FTSE 350 General Industrials TR

TRINMX502030
🏛️ uk →
14,634.24
Last Update: 2025-09-30
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 13,254.84 13,254.84 13,083.03 13,204.05 0.0M
2021-12-30 13,316.97 13,347.41 13,254.84 13,254.84 0.0M
2021-12-29 13,146.01 13,341.44 13,146.01 13,316.97 0.0M
2021-12-24 13,126.05 13,202.18 13,126.05 13,146.01 0.0M
2021-12-23 13,000.71 13,157.89 12,983.02 13,126.05 0.0M
2021-12-22 12,859.99 13,000.71 12,830.12 13,000.71 0.0M
2021-12-21 12,655.68 12,859.99 12,655.68 12,859.99 0.0M
2021-12-20 12,926.38 12,926.38 12,613.98 12,655.68 0.0M
2021-12-17 12,848.25 12,986.26 12,796.62 12,926.38 0.0M
2021-12-16 12,720.85 12,973.00 12,720.85 12,848.25 0.0M
2021-12-15 12,699.79 12,794.96 12,689.78 12,720.85 0.0M
2021-12-14 12,936.49 13,021.61 12,699.79 12,699.79 0.0M
2021-12-13 12,989.23 13,123.91 12,922.08 12,936.49 0.0M
2021-12-10 13,044.96 13,059.81 12,935.57 12,989.23 0.0M
2021-12-09 13,083.41 13,223.28 13,027.19 13,044.96 0.0M
2021-12-08 13,168.40 13,233.85 13,079.68 13,083.41 0.0M
2021-12-07 12,871.39 13,192.41 12,871.39 13,168.40 0.0M
2021-12-06 12,608.01 12,896.88 12,608.01 12,871.39 0.0M
2021-12-03 12,630.79 12,733.72 12,545.53 12,608.01 0.0M
2021-12-02 12,704.65 12,704.65 12,526.68 12,630.79 0.0M
2021-12-01 12,440.62 12,728.40 12,438.61 12,704.65 0.0M
2021-11-30 12,579.97 12,619.90 12,357.68 12,440.62 0.0M
2021-11-29 12,517.11 12,717.66 12,517.11 12,579.97 0.0M
2021-11-26 12,952.57 12,952.57 12,508.37 12,517.11 0.0M
2021-11-25 12,872.49 12,961.69 12,850.33 12,952.57 0.0M
2021-11-24 12,882.61 13,026.10 12,828.20 12,872.49 0.0M
2021-11-23 12,948.01 12,986.96 12,757.38 12,882.61 0.0M
2021-11-22 12,943.91 13,012.94 12,897.68 12,948.01 0.0M
2021-11-19 12,979.58 13,021.77 12,847.04 12,943.91 0.0M
2021-11-18 12,990.82 13,024.67 12,958.05 12,979.58 0.0M
2021-11-17 13,064.41 13,069.10 12,968.85 12,975.86 0.0M
2021-11-16 13,126.65 13,126.65 12,963.78 13,064.41 0.0M
2021-11-15 13,165.25 13,165.25 13,056.43 13,126.65 0.0M
2021-11-12 13,070.50 13,192.23 13,025.19 13,165.25 0.0M
2021-11-11 12,880.93 13,071.85 12,860.65 13,070.50 0.0M
2021-11-10 12,763.89 12,880.93 12,728.90 12,880.93 0.0M
2021-11-09 12,830.42 12,865.03 12,758.75 12,763.89 0.0M
2021-11-08 12,827.68 12,872.29 12,803.59 12,830.42 0.0M
2021-11-05 12,780.96 12,874.47 12,752.66 12,827.68 0.0M
2021-11-04 12,668.64 12,842.21 12,668.64 12,780.96 0.0M
2021-11-03 12,654.28 12,698.11 12,587.78 12,668.64 0.0M
2021-11-02 12,652.30 12,737.75 12,628.51 12,654.28 0.0M
2021-11-01 12,572.67 12,704.27 12,572.67 12,652.30 0.0M
2021-10-29 12,635.72 12,653.96 12,524.34 12,572.67 0.0M
2021-10-28 12,535.21 12,665.13 12,510.43 12,635.72 0.0M
2021-10-27 12,498.62 12,606.21 12,477.18 12,535.21 0.0M
