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
2024-12-31 16,972.31 17,225.87 16,972.31 17,212.33 0.0M
2024-12-30 17,132.84 17,139.58 16,909.11 16,972.31 0.0M
2024-12-27 17,243.16 17,338.62 17,067.14 17,132.84 0.0M
2024-12-24 17,050.46 17,243.16 17,000.67 17,243.16 0.0M
2024-12-23 17,038.70 17,062.90 16,912.26 17,050.46 0.0M
2024-12-20 17,053.65 17,053.65 16,804.47 17,038.70 0.0M
2024-12-19 17,184.08 17,233.31 16,938.71 17,053.65 0.0M
2024-12-18 17,105.60 17,336.02 17,070.23 17,184.08 0.0M
2024-12-17 17,533.21 17,599.54 17,067.76 17,105.60 0.0M
2024-12-16 17,572.04 17,633.16 17,418.15 17,533.21 0.0M
2024-12-13 17,530.83 17,661.04 17,420.41 17,572.04 0.0M
2024-12-12 17,704.84 17,832.65 17,515.83 17,530.83 0.0M
2024-12-11 17,580.01 17,764.69 17,461.48 17,704.84 0.0M
2024-12-10 17,692.53 17,692.53 17,499.71 17,580.01 0.0M
2024-12-09 17,731.38 17,769.57 17,597.85 17,692.53 0.0M
2024-12-06 17,553.75 17,848.99 17,517.74 17,731.38 0.0M
2024-12-05 17,641.26 17,828.13 17,413.57 17,553.75 0.0M
2024-12-04 17,523.82 17,674.77 17,487.36 17,641.26 0.0M
2024-12-03 17,301.26 17,523.82 17,301.26 17,523.82 0.0M
2024-12-02 17,424.10 17,536.11 17,251.80 17,301.26 0.0M
2024-11-29 17,521.91 17,669.39 17,373.60 17,424.10 0.0M
2024-11-28 17,484.11 17,730.03 17,484.11 17,521.91 0.0M
2024-11-27 17,344.46 17,534.44 17,344.46 17,484.11 0.0M
2024-11-26 17,568.52 17,603.88 17,297.60 17,344.46 0.0M
2024-11-25 17,466.32 17,618.80 17,334.55 17,568.52 0.0M
2024-11-22 17,192.96 17,487.27 17,192.96 17,466.32 0.0M
2024-11-21 17,149.15 17,259.62 17,056.97 17,192.96 0.0M
2024-11-20 17,404.97 17,617.72 17,048.41 17,129.51 0.0M
2024-11-19 17,299.83 17,404.97 17,185.25 17,404.97 0.0M
2024-11-18 17,506.46 17,684.92 17,193.69 17,299.83 0.0M
2024-11-15 17,466.59 17,651.54 17,307.63 17,506.46 0.0M
2024-11-14 17,447.02 17,563.04 17,205.63 17,466.59 0.0M
2024-11-13 17,469.10 17,661.12 17,380.57 17,447.02 0.0M
2024-11-12 17,865.01 17,865.01 17,469.10 17,469.10 0.0M
2024-11-11 17,429.07 17,879.83 17,392.53 17,865.01 0.0M
2024-11-08 17,693.34 17,715.46 17,429.07 17,429.07 0.0M
2024-11-07 17,627.56 17,767.05 17,574.87 17,693.34 0.0M
2024-11-06 17,697.62 18,109.19 17,557.73 17,627.56 0.0M
2024-11-05 17,805.15 17,994.57 17,690.13 17,697.62 0.0M
2024-11-04 17,941.74 18,064.93 17,805.15 17,805.15 0.0M
2024-11-01 17,886.71 18,148.19 17,866.86 17,941.74 0.0M
2024-10-31 18,206.32 18,238.41 17,690.43 17,886.71 0.0M
2024-10-30 17,983.46 18,463.32 17,938.47 18,173.98 0.0M
2024-10-29 18,074.10 18,094.44 17,875.88 17,983.46 0.0M
2024-10-28 17,966.12 18,147.32 17,949.53 18,074.10 0.0M
2024-10-25 17,968.30 18,156.07 17,900.20 17,966.12 0.0M
2024-10-24 18,189.04 18,250.52 17,968.30 17,968.30 0.0M
2024-10-23 18,257.62 18,280.81 18,059.57 18,153.43 0.0M
2024-10-22 17,582.99 18,257.62 17,469.86 18,257.62 0.0M
2024-10-21 17,949.39 17,994.30 17,521.52 17,582.99 0.0M
