FTSE 350 Financial Services TR

TRINMX302020
🏛️ uk →
10,485.56
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 6,909.57 6,915.38 6,883.35 6,883.98 0.0M
2023-12-28 6,926.10 6,953.01 6,879.58 6,909.57 0.0M
2023-12-27 6,894.73 6,929.99 6,889.21 6,926.10 0.0M
2023-12-22 6,872.24 6,907.33 6,850.39 6,894.73 0.0M
2023-12-21 6,887.80 6,887.80 6,833.37 6,872.24 0.0M
2023-12-20 6,801.51 6,904.21 6,801.51 6,885.64 0.0M
2023-12-19 6,790.71 6,828.88 6,784.75 6,801.51 0.0M
2023-12-18 6,747.33 6,793.79 6,705.08 6,790.71 0.0M
2023-12-15 6,824.64 6,874.82 6,714.53 6,747.33 0.0M
2023-12-14 6,674.17 6,899.53 6,674.17 6,824.64 0.0M
2023-12-13 6,656.62 6,705.05 6,653.47 6,674.17 0.0M
2023-12-12 6,706.38 6,712.71 6,626.29 6,656.62 0.0M
2023-12-11 6,649.63 6,714.16 6,645.76 6,706.38 0.0M
2023-12-08 6,563.73 6,677.88 6,559.38 6,649.63 0.0M
2023-12-07 6,537.97 6,576.06 6,460.64 6,563.73 0.0M
2023-12-06 6,399.38 6,546.59 6,390.49 6,528.17 0.0M
2023-12-05 6,354.23 6,407.10 6,295.54 6,399.38 0.0M
2023-12-04 6,362.29 6,409.93 6,327.73 6,354.23 0.0M
2023-12-01 6,307.59 6,374.49 6,301.96 6,362.29 0.0M
2023-11-30 6,331.86 6,341.07 6,264.46 6,307.59 0.0M
2023-11-29 6,225.34 6,304.93 6,213.72 6,304.93 0.0M
2023-11-28 6,235.98 6,235.98 6,167.98 6,225.34 0.0M
2023-11-27 6,256.33 6,288.84 6,224.11 6,235.98 0.0M
2023-11-24 6,226.67 6,266.32 6,203.96 6,256.33 0.0M
2023-11-23 6,244.31 6,255.26 6,201.37 6,226.67 0.0M
2023-11-22 6,194.07 6,277.21 6,188.43 6,242.85 0.0M
2023-11-21 6,265.09 6,284.96 6,189.69 6,194.07 0.0M
2023-11-20 6,266.06 6,283.88 6,244.20 6,265.09 0.0M
2023-11-17 6,145.89 6,277.68 6,145.89 6,266.06 0.0M
2023-11-16 6,224.24 6,235.13 6,133.44 6,145.89 0.0M
2023-11-15 6,121.06 6,275.79 6,121.06 6,212.68 0.0M
2023-11-14 5,977.60 6,123.25 5,949.47 6,121.06 0.0M
2023-11-13 5,946.53 5,988.27 5,918.73 5,977.60 0.0M
2023-11-10 5,986.47 5,993.86 5,905.35 5,946.53 0.0M
2023-11-09 5,955.32 6,022.02 5,877.44 5,986.47 0.0M
2023-11-08 5,900.37 5,991.93 5,833.41 5,955.32 0.0M
2023-11-07 5,890.73 5,930.57 5,854.65 5,900.37 0.0M
2023-11-06 5,981.11 6,002.48 5,889.30 5,890.73 0.0M
2023-11-03 5,947.45 6,031.33 5,944.69 5,981.11 0.0M
2023-11-02 5,783.14 5,951.28 5,783.14 5,947.45 0.0M
2023-11-01 5,694.65 5,806.90 5,694.65 5,777.29 0.0M
2023-10-31 5,699.63 5,778.48 5,678.34 5,694.65 0.0M
2023-10-30 5,684.89 5,756.35 5,684.89 5,699.63 0.0M
2023-10-27 5,684.89 5,745.45 5,663.85 5,684.89 0.0M
2023-10-26 5,692.66 5,713.84 5,620.58 5,684.89 0.0M
2023-10-25 5,716.26 5,716.26 5,639.76 5,692.66 0.0M
2023-10-24 5,801.60 5,815.83 5,705.89 5,716.26 0.0M
2023-10-23 5,731.30 5,808.06 5,677.96 5,801.60 0.0M
2023-10-20 5,793.62 5,793.62 5,725.12 5,731.30 0.0M