2021-10-26 12,331.02 12,544.07 12,331.02 12,498.62 0.0M
2021-10-25 12,409.81 12,470.90 12,286.83 12,331.02 0.0M
2021-10-22 12,285.12 12,470.75 12,277.64 12,409.81 0.0M
2021-10-21 12,385.26 12,385.26 12,263.25 12,285.12 0.0M
2021-10-20 12,288.07 12,355.29 12,230.48 12,355.29 0.0M
2021-10-19 12,295.31 12,365.76 12,218.03 12,288.07 0.0M
2021-10-18 12,413.41 12,413.52 12,205.77 12,295.31 0.0M
2021-10-15 12,529.50 12,622.23 12,413.41 12,413.41 0.0M
2021-10-14 12,438.38 12,570.28 12,421.21 12,529.50 0.0M
2021-10-13 12,268.97 12,458.25 12,219.42 12,438.38 0.0M
2021-10-12 12,327.62 12,360.05 12,207.69 12,268.97 0.0M
2021-10-11 12,361.03 12,361.03 12,199.07 12,327.62 0.0M
2021-10-08 12,482.76 12,483.09 12,338.49 12,361.03 0.0M
2021-10-07 12,316.20 12,553.62 12,294.59 12,482.76 0.0M
2021-10-06 12,570.20 12,570.20 12,189.54 12,287.97 0.0M
2021-10-05 12,520.65 12,578.07 12,429.99 12,570.20 0.0M
2021-10-04 12,541.11 12,673.16 12,484.95 12,520.65 0.0M
2021-10-01 12,717.38 12,717.38 12,464.94 12,541.11 0.0M
2021-09-30 12,796.51 12,854.80 12,697.85 12,717.38 0.0M
2021-09-29 12,770.32 12,908.51 12,757.33 12,796.51 0.0M
2021-09-28 12,827.37 12,890.20 12,717.91 12,770.32 0.0M
2021-09-27 12,993.23 13,130.02 12,766.09 12,827.37 0.0M
2021-09-24 13,158.69 13,158.69 12,945.88 12,993.23 0.0M
2021-09-23 13,188.45 13,296.95 13,157.02 13,158.69 0.0M
2021-09-22 12,947.51 13,170.64 12,947.51 13,170.64 0.0M
2021-09-21 12,877.47 13,046.18 12,877.47 12,947.51 0.0M
2021-09-20 13,132.77 13,132.77 12,749.43 12,877.47 0.0M
2021-09-17 13,390.48 13,516.29 13,096.03 13,132.77 0.0M
2021-09-16 13,228.78 13,422.10 13,228.78 13,390.48 0.0M
2021-09-15 13,356.61 13,377.22 13,228.78 13,228.78 0.0M
2021-09-14 13,412.89 13,437.94 13,301.47 13,356.61 0.0M
2021-09-13 13,457.05 13,553.87 13,397.22 13,412.89 0.0M
2021-09-10 13,474.84 13,517.94 13,414.01 13,457.05 0.0M
2021-09-09 13,611.48 13,611.48 13,409.49 13,474.84 0.0M
2021-09-08 13,835.22 13,846.98 13,565.06 13,602.64 0.0M
2021-09-07 13,784.26 13,876.15 13,713.83 13,835.22 0.0M
2021-09-06 13,679.70 13,784.26 13,679.70 13,784.26 0.0M
2021-09-03 13,669.39 13,776.08 13,638.16 13,679.70 0.0M
2021-09-02 13,487.96 13,669.39 13,455.70 13,669.39 0.0M
2021-09-01 13,362.35 13,534.64 13,361.63 13,487.96 0.0M
2021-08-31 13,477.90 13,549.10 13,316.56 13,362.35 0.0M
2021-08-27 13,380.01 13,487.80 13,333.12 13,477.90 0.0M
2021-08-26 13,523.01 13,523.01 13,255.22 13,380.01 0.0M
2021-08-25 13,428.18 13,571.85 13,419.70 13,500.78 0.0M
2021-08-24 13,418.13 13,487.65 13,385.66 13,428.18 0.0M
2021-08-23 13,392.46 13,497.33 13,381.35 13,418.13 0.0M
2021-08-20 13,373.77 13,414.48 13,279.24 13,392.46 0.0M
2021-08-19 13,467.22 13,467.22 13,185.11 13,373.77 0.0M
2021-08-18 13,428.91 13,483.32 13,408.06 13,467.22 0.0M
