.30 11,070.97 0.0M
2023-11-01 10,642.31 10,706.92 10,518.51 10,688.30 0.0M
2023-10-31 10,572.45 10,712.72 10,572.45 10,642.31 0.0M
2023-10-30 10,463.29 10,704.79 10,449.15 10,572.45 0.0M
2023-10-27 10,301.29 10,498.49 10,236.42 10,463.29 0.0M
2023-10-26 10,368.28 10,408.97 10,219.58 10,301.29 0.0M
2023-10-25 10,458.12 10,527.19 10,264.54 10,337.31 0.0M
2023-10-24 10,572.20 10,728.47 10,458.12 10,458.12 0.0M
2023-10-23 10,424.82 10,598.24 10,361.79 10,572.20 0.0M
2023-10-20 10,582.19 10,608.12 10,424.82 10,424.82 0.0M
2023-10-19 10,591.55 10,641.49 10,498.88 10,582.19 0.0M
2023-10-18 10,786.77 10,871.67 10,565.66 10,582.16 0.0M
2023-10-17 10,775.02 10,803.13 10,680.03 10,786.77 0.0M
2023-10-16 10,772.71 10,824.93 10,700.17 10,775.02 0.0M
2023-10-13 11,006.34 11,060.41 10,763.37 10,772.71 0.0M
2023-10-12 11,119.51 11,230.56 11,006.34 11,006.34 0.0M
2023-10-11 11,238.60 11,255.10 11,079.72 11,100.78 0.0M
2023-10-10 11,065.53 11,259.10 11,065.53 11,238.60 0.0M
2023-10-09 11,202.93 11,279.99 11,028.51 11,065.53 0.0M
2023-10-06 11,057.12 11,226.02 11,047.01 11,202.93 0.0M
2023-10-05 10,935.80 11,200.35 10,935.80 11,057.12 0.0M
2023-10-04 11,001.76 11,054.31 10,908.12 10,911.65 0.0M
2023-10-03 11,257.16 11,314.77 11,001.76 11,001.76 0.0M
2023-10-02 11,491.93 11,669.39 11,224.70 11,257.16 0.0M
2023-09-29 11,334.62 11,573.87 11,334.62 11,491.93 0.0M
2023-09-28 11,420.22 11,420.22 11,287.35 11,334.62 0.0M
2023-09-27 11,539.07 11,539.07 11,400.72 11,420.22 0.0M
2023-09-26 11,622.92 11,637.14 11,521.26 11,539.07 0.0M
2023-09-25 11,826.97 11,826.97 11,564.74 11,622.92 0.0M
2023-09-22 11,934.68 11,934.68 11,662.14 11,826.97 0.0M
2023-09-21 11,936.03 12,093.03 11,890.08 11,934.68 0.0M
2023-09-20 11,679.96 11,968.28 11,679.96 11,936.03 0.0M
2023-09-19 11,678.10 11,741.47 11,542.45 11,679.96 0.0M
2023-09-18 12,005.42 12,007.65 11,627.29 11,678.10 0.0M
2023-09-15 12,015.67 12,324.94 11,941.68 12,005.42 0.0M
2023-09-14 11,635.53 12,042.24 11,581.49 12,015.67 0.0M
2023-09-13 11,664.88 11,687.32 11,535.62 11,635.53 0.0M
2023-09-12 11,847.27 11,897.05 11,631.18 11,664.88 0.0M
2023-09-11 11,840.07 11,940.19 11,788.77 11,847.27 0.0M
2023-09-08 11,826.77 11,964.44 11,708.23 11,840.07 0.0M
2023-09-07 11,857.38 11,911.27 11,729.71 11,826.77 0.0M
2023-09-06 11,983.55 11,983.55 11,785.98 11,857.38 0.0M
2023-09-05 12,163.58 12,176.01 11,959.74 11,983.55 0.0M
2023-09-04 12,273.99 12,333.98 12,147.36 12,163.58 0.0M
2023-09-01 12,263.51 12,338.22 12,233.63 12,273.99 0.0M
2023-08-31 12,229.90 12,301.80 12,186.09 12,263.51 0.0M
2023-08-30 12,268.41 12,278.53 12,169.29 12,226.95 0.0M
2023-08-29 12,120.63 12,296.83 12,120.63 12,268.41 0.0M
2023-08-25 11,988.49 12,239.89 11,987.23 12,120.63 0.0M
2023-08-24 12,149.96 12,252.31 11,759.02 11,988.49 0.0M
2023-08-23 12,066.30 12,185.56 12,049.38 12,146.09 0.0M
2023-08-22 11,889.23 12,172.89 11,889.23 12,066.30 0.0M
2023-08-21 11,908.03 12,014.33 11,833.13 11,889.23 0.0M