2023-10-19 5,882.42 5,883.59 5,790.68 5,793.62 0.0M
2023-10-18 5,990.69 6,004.67 5,877.81 5,882.42 0.0M
2023-10-17 5,993.12 6,007.88 5,921.41 5,990.69 0.0M
2023-10-16 5,908.04 6,001.07 5,888.88 5,993.12 0.0M
2023-10-13 6,143.00 6,143.00 5,908.04 5,908.04 0.0M
2023-10-12 6,120.00 6,208.36 6,118.37 6,143.00 0.0M
2023-10-11 6,110.89 6,163.00 6,068.69 6,120.00 0.0M
2023-10-10 5,946.27 6,117.46 5,943.77 6,110.89 0.0M
2023-10-09 6,022.38 6,022.38 5,922.55 5,946.27 0.0M
2023-10-06 5,946.74 6,032.47 5,940.80 6,022.38 0.0M
2023-10-05 5,899.83 5,992.42 5,896.50 5,946.74 0.0M
2023-10-04 5,926.71 5,984.52 5,877.29 5,899.83 0.0M
2023-10-03 6,007.86 6,036.65 5,926.71 5,926.71 0.0M
2023-10-02 6,146.94 6,177.62 5,986.44 6,007.86 0.0M
2023-09-29 6,121.17 6,199.54 6,121.17 6,146.94 0.0M
2023-09-28 6,114.51 6,125.97 6,045.28 6,121.17 0.0M
2023-09-27 6,139.89 6,155.35 6,071.99 6,093.26 0.0M
2023-09-26 6,099.42 6,171.03 6,061.81 6,139.89 0.0M
2023-09-25 6,145.35 6,149.83 6,065.53 6,099.42 0.0M
2023-09-22 6,147.80 6,181.05 6,100.86 6,145.35 0.0M
2023-09-21 6,191.04 6,191.73 6,126.80 6,147.80 0.0M
2023-09-20 6,162.58 6,248.36 6,161.46 6,177.86 0.0M
2023-09-19 6,089.95 6,180.37 6,089.95 6,162.58 0.0M
2023-09-18 6,210.42 6,217.84 6,079.86 6,087.82 0.0M
2023-09-15 6,167.41 6,236.69 6,167.22 6,210.42 0.0M
2023-09-14 6,097.67 6,172.46 6,067.11 6,167.41 0.0M
2023-09-13 6,084.21 6,113.12 6,031.19 6,097.67 0.0M
2023-09-12 6,059.03 6,126.12 6,059.03 6,084.21 0.0M
2023-09-11 5,982.15 6,060.50 5,966.98 6,059.03 0.0M
2023-09-08 5,980.46 6,012.74 5,935.71 5,982.15 0.0M
2023-09-07 5,971.42 6,027.31 5,924.63 5,980.46 0.0M
2023-09-06 6,023.87 6,023.87 5,937.07 5,971.42 0.0M
2023-09-05 6,058.78 6,063.43 5,990.76 6,023.87 0.0M
2023-09-04 6,073.11 6,104.32 6,053.32 6,058.78 0.0M
2023-09-01 6,074.99 6,096.74 6,050.17 6,073.11 0.0M
2023-08-31 6,064.91 6,102.11 6,063.40 6,074.99 0.0M
2023-08-30 6,043.02 6,077.59 6,033.69 6,062.75 0.0M
2023-08-29 5,885.03 6,059.48 5,885.03 6,043.02 0.0M
2023-08-25 5,909.27 5,946.28 5,879.03 5,885.03 0.0M
2023-08-24 5,900.98 5,986.48 5,900.98 5,909.27 0.0M
2023-08-23 5,825.33 5,914.00 5,825.33 5,889.00 0.0M
2023-08-22 5,790.05 5,865.17 5,790.05 5,825.33 0.0M
2023-08-21 5,838.29 5,862.07 5,790.05 5,790.05 0.0M
2023-08-18 5,904.89 5,911.37 5,779.25 5,838.29 0.0M
2023-08-17 6,008.00 6,017.64 5,899.74 5,904.89 0.0M
2023-08-16 5,977.87 6,031.62 5,959.20 5,986.06 0.0M
2023-08-15 6,046.73 6,057.90 5,951.48 5,977.87 0.0M
2023-08-14 6,055.04 6,067.32 6,013.86 6,046.73 0.0M
2023-08-11 6,159.40 6,164.50 6,055.04 6,055.04 0.0M
2023-08-10 6,120.47 6,180.23 6,120.47 6,159.40 0.0M