2024-10-18 18,006.38 18,006.38 17,859.23 17,949.39 0.0M
2024-10-17 17,746.62 18,035.17 17,689.78 18,006.38 0.0M
2024-10-16 17,292.19 17,808.56 17,292.19 17,746.62 0.0M
2024-10-15 17,207.16 17,314.77 17,095.21 17,292.19 0.0M
2024-10-14 17,156.68 17,207.16 17,052.05 17,207.16 0.0M
2024-10-11 16,996.72 17,202.25 16,864.97 17,156.68 0.0M
2024-10-10 17,193.21 17,218.56 16,960.09 16,996.72 0.0M
2024-10-09 16,809.07 17,193.21 16,809.07 17,193.21 0.0M
2024-10-08 17,024.82 17,046.41 16,772.26 16,809.07 0.0M
2024-10-07 17,063.31 17,123.54 16,837.50 17,024.82 0.0M
2024-10-04 16,752.08 17,139.44 16,717.56 17,063.31 0.0M
2024-10-03 16,794.24 16,846.82 16,692.52 16,752.08 0.0M
2024-10-02 16,962.65 16,962.65 16,716.09 16,765.32 0.0M
2024-10-01 17,124.24 17,193.46 16,899.12 16,962.65 0.0M
2024-09-30 17,287.60 17,339.62 16,995.58 17,124.24 0.0M
2024-09-27 17,211.10 17,287.60 17,092.81 17,287.60 0.0M
2024-09-26 16,893.07 17,338.51 16,861.59 17,211.10 0.0M
2024-09-25 16,908.90 17,112.75 16,831.19 16,872.32 0.0M
2024-09-24 17,026.17 17,212.84 16,897.82 16,908.90 0.0M
2024-09-23 17,071.98 17,139.33 16,972.37 17,026.17 0.0M
2024-09-20 17,091.49 17,250.11 17,035.82 17,071.98 0.0M
2024-09-19 16,763.99 17,091.49 16,763.99 17,091.49 0.0M
2024-09-18 16,804.59 16,804.59 16,678.50 16,763.99 0.0M
2024-09-17 16,716.01 16,872.38 16,716.01 16,804.59 0.0M
2024-09-16 16,577.05 16,716.01 16,451.54 16,716.01 0.0M
2024-09-13 16,470.80 16,602.07 16,430.58 16,577.05 0.0M
2024-09-12 16,321.46 16,544.49 16,205.53 16,470.80 0.0M
2024-09-11 16,452.05 16,551.45 16,293.67 16,321.46 0.0M
2024-09-10 16,408.78 16,491.79 16,346.84 16,452.05 0.0M
2024-09-09 16,307.42 16,581.58 16,307.42 16,408.78 0.0M
2024-09-06 16,515.98 16,589.42 16,279.36 16,307.42 0.0M
2024-09-05 16,556.16 16,666.72 16,475.98 16,515.98 0.0M
2024-09-04 16,569.46 16,604.78 16,328.09 16,556.16 0.0M
2024-09-03 16,686.70 16,723.85 16,500.28 16,569.46 0.0M
2024-09-02 16,845.55 16,847.59 16,597.47 16,686.70 0.0M
2024-08-30 16,795.36 16,898.76 16,675.13 16,845.55 0.0M
2024-08-29 16,718.11 16,843.18 16,706.24 16,795.36 0.0M
2024-08-28 16,689.63 16,754.74 16,590.10 16,701.47 0.0M
2024-08-27 16,694.04 16,726.60 16,481.89 16,689.63 0.0M
2024-08-23 16,563.58 16,749.19 16,380.74 16,694.04 0.0M
2024-08-22 16,635.43 16,669.48 16,438.53 16,563.58 0.0M
2024-08-21 16,358.31 16,625.84 16,235.72 16,625.84 0.0M
2024-08-20 16,587.91 16,607.02 16,358.31 16,358.31 0.0M
2024-08-19 16,440.48 16,601.66 16,342.58 16,587.91 0.0M
2024-08-16 16,490.45 16,519.77 16,374.25 16,440.48 0.0M
2024-08-15 16,408.23 16,611.06 16,269.39 16,490.45 0.0M
2024-08-14 16,186.03 16,402.88 16,116.37 16,388.56 0.0M
2024-08-13 16,285.23 16,327.30 16,081.22 16,186.03 0.0M
2024-08-12 16,301.52 16,331.06 16,085.33 16,285.23 0.0M
2024-08-09 16,257.59 16,437.82 16,209.38 16,301.52 0.0M
2024-08-08 16,065.52 16,321.65 15,768.64 16,257.59 0.0M