2023-08-18 12,066.29 12,075.41 11,846.24 11,908.03 0.0M
2023-08-17 12,245.43 12,245.43 12,037.02 12,066.29 0.0M
2023-08-16 12,246.71 12,347.90 12,190.75 12,242.37 0.0M
2023-08-15 12,309.50 12,367.26 12,193.71 12,246.71 0.0M
2023-08-14 12,295.72 12,382.07 12,265.60 12,309.50 0.0M
2023-08-11 12,439.37 12,439.37 12,256.13 12,295.72 0.0M
2023-08-10 12,457.11 12,539.92 12,318.32 12,439.37 0.0M
2023-08-09 12,486.04 12,653.43 12,425.77 12,457.11 0.0M
2023-08-08 12,567.38 12,567.38 12,393.43 12,486.04 0.0M
2023-08-07 12,588.14 12,636.30 12,475.81 12,567.38 0.0M
2023-08-04 12,460.45 12,610.22 12,392.59 12,588.14 0.0M
2023-08-03 12,444.06 12,503.72 12,261.09 12,460.45 0.0M
2023-08-02 12,571.64 12,572.96 12,352.88 12,441.53 0.0M
2023-08-01 12,556.42 12,640.10 12,480.53 12,571.64 0.0M
2023-07-31 12,564.36 12,611.89 12,465.08 12,556.42 0.0M
2023-07-28 12,582.09 12,609.30 12,407.79 12,564.36 0.0M
2023-07-27 12,361.41 12,733.20 12,359.81 12,582.09 0.0M
2023-07-26 12,427.06 12,504.41 12,285.71 12,361.41 0.0M
2023-07-25 12,402.27 12,452.22 12,325.44 12,427.06 0.0M
2023-07-24 12,400.36 12,436.74 12,343.85 12,402.27 0.0M
2023-07-21 12,372.39 12,460.80 12,323.79 12,400.36 0.0M
2023-07-20 12,182.54 12,404.78 12,137.79 12,372.39 0.0M
2023-07-19 11,879.84 12,230.93 11,879.84 12,182.54 0.0M
2023-07-18 11,786.69 11,908.87 11,781.67 11,879.84 0.0M
2023-07-17 11,840.66 11,846.92 11,713.29 11,786.69 0.0M
2023-07-14 11,745.99 11,907.22 11,698.93 11,840.66 0.0M
2023-07-13 11,729.21 11,784.67 11,652.47 11,745.99 0.0M
2023-07-12 11,522.24 11,754.33 11,493.93 11,729.21 0.0M
2023-07-11 11,359.68 11,594.20 11,359.68 11,522.24 0.0M
2023-07-10 11,297.82 11,468.59 11,214.66 11,359.68 0.0M
2023-07-07 11,321.95 11,363.97 11,178.37 11,297.82 0.0M
2023-07-06 11,607.82 11,613.71 11,280.92 11,321.95 0.0M
2023-07-05 11,647.79 11,676.39 11,548.99 11,607.82 0.0M
2023-07-04 11,788.20 11,834.78 11,620.77 11,647.79 0.0M
2023-07-03 11,717.15 11,833.08 11,717.15 11,788.20 0.0M
2023-06-30 11,614.67 11,815.16 11,609.03 11,717.15 0.0M
2023-06-29 11,640.25 11,733.84 11,601.02 11,614.67 0.0M
2023-06-28 11,360.23 11,726.65 11,360.23 11,640.25 0.0M
2023-06-27 11,237.81 11,376.46 11,197.18 11,360.23 0.0M
2023-06-26 11,324.95 11,388.27 11,204.64 11,237.81 0.0M
2023-06-23 11,341.34 11,341.34 11,200.82 11,324.95 0.0M
2023-06-22 11,393.70 11,393.70 11,235.24 11,341.34 0.0M
2023-06-21 11,223.39 11,442.11 11,222.88 11,393.70 0.0M
2023-06-20 11,221.55 11,279.89 11,084.63 11,223.39 0.0M
2023-06-19 11,450.87 11,452.97 11,216.36 11,221.55 0.0M
2023-06-16 11,248.20 11,541.82 11,164.86 11,450.87 0.0M
2023-06-15 11,172.48 11,341.63 11,058.66 11,248.20 0.0M
2023-06-14 10,904.50 11,193.35 10,894.93 11,172.48 0.0M
2023-06-13 10,930.53 10,997.89 10,817.53 10,904.50 0.0M
2023-06-12 10,777.34 10,960.04 10,774.11 10,930.53 0.0M
2023-06-09 10,915.70 10,926.07 10,777.34 10,777.34 0.0M
2023-06-08 10,841.52 10,961.11 10,823.75 10,915.70 0.0M
2023-06-07 10,786.95 10,850.93 10,706.08 10,841.52 0.0M