2023-08-09 6,071.25 6,172.72 6,071.25 6,114.55 0.0M
2023-08-08 6,148.86 6,148.86 6,061.89 6,071.25 0.0M
2023-08-07 6,125.73 6,159.22 6,097.94 6,148.86 0.0M
2023-08-04 6,057.43 6,137.66 6,047.99 6,125.73 0.0M
2023-08-03 6,082.70 6,107.48 6,017.79 6,057.43 0.0M
2023-08-02 6,246.58 6,246.58 6,057.38 6,079.34 0.0M
2023-08-01 6,368.22 6,369.81 6,243.52 6,246.58 0.0M
2023-07-31 6,417.89 6,418.38 6,368.22 6,368.22 0.0M
2023-07-28 6,471.54 6,471.54 6,407.04 6,417.89 0.0M
2023-07-27 6,588.17 6,629.19 6,466.89 6,471.54 0.0M
2023-07-26 6,565.31 6,588.17 6,536.47 6,588.17 0.0M
2023-07-25 6,544.75 6,584.72 6,507.59 6,565.31 0.0M
2023-07-24 6,549.69 6,583.77 6,500.83 6,544.75 0.0M
2023-07-21 6,577.54 6,616.28 6,532.26 6,549.69 0.0M
2023-07-20 6,547.81 6,628.26 6,517.71 6,577.54 0.0M
2023-07-19 6,341.62 6,550.39 6,341.62 6,545.44 0.0M
2023-07-18 6,274.76 6,341.62 6,248.85 6,341.62 0.0M
2023-07-17 6,313.33 6,313.73 6,263.45 6,274.76 0.0M
2023-07-14 6,333.54 6,355.44 6,281.66 6,313.33 0.0M
2023-07-13 6,301.61 6,348.89 6,278.62 6,333.54 0.0M
2023-07-12 6,133.19 6,311.57 6,132.56 6,301.18 0.0M
2023-07-11 6,101.00 6,136.80 6,099.61 6,133.19 0.0M
2023-07-10 6,071.17 6,118.06 6,045.68 6,101.00 0.0M
2023-07-07 6,031.01 6,083.06 6,006.89 6,071.17 0.0M
2023-07-06 6,160.84 6,160.84 6,021.23 6,031.01 0.0M
2023-07-05 6,252.50 6,256.15 6,150.44 6,160.84 0.0M
2023-07-04 6,287.93 6,304.05 6,252.50 6,252.50 0.0M
2023-07-03 6,284.51 6,322.22 6,266.24 6,287.93 0.0M
2023-06-30 6,200.11 6,299.20 6,200.11 6,284.51 0.0M
2023-06-29 6,209.49 6,226.10 6,181.93 6,200.11 0.0M
2023-06-28 6,086.02 6,223.35 6,086.02 6,206.25 0.0M
2023-06-27 6,072.01 6,113.47 6,053.94 6,086.02 0.0M
2023-06-26 6,082.40 6,106.97 6,013.73 6,072.01 0.0M
2023-06-23 6,171.54 6,173.53 6,082.40 6,082.40 0.0M
2023-06-22 6,286.29 6,287.48 6,161.41 6,171.54 0.0M
2023-06-21 6,317.91 6,318.14 6,246.00 6,256.82 0.0M
2023-06-20 6,353.07 6,357.01 6,288.09 6,317.91 0.0M
2023-06-19 6,412.15 6,412.15 6,328.51 6,353.07 0.0M
2023-06-16 6,464.48 6,513.15 6,403.17 6,412.15 0.0M
2023-06-15 6,539.06 6,544.88 6,448.96 6,464.48 0.0M
2023-06-14 6,503.21 6,533.16 6,490.97 6,524.10 0.0M
2023-06-13 6,471.45 6,527.58 6,469.59 6,503.21 0.0M
2023-06-12 6,468.65 6,518.17 6,462.82 6,471.45 0.0M
2023-06-09 6,474.72 6,481.45 6,433.19 6,468.65 0.0M
2023-06-08 6,447.76 6,497.64 6,439.92 6,474.72 0.0M
2023-06-07 6,485.55 6,499.59 6,436.34 6,445.77 0.0M
2023-06-06 6,381.03 6,496.80 6,369.51 6,485.55 0.0M
2023-06-05 6,399.46 6,444.72 6,371.30 6,381.03 0.0M
2023-06-02 6,283.11 6,407.24 6,283.11 6,399.46 0.0M
2023-06-01 6,275.56 6,308.22 6,252.96 6,283.11 0.0M
2023-05-31 6,326.07 6,357.81 6,266.68 6,274.63 0.0M