2021-08-17 13,460.42 13,490.64 13,345.04 13,428.91 0.0M
2021-08-16 13,528.06 13,528.06 13,382.71 13,460.42 0.0M
2021-08-13 13,508.51 13,574.63 13,488.52 13,528.06 0.0M
2021-08-12 13,510.12 13,521.39 13,469.35 13,508.51 0.0M
2021-08-11 13,298.77 13,519.15 13,298.77 13,510.12 0.0M
2021-08-10 13,179.34 13,298.77 13,153.41 13,298.77 0.0M
2021-08-09 13,202.53 13,252.58 13,115.95 13,179.34 0.0M
2021-08-06 13,380.36 13,385.46 13,194.49 13,202.53 0.0M
2021-08-05 13,172.17 13,380.36 13,104.00 13,380.36 0.0M
2021-08-04 13,185.05 13,251.68 13,152.09 13,172.17 0.0M
2021-08-03 13,383.04 13,388.47 13,117.03 13,185.05 0.0M
2021-08-02 13,222.14 13,421.84 13,222.14 13,383.04 0.0M
2021-07-30 13,311.22 13,311.22 13,128.08 13,222.14 0.0M
2021-07-29 13,348.12 13,429.11 13,310.68 13,311.22 0.0M
2021-07-28 13,224.31 13,372.13 13,196.95 13,348.12 0.0M
2021-07-27 13,192.58 13,272.12 13,052.34 13,224.31 0.0M
2021-07-26 13,223.98 13,276.59 13,160.17 13,192.58 0.0M
2021-07-23 13,038.12 13,243.09 13,038.12 13,223.98 0.0M
2021-07-22 12,937.60 13,138.62 12,937.60 13,038.12 0.0M
2021-07-21 12,698.83 12,966.56 12,698.83 12,937.60 0.0M
2021-07-20 12,550.32 12,758.25 12,550.32 12,698.83 0.0M
2021-07-19 12,832.07 12,832.07 12,456.56 12,550.32 0.0M
2021-07-16 12,843.83 12,942.03 12,789.63 12,832.07 0.0M
2021-07-15 13,014.35 13,031.77 12,840.63 12,843.83 0.0M
2021-07-14 13,096.87 13,096.87 12,975.02 13,014.35 0.0M
2021-07-13 13,082.53 13,141.23 13,045.31 13,096.87 0.0M
2021-07-12 13,128.58 13,128.58 12,991.45 13,082.53 0.0M
2021-07-09 12,826.99 13,135.79 12,826.99 13,128.58 0.0M
2021-07-08 13,045.76 13,045.76 12,711.11 12,826.99 0.0M
2021-07-07 12,905.29 13,045.76 12,905.29 13,045.76 0.0M
2021-07-06 13,033.53 13,033.53 12,867.61 12,905.29 0.0M
2021-07-05 12,956.66 13,047.17 12,916.54 13,033.53 0.0M
2021-07-02 12,884.19 12,998.53 12,880.11 12,956.66 0.0M
2021-07-01 12,719.30 12,971.01 12,705.65 12,884.19 0.0M
2021-06-30 12,795.02 12,852.09 12,640.54 12,719.30 0.0M
2021-06-29 12,654.56 12,809.79 12,647.85 12,795.02 0.0M
2021-06-28 12,774.20 12,780.56 12,627.26 12,654.56 0.0M
2021-06-25 12,698.01 12,803.17 12,692.55 12,774.20 0.0M
2021-06-24 12,669.48 12,781.16 12,628.69 12,698.01 0.0M
2021-06-23 12,773.21 12,807.61 12,650.57 12,669.48 0.0M
2021-06-22 12,690.08 12,795.22 12,655.13 12,773.21 0.0M
2021-06-21 12,503.15 12,690.66 12,315.96 12,690.08 0.0M
2021-06-18 12,872.52 12,930.90 12,489.29 12,503.15 0.0M
2021-06-17 13,026.32 13,026.32 12,872.52 12,872.52 0.0M
2021-06-16 12,936.47 13,078.86 12,936.47 13,026.32 0.0M
2021-06-15 12,969.53 13,042.97 12,916.27 12,936.47 0.0M
2021-06-14 12,951.78 13,073.69 12,951.78 12,969.53 0.0M
2021-06-11 12,694.58 12,964.85 12,692.22 12,951.78 0.0M