2023-06-06 10,849.54 10,859.60 10,670.31 10,786.95 0.0M
2023-06-05 10,921.40 11,002.82 10,772.43 10,849.54 0.0M
2023-06-02 10,703.39 10,934.16 10,703.39 10,921.40 0.0M
2023-06-01 10,657.75 10,734.32 10,600.52 10,703.39 0.0M
2023-05-31 10,807.17 10,813.02 10,617.80 10,645.40 0.0M
2023-05-30 10,933.50 10,944.15 10,798.39 10,807.17 0.0M
2023-05-26 10,865.28 10,967.77 10,783.21 10,933.50 0.0M
2023-05-25 10,859.94 10,923.08 10,689.54 10,865.28 0.0M
2023-05-24 11,036.78 11,036.78 10,790.29 10,859.94 0.0M
2023-05-23 11,192.42 11,192.42 11,036.78 11,036.78 0.0M
2023-05-22 11,179.61 11,216.55 11,090.43 11,192.42 0.0M
2023-05-19 11,150.33 11,261.02 11,102.13 11,179.61 0.0M
2023-05-18 10,985.78 11,162.72 10,985.78 11,150.33 0.0M
2023-05-17 10,922.50 11,029.09 10,915.02 10,973.38 0.0M
2023-05-16 10,932.69 10,984.62 10,836.62 10,922.50 0.0M
2023-05-15 10,936.52 10,990.07 10,905.62 10,932.69 0.0M
2023-05-12 10,964.00 11,011.13 10,919.06 10,936.52 0.0M
2023-05-11 10,852.78 10,966.23 10,820.15 10,964.00 0.0M
2023-05-10 10,876.95 10,911.65 10,807.96 10,852.78 0.0M
2023-05-09 10,905.36 10,914.67 10,791.66 10,876.95 0.0M
2023-05-05 10,905.36 10,905.36 10,905.36 10,905.36 0.0M
2023-05-04 10,675.86 10,803.01 10,570.36 10,731.64 0.0M
2023-05-03 10,594.88 10,796.70 10,582.29 10,675.86 0.0M
2023-05-02 10,751.47 10,867.98 10,594.88 10,594.88 0.0M
2023-04-28 10,692.75 10,813.47 10,569.71 10,751.47 0.0M
2023-04-27 10,829.33 10,830.65 10,638.41 10,692.75 0.0M
2023-04-26 11,113.94 11,115.56 10,666.83 10,820.76 0.0M
2023-04-25 11,064.91 11,147.84 10,948.09 11,113.94 0.0M
2023-04-24 10,994.27 11,126.94 10,994.27 11,064.91 0.0M
2023-04-21 11,010.80 11,070.29 10,941.45 10,994.27 0.0M
2023-04-20 11,076.60 11,102.75 10,929.47 11,010.80 0.0M
2023-04-19 11,045.10 11,082.43 10,965.14 11,064.46 0.0M
2023-04-18 11,014.82 11,088.34 11,008.82 11,045.10 0.0M
2023-04-17 10,934.56 11,078.61 10,934.56 11,014.82 0.0M
2023-04-14 10,820.60 10,993.79 10,820.60 10,934.56 0.0M
2023-04-13 10,775.09 10,855.55 10,698.86 10,820.60 0.0M
2023-04-12 10,643.68 10,786.03 10,642.51 10,775.09 0.0M
2023-04-11 10,546.19 10,678.50 10,415.47 10,643.68 0.0M
2023-04-06 10,509.75 10,546.19 10,371.51 10,546.19 0.0M
2023-04-05 11,062.56 11,083.87 10,481.48 10,509.75 0.0M
2023-04-04 11,154.80 11,243.43 11,061.38 11,062.56 0.0M
2023-04-03 11,220.72 11,292.17 11,149.50 11,154.80 0.0M
2023-03-31 11,166.12 11,287.61 11,161.32 11,220.72 0.0M
2023-03-30 10,962.90 11,224.84 10,962.18 11,166.12 0.0M
2023-03-29 10,871.29 11,015.46 10,868.39 10,962.90 0.0M
2023-03-28 10,828.36 10,971.07 10,778.55 10,871.29 0.0M
2023-03-27 10,736.78 10,932.98 10,736.78 10,828.36 0.0M
2023-03-24 11,123.24 11,123.24 10,670.98 10,736.78 0.0M
2023-03-23 11,293.60 11,298.43 11,065.43 11,123.24 0.0M
2023-03-22 11,280.33 11,298.78 11,189.84 11,292.17 0.0M
2023-03-21 11,010.69 11,312.46 11,010.69 11,280.33 0.0M
2023-03-20 10,818.52 11,090.42 10,627.70 11,010.69 0.0M
2023-03-17 10,945.67 11,102.86 10,708.79 10,818.52 0.0M