2024-08-07 15,804.87 16,142.25 15,804.87 16,065.52 0.0M
2024-08-06 15,625.35 16,007.11 15,570.51 15,804.87 0.0M
2024-08-05 16,127.14 16,127.14 15,266.17 15,625.35 0.0M
2024-08-02 16,607.24 16,607.24 16,054.17 16,127.14 0.0M
2024-08-01 16,827.25 17,011.79 16,504.07 16,607.24 0.0M
2024-07-31 16,646.07 16,827.25 16,603.30 16,827.25 0.0M
2024-07-30 16,499.71 16,746.30 16,459.00 16,646.07 0.0M
2024-07-29 16,775.96 16,852.05 16,499.71 16,499.71 0.0M
2024-07-26 16,253.01 16,855.62 16,152.26 16,775.96 0.0M
2024-07-25 16,205.15 16,294.58 16,026.55 16,253.01 0.0M
2024-07-24 16,402.98 16,532.82 16,205.15 16,205.15 0.0M
2024-07-23 16,375.47 16,492.18 16,285.63 16,402.98 0.0M
2024-07-22 16,324.07 16,512.31 16,318.82 16,375.47 0.0M
2024-07-19 16,347.62 16,359.42 16,276.91 16,324.07 0.0M
2024-07-18 16,180.35 16,474.76 16,137.17 16,384.95 0.0M
2024-07-17 16,402.71 16,422.09 16,180.35 16,180.35 0.0M
2024-07-16 16,210.52 16,402.71 16,148.26 16,402.71 0.0M
2024-07-15 16,107.13 16,250.75 16,066.45 16,210.52 0.0M
2024-07-12 15,890.36 16,110.65 15,885.58 16,107.13 0.0M
2024-07-11 15,614.23 15,893.78 15,526.38 15,890.36 0.0M
2024-07-10 15,346.58 15,614.23 15,288.86 15,614.23 0.0M
2024-07-09 15,566.07 15,620.18 15,314.23 15,346.58 0.0M
2024-07-08 15,447.09 15,566.07 15,389.93 15,566.07 0.0M
2024-07-05 14,985.83 15,458.75 14,913.09 15,447.09 0.0M
2024-07-04 14,841.32 14,993.94 14,803.95 14,985.83 0.0M
2024-07-03 14,556.49 14,841.32 14,556.49 14,841.32 0.0M
2024-07-02 14,435.27 14,558.71 14,319.74 14,556.49 0.0M
2024-07-01 14,436.00 14,556.45 14,435.27 14,435.27 0.0M
2024-06-28 14,547.79 14,619.64 14,424.64 14,436.00 0.0M
2024-06-27 14,384.54 14,605.48 14,356.14 14,547.79 0.0M
2024-06-26 14,462.74 14,549.82 14,351.03 14,384.54 0.0M
2024-06-25 14,651.97 14,709.53 14,462.74 14,462.74 0.0M
2024-06-24 14,563.88 14,682.41 14,456.88 14,651.97 0.0M
2024-06-21 14,670.29 14,720.15 14,499.92 14,563.88 0.0M
2024-06-20 14,606.09 14,690.72 14,502.52 14,670.29 0.0M
2024-06-19 14,614.18 14,662.56 14,490.83 14,606.09 0.0M
2024-06-18 14,376.87 14,614.49 14,354.32 14,614.18 0.0M
2024-06-17 14,278.03 14,386.45 14,203.28 14,376.87 0.0M
2024-06-14 14,383.76 14,451.89 14,236.83 14,278.03 0.0M
2024-06-13 14,626.11 14,638.74 14,383.76 14,383.76 0.0M
2024-06-12 14,311.98 14,636.78 14,249.41 14,626.11 0.0M
2024-06-11 14,512.24 14,588.70 14,311.98 14,311.98 0.0M
2024-06-10 14,600.51 14,738.16 14,483.19 14,512.24 0.0M
2024-06-07 14,785.36 14,788.35 14,600.51 14,600.51 0.0M
2024-06-06 14,734.61 14,843.13 14,720.65 14,785.36 0.0M
2024-06-05 14,799.07 14,863.18 14,680.21 14,714.72 0.0M
2024-06-04 14,907.87 14,907.87 14,685.91 14,799.07 0.0M
2024-06-03 14,797.86 15,014.54 14,797.86 14,907.87 0.0M
2024-05-31 14,934.54 15,084.18 14,790.51 14,797.86 0.0M
2024-05-30 14,837.55 15,039.14 14,837.55 14,934.54 0.0M
2024-05-29 15,024.35 15,120.05 14,798.16 14,803.22 0.0M