2023-05-30 6,260.79 6,366.66 6,253.52 6,326.07 0.0M
2023-05-26 6,184.10 6,272.13 6,180.29 6,260.79 0.0M
2023-05-25 6,204.96 6,228.56 6,131.40 6,184.10 0.0M
2023-05-24 6,352.69 6,355.69 6,163.24 6,204.20 0.0M
2023-05-23 6,394.09 6,434.59 6,347.71 6,352.69 0.0M
2023-05-22 6,346.46 6,404.15 6,346.46 6,394.09 0.0M
2023-05-19 6,288.05 6,367.46 6,283.70 6,346.46 0.0M
2023-05-18 6,209.09 6,290.69 6,209.05 6,288.05 0.0M
2023-05-17 6,243.18 6,246.03 6,165.09 6,209.09 0.0M
2023-05-16 6,262.70 6,313.05 6,220.96 6,243.18 0.0M
2023-05-15 6,216.70 6,280.66 6,216.70 6,262.70 0.0M
2023-05-12 6,207.88 6,337.83 6,207.88 6,216.70 0.0M
2023-05-11 6,128.48 6,207.88 6,093.75 6,207.88 0.0M
2023-05-10 6,169.61 6,198.70 6,114.26 6,125.94 0.0M
2023-05-09 6,213.20 6,248.70 6,146.48 6,169.61 0.0M
2023-05-05 6,213.20 6,213.20 6,213.20 6,213.20 0.0M
2023-05-04 6,239.41 6,239.43 6,131.66 6,131.66 0.0M
2023-05-03 6,201.55 6,240.91 6,193.57 6,218.97 0.0M
2023-05-02 6,293.99 6,328.58 6,201.55 6,201.55 0.0M
2023-04-28 6,194.14 6,293.99 6,183.83 6,293.99 0.0M
2023-04-27 6,217.59 6,217.59 6,139.91 6,194.14 0.0M
2023-04-26 6,231.87 6,231.87 6,134.49 6,216.53 0.0M
2023-04-25 6,208.79 6,232.76 6,156.63 6,231.87 0.0M
2023-04-24 6,181.90 6,237.05 6,144.01 6,208.79 0.0M
2023-04-21 6,139.40 6,181.90 6,100.40 6,181.90 0.0M
2023-04-20 6,160.22 6,176.36 6,117.30 6,139.40 0.0M
2023-04-19 6,149.23 6,165.84 6,084.60 6,151.80 0.0M
2023-04-18 6,123.10 6,166.84 6,123.10 6,149.23 0.0M
2023-04-17 6,203.06 6,223.56 6,111.03 6,123.10 0.0M
2023-04-14 6,171.22 6,252.81 6,169.88 6,203.06 0.0M
2023-04-13 6,157.48 6,211.42 6,121.07 6,171.22 0.0M
2023-04-12 6,105.16 6,193.14 6,093.81 6,151.11 0.0M
2023-04-11 6,030.40 6,117.41 6,025.72 6,105.16 0.0M
2023-04-06 5,965.15 6,035.06 5,941.77 6,030.40 0.0M
2023-04-05 6,041.28 6,055.51 5,939.34 5,955.08 0.0M
2023-04-04 6,046.02 6,109.05 6,032.42 6,041.28 0.0M
2023-04-03 6,108.97 6,110.55 6,037.15 6,046.02 0.0M
2023-03-31 6,085.70 6,134.40 6,050.44 6,108.97 0.0M
2023-03-30 6,023.57 6,087.24 6,023.57 6,085.70 0.0M
2023-03-29 5,885.79 6,017.09 5,885.79 6,008.89 0.0M
2023-03-28 5,912.88 5,968.87 5,869.80 5,885.79 0.0M
2023-03-27 5,832.62 5,952.47 5,832.62 5,912.88 0.0M
2023-03-24 5,961.77 5,961.77 5,781.99 5,832.62 0.0M
2023-03-23 5,961.82 5,993.01 5,913.93 5,961.77 0.0M
2023-03-22 5,978.65 5,981.62 5,932.97 5,948.58 0.0M
2023-03-21 5,771.74 5,986.24 5,765.78 5,978.65 0.0M
2023-03-20 5,682.88 5,800.22 5,495.63 5,771.74 0.0M
2023-03-17 5,853.53 5,888.92 5,637.33 5,682.88 0.0M
2023-03-16 5,803.34 5,901.29 5,768.04 5,853.53 0.0M
2023-03-15 6,048.33 6,048.33 5,747.60 5,773.87 0.0M