2023-03-16 10,837.90 11,019.21 10,744.53 10,945.67 0.0M
2023-03-15 11,037.69 11,063.03 10,600.22 10,642.26 0.0M
2023-03-14 10,796.36 11,090.24 10,772.03 11,037.69 0.0M
2023-03-13 11,317.47 11,347.01 10,745.27 10,796.36 0.0M
2023-03-10 11,519.50 11,521.28 11,235.48 11,317.47 0.0M
2023-03-09 11,588.36 11,588.36 11,475.05 11,519.50 0.0M
2023-03-08 11,547.02 11,615.65 11,511.10 11,588.36 0.0M
2023-03-07 11,503.53 11,597.52 11,399.15 11,547.02 0.0M
2023-03-06 11,408.41 11,507.22 11,403.20 11,503.53 0.0M
2023-03-03 11,453.43 11,531.96 11,334.39 11,408.41 0.0M
2023-03-02 10,755.23 11,755.63 10,744.96 11,453.43 0.0M
2023-03-01 10,656.00 10,834.76 10,643.27 10,755.23 0.0M
2023-02-28 10,669.51 10,808.71 10,589.92 10,656.00 0.0M
2023-02-27 10,524.61 10,716.50 10,523.72 10,669.51 0.0M
2023-02-24 10,575.83 10,670.36 10,505.42 10,524.61 0.0M
2023-02-23 10,499.60 10,618.52 10,484.39 10,575.83 0.0M
2023-02-22 10,591.11 10,591.11 10,388.72 10,499.60 0.0M
2023-02-21 10,745.90 10,752.20 10,562.43 10,591.11 0.0M
2023-02-20 10,625.85 10,781.64 10,625.85 10,745.90 0.0M
2023-02-17 10,731.58 10,736.86 10,596.19 10,625.85 0.0M
2023-02-16 10,814.23 10,894.18 10,642.47 10,731.58 0.0M
2023-02-15 10,511.55 10,837.81 10,502.21 10,814.23 0.0M
2023-02-14 10,528.44 10,617.07 10,511.55 10,511.55 0.0M
2023-02-13 10,425.93 10,537.63 10,425.93 10,528.44 0.0M
2023-02-10 10,553.25 10,556.79 10,327.28 10,425.93 0.0M
2023-02-09 10,528.52 10,604.39 10,511.97 10,553.25 0.0M
2023-02-08 10,549.67 10,678.70 10,508.28 10,528.52 0.0M
2023-02-07 10,592.99 10,682.23 10,549.67 10,549.67 0.0M
2023-02-06 10,784.46 10,796.49 10,541.09 10,592.99 0.0M
2023-02-03 10,783.06 10,784.46 10,583.71 10,784.46 0.0M
2023-02-02 10,477.32 10,807.92 10,455.25 10,783.06 0.0M
2023-02-01 10,310.80 10,538.77 10,307.65 10,477.32 0.0M
2023-01-31 10,266.35 10,329.45 10,180.39 10,310.80 0.0M
2023-01-30 10,273.56 10,314.90 10,197.33 10,266.35 0.0M
2023-01-27 10,164.74 10,273.56 10,138.25 10,273.56 0.0M
2023-01-26 10,121.82 10,211.48 10,117.92 10,164.74 0.0M
2023-01-25 10,077.36 10,182.08 10,077.36 10,121.82 0.0M
2023-01-24 10,056.97 10,154.17 10,053.07 10,077.36 0.0M
2023-01-23 9,942.20 10,069.76 9,942.20 10,056.97 0.0M
2023-01-20 9,928.57 10,010.95 9,906.35 9,942.20 0.0M
2023-01-19 10,037.46 10,053.82 9,892.57 9,928.57 0.0M
2023-01-18 10,110.93 10,119.07 9,929.46 10,037.46 0.0M
2023-01-17 10,223.14 10,273.07 10,047.74 10,110.93 0.0M
2023-01-16 10,152.40 10,244.09 10,095.23 10,223.14 0.0M
2023-01-13 10,084.53 10,166.00 10,042.01 10,152.40 0.0M
2023-01-12 9,945.13 10,151.81 9,924.11 10,084.53 0.0M
2023-01-11 9,793.12 9,955.55 9,747.10 9,945.13 0.0M
2023-01-10 9,887.36 9,887.36 9,758.42 9,793.12 0.0M
2023-01-09 9,832.22 9,983.50 9,832.22 9,887.36 0.0M
2023-01-06 9,743.81 9,832.22 9,695.84 9,832.22 0.0M
2023-01-05 9,697.59 9,803.39 9,683.08 9,743.81 0.0M
2023-01-04 9,408.27 9,749.05 9,408.27 9,697.59 0.0M
2023-01-03 9,129.23 9,492.48 9,120.43 9,408.27 0.0M