2024-05-28 15,151.39 15,265.95 15,024.35 15,024.35 0.0M
2024-05-24 14,987.49 15,168.68 14,910.74 15,151.39 0.0M
2024-05-23 14,916.14 14,999.16 14,885.05 14,987.49 0.0M
2024-05-22 14,940.63 14,977.85 14,783.41 14,916.14 0.0M
2024-05-21 14,938.72 14,954.85 14,824.58 14,940.63 0.0M
2024-05-20 14,862.43 15,026.69 14,862.43 14,938.72 0.0M
2024-05-17 14,866.93 14,901.71 14,744.55 14,862.43 0.0M
2024-05-16 15,033.50 15,086.50 14,773.67 14,866.93 0.0M
2024-05-15 14,567.62 14,993.73 14,567.62 14,968.06 0.0M
2024-05-14 14,583.48 14,644.59 14,501.94 14,567.62 0.0M
2024-05-13 14,656.58 14,793.92 14,519.22 14,583.48 0.0M
2024-05-10 14,472.93 14,684.00 14,471.51 14,656.58 0.0M
2024-05-09 14,378.12 14,510.04 14,345.63 14,472.93 0.0M
2024-05-08 14,236.47 14,357.84 14,173.53 14,357.84 0.0M
2024-05-07 14,101.39 14,262.08 14,101.39 14,236.47 0.0M
2024-05-03 14,008.23 14,122.45 13,941.28 14,101.39 0.0M
2024-05-02 13,852.10 14,008.23 13,814.47 14,008.23 0.0M
2024-05-01 13,751.06 13,868.29 13,689.03 13,822.65 0.0M
2024-04-30 13,840.20 13,916.13 13,751.06 13,751.06 0.0M
2024-04-29 13,642.42 13,840.20 13,520.98 13,840.20 0.0M
2024-04-26 13,470.28 13,674.92 13,459.00 13,642.42 0.0M
2024-04-25 13,668.00 13,719.41 13,440.52 13,470.28 0.0M
2024-04-24 13,703.71 13,771.71 13,547.19 13,589.73 0.0M
2024-04-23 13,522.12 13,704.69 13,522.12 13,703.71 0.0M
2024-04-22 13,095.15 13,594.73 13,095.15 13,522.12 0.0M
2024-04-19 13,282.43 13,332.45 13,050.07 13,095.15 0.0M
2024-04-18 13,197.01 13,282.43 13,191.73 13,282.43 0.0M
2024-04-17 13,214.99 13,328.72 13,186.25 13,186.25 0.0M
2024-04-16 13,489.81 13,489.81 13,195.49 13,214.99 0.0M
2024-04-15 13,543.21 13,635.93 13,454.42 13,489.81 0.0M
2024-04-12 13,442.62 13,657.81 13,442.62 13,543.21 0.0M
2024-04-11 13,402.11 13,498.64 13,356.02 13,442.62 0.0M
2024-04-10 13,374.54 13,536.15 13,332.66 13,402.11 0.0M
2024-04-09 13,491.72 13,491.72 13,364.16 13,374.54 0.0M
2024-04-08 13,452.37 13,530.90 13,391.48 13,491.72 0.0M
2024-04-05 13,552.65 13,552.65 13,379.29 13,452.37 0.0M
2024-04-04 13,564.51 13,586.26 13,506.61 13,552.65 0.0M
2024-04-03 13,468.59 13,566.18 13,386.98 13,522.26 0.0M
2024-04-02 13,614.61 13,784.24 13,442.95 13,468.59 0.0M
2024-03-28 13,597.17 13,655.13 13,489.38 13,614.61 0.0M
2024-03-27 13,588.53 13,699.97 13,536.23 13,589.32 0.0M
2024-03-26 13,446.26 13,588.53 13,399.26 13,588.53 0.0M
2024-03-25 13,460.49 13,470.83 13,344.81 13,446.26 0.0M
2024-03-22 13,600.57 13,682.32 13,447.02 13,460.49 0.0M
2024-03-21 13,448.52 13,605.42 13,448.52 13,600.57 0.0M
2024-03-20 13,317.53 13,467.66 13,305.04 13,448.52 0.0M
2024-03-19 13,370.38 13,370.38 13,231.84 13,317.53 0.0M
2024-03-18 13,555.57 13,580.41 13,362.19 13,370.38 0.0M
2024-03-15 13,543.40 13,717.71 13,543.40 13,555.57 0.0M
2024-03-14 13,508.40 13,644.41 13,436.74 13,543.40 0.0M
2024-03-13 13,189.39 13,540.59 13,171.61 13,508.40 0.0M