2023-03-14 5,924.52 6,048.33 5,847.49 6,048.33 0.0M
2023-03-13 6,180.61 6,190.74 5,900.26 5,924.52 0.0M
2023-03-10 6,374.45 6,374.45 6,150.08 6,180.61 0.0M
2023-03-09 6,401.09 6,415.56 6,316.47 6,374.45 0.0M
2023-03-08 6,451.85 6,451.85 6,357.68 6,401.09 0.0M
2023-03-07 6,506.21 6,531.44 6,446.96 6,451.85 0.0M
2023-03-06 6,448.52 6,506.21 6,423.64 6,506.21 0.0M
2023-03-03 6,436.93 6,472.34 6,421.24 6,448.52 0.0M
2023-03-02 6,467.51 6,488.59 6,411.74 6,436.93 0.0M
2023-03-01 6,405.25 6,504.14 6,403.98 6,460.44 0.0M
2023-02-28 6,327.21 6,410.98 6,316.09 6,405.25 0.0M
2023-02-27 6,273.30 6,338.27 6,273.30 6,327.21 0.0M
2023-02-24 6,262.68 6,336.34 6,253.04 6,273.30 0.0M
2023-02-23 6,230.51 6,303.48 6,225.41 6,262.68 0.0M
2023-02-22 6,281.96 6,281.96 6,158.09 6,228.86 0.0M
2023-02-21 6,388.64 6,388.85 6,276.28 6,281.96 0.0M
2023-02-20 6,366.14 6,402.85 6,359.17 6,388.64 0.0M
2023-02-17 6,389.16 6,392.74 6,309.06 6,366.14 0.0M
2023-02-16 6,446.53 6,503.76 6,373.18 6,389.16 0.0M
2023-02-15 6,405.77 6,446.96 6,372.28 6,446.53 0.0M
2023-02-14 6,415.90 6,467.58 6,389.27 6,405.77 0.0M
2023-02-13 6,335.52 6,415.90 6,331.83 6,415.90 0.0M
2023-02-10 6,426.25 6,426.25 6,264.90 6,335.52 0.0M
2023-02-09 6,389.22 6,467.49 6,389.22 6,426.25 0.0M
2023-02-08 6,356.30 6,455.71 6,356.30 6,389.22 0.0M
2023-02-07 6,430.85 6,433.67 6,322.88 6,356.30 0.0M
2023-02-06 6,501.45 6,501.45 6,408.31 6,430.85 0.0M
2023-02-03 6,530.73 6,532.86 6,436.96 6,501.45 0.0M
2023-02-02 6,267.62 6,534.43 6,267.62 6,530.73 0.0M
2023-02-01 6,224.28 6,291.36 6,216.05 6,262.42 0.0M
2023-01-31 6,282.54 6,284.70 6,183.56 6,224.28 0.0M
2023-01-30 6,340.71 6,340.71 6,228.31 6,282.54 0.0M
2023-01-27 6,264.82 6,340.71 6,242.63 6,340.71 0.0M
2023-01-26 6,044.79 6,279.68 6,043.60 6,264.82 0.0M
2023-01-25 6,087.84 6,125.09 6,010.39 6,044.79 0.0M
2023-01-24 6,083.89 6,144.23 6,070.84 6,087.84 0.0M
2023-01-23 6,058.96 6,108.90 6,021.94 6,083.89 0.0M
2023-01-20 5,969.58 6,061.42 5,969.04 6,058.96 0.0M
2023-01-19 6,099.37 6,109.37 5,962.12 5,969.58 0.0M
2023-01-18 6,118.61 6,147.20 6,087.30 6,098.04 0.0M
2023-01-17 6,151.94 6,177.90 6,093.61 6,118.61 0.0M
2023-01-16 6,094.83 6,179.87 6,082.64 6,151.94 0.0M
2023-01-13 6,030.46 6,107.89 6,014.83 6,094.83 0.0M
2023-01-12 5,932.32 6,046.14 5,932.32 6,030.46 0.0M
2023-01-11 5,833.39 5,965.76 5,827.13 5,932.32 0.0M
2023-01-10 5,818.79 5,875.31 5,775.40 5,833.39 0.0M
2023-01-09 5,789.48 5,846.34 5,750.36 5,818.79 0.0M
2023-01-06 5,754.45 5,789.48 5,709.75 5,789.48 0.0M
2023-01-05 5,763.50 5,797.50 5,749.00 5,754.45 0.0M
2023-01-04 5,689.19 5,768.62 5,689.19 5,763.50 0.0M
2023-01-03 5,638.12 5,765.53 5,638.12 5,689.19 0.0M