2024-03-12 13,067.22 13,219.71 13,066.69 13,189.39 0.0M
2024-03-11 13,273.98 13,282.27 13,060.24 13,067.22 0.0M
2024-03-08 13,319.87 13,319.87 13,170.06 13,273.98 0.0M
2024-03-07 13,249.87 13,328.75 13,175.16 13,319.87 0.0M
2024-03-06 13,092.65 13,317.95 13,092.65 13,249.87 0.0M
2024-03-05 13,088.42 13,187.22 13,075.24 13,092.65 0.0M
2024-03-04 13,152.74 13,262.73 13,033.24 13,088.42 0.0M
2024-03-01 12,990.28 13,152.74 12,964.85 13,152.74 0.0M
2024-02-29 12,958.40 13,093.59 12,905.43 12,990.28 0.0M
2024-02-28 13,017.09 13,090.51 12,890.75 12,958.40 0.0M
2024-02-27 12,911.23 13,022.51 12,801.51 13,017.09 0.0M
2024-02-26 12,892.31 12,952.86 12,851.52 12,911.23 0.0M
2024-02-23 13,016.78 13,083.71 12,838.83 12,892.31 0.0M
2024-02-22 12,870.67 13,075.04 12,870.67 13,016.78 0.0M
2024-02-21 12,829.98 12,883.11 12,799.05 12,870.67 0.0M
2024-02-20 12,893.18 12,934.95 12,797.19 12,829.98 0.0M
2024-02-19 12,811.21 12,894.31 12,722.40 12,893.18 0.0M
2024-02-16 12,644.02 12,811.21 12,644.02 12,811.21 0.0M
2024-02-15 12,561.20 12,712.49 12,561.20 12,644.02 0.0M
2024-02-14 12,549.89 12,658.85 12,502.01 12,561.20 0.0M
2024-02-13 12,787.04 12,890.20 12,482.43 12,549.89 0.0M
2024-02-12 12,725.04 12,854.04 12,715.58 12,787.04 0.0M
2024-02-09 12,806.93 12,899.86 12,724.45 12,725.04 0.0M
2024-02-08 12,742.00 12,877.43 12,742.00 12,806.93 0.0M
2024-02-07 12,792.38 12,826.03 12,700.05 12,742.00 0.0M
2024-02-06 12,735.13 12,844.28 12,645.28 12,792.38 0.0M
2024-02-05 12,909.44 12,945.14 12,725.37 12,735.13 0.0M
2024-02-02 12,930.86 13,148.03 12,888.34 12,909.44 0.0M
2024-02-01 12,932.59 13,061.12 12,908.83 12,930.86 0.0M
2024-01-31 12,953.66 12,999.29 12,916.57 12,932.59 0.0M
2024-01-30 12,932.65 13,009.89 12,884.33 12,953.66 0.0M
2024-01-29 12,955.50 12,979.13 12,844.34 12,932.65 0.0M
2024-01-26 12,880.82 13,043.84 12,827.25 12,955.50 0.0M
2024-01-25 12,777.45 12,889.64 12,715.07 12,880.82 0.0M
2024-01-24 12,629.66 12,792.93 12,629.66 12,777.45 0.0M
2024-01-23 12,692.12 12,784.72 12,625.24 12,629.66 0.0M
2024-01-22 12,466.32 12,700.03 12,466.32 12,692.12 0.0M
2024-01-19 12,480.31 12,612.11 12,420.17 12,466.32 0.0M
2024-01-18 12,281.20 12,524.32 12,201.56 12,480.31 0.0M
2024-01-17 12,506.66 12,506.66 12,165.00 12,281.20 0.0M
2024-01-16 12,529.04 12,595.38 12,471.08 12,506.66 0.0M
2024-01-15 12,521.85 12,650.47 12,443.83 12,529.04 0.0M
2024-01-12 12,358.28 12,610.29 12,358.28 12,521.85 0.0M
2024-01-11 12,545.04 12,635.12 12,358.28 12,358.28 0.0M
2024-01-10 12,580.43 12,612.20 12,504.02 12,545.04 0.0M
2024-01-09 12,651.33 12,758.40 12,547.61 12,580.43 0.0M
2024-01-08 12,476.80 12,651.33 12,395.87 12,651.33 0.0M
2024-01-05 12,595.71 12,673.78 12,343.15 12,476.80 0.0M
2024-01-04 12,512.41 12,606.16 12,484.97 12,595.71 0.0M
2024-01-03 12,753.25 12,830.01 12,471.37 12,512.41 0.0M
2024-01-02 12,817.64 12,823.37 12,663.71 12,753.25 0.0M