2021-06-10 12,674.61 12,737.08 12,653.32 12,694.58 0.0M
2021-06-09 12,734.40 12,748.09 12,609.78 12,674.61 0.0M
2021-06-08 12,655.82 12,787.42 12,611.30 12,734.40 0.0M
2021-06-07 12,650.38 12,741.07 12,635.12 12,655.82 0.0M
2021-06-04 12,721.17 12,721.17 12,595.97 12,650.38 0.0M
2021-06-03 12,853.56 12,889.71 12,624.60 12,721.17 0.0M
2021-06-02 12,793.22 12,869.49 12,751.73 12,853.56 0.0M
2021-06-01 12,687.53 12,909.84 12,685.94 12,793.22 0.0M
2021-05-28 12,636.02 12,755.95 12,633.94 12,687.53 0.0M
2021-05-27 12,637.41 12,704.52 12,611.15 12,636.02 0.0M
2021-05-26 12,634.84 12,719.29 12,607.10 12,637.41 0.0M
2021-05-25 12,605.27 12,692.33 12,554.25 12,634.84 0.0M
2021-05-24 12,563.70 12,619.98 12,527.64 12,605.27 0.0M
2021-05-21 12,558.41 12,628.26 12,488.03 12,563.70 0.0M
2021-05-20 12,421.97 12,558.41 12,374.48 12,558.41 0.0M
2021-05-19 12,601.57 12,601.57 12,284.62 12,387.42 0.0M
2021-05-18 12,564.05 12,730.09 12,564.05 12,601.57 0.0M
2021-05-17 12,593.33 12,663.57 12,536.97 12,564.05 0.0M
2021-05-14 12,396.58 12,642.01 12,395.05 12,593.33 0.0M
2021-05-13 12,382.47 12,412.05 12,138.09 12,396.58 0.0M
2021-05-12 12,332.14 12,468.00 12,305.34 12,382.47 0.0M
2021-05-11 12,777.25 12,777.25 12,239.98 12,332.14 0.0M
2021-05-10 12,867.02 12,926.72 12,655.09 12,777.25 0.0M
2021-05-07 12,779.99 12,908.32 12,763.42 12,867.02 0.0M
2021-05-06 12,754.74 12,840.20 12,607.12 12,779.99 0.0M
2021-05-05 12,516.85 12,785.40 12,510.38 12,754.74 0.0M
2021-05-04 12,673.74 12,881.34 12,502.55 12,516.85 0.0M
2021-04-30 12,602.55 12,751.15 12,587.18 12,673.74 0.0M
2021-04-29 12,491.38 12,688.17 12,483.97 12,602.55 0.0M
2021-04-28 12,592.37 12,658.60 12,487.80 12,487.80 0.0M
2021-04-27 12,825.72 12,825.72 12,537.28 12,592.37 0.0M
2021-04-26 12,750.85 12,845.61 12,700.90 12,825.72 0.0M
2021-04-23 12,657.11 12,750.85 12,573.72 12,750.85 0.0M
2021-04-22 12,556.64 12,682.08 12,556.64 12,657.11 0.0M
2021-04-21 12,614.93 12,678.70 12,508.45 12,556.64 0.0M
2021-04-20 12,861.61 12,872.02 12,614.93 12,614.93 0.0M
2021-04-19 12,997.27 13,085.64 12,802.07 12,861.61 0.0M
2021-04-16 12,808.39 13,011.38 12,807.63 12,997.27 0.0M
2021-04-15 12,516.76 12,825.33 12,516.76 12,808.39 0.0M
2021-04-14 12,571.85 12,593.79 12,464.83 12,516.76 0.0M
2021-04-13 12,512.35 12,617.31 12,493.73 12,571.85 0.0M
2021-04-12 12,587.25 12,602.78 12,411.24 12,512.35 0.0M
2021-04-09 12,576.40 12,662.65 12,541.57 12,587.25 0.0M
2021-04-08 12,722.05 12,722.05 12,473.37 12,576.40 0.0M
2021-04-07 12,396.51 12,617.38 12,396.51 12,598.18 0.0M
2021-04-06 12,341.79 12,525.32 12,341.79 12,396.51 0.0M
2021-04-01 12,094.14 12,374.05 12,094.14 12,341.79 0.0M
2021-03-31 12,262.16 12,304.12 12,084.60 12,084.60 0.0M
2021-03-30 12,122.83 12,292.29 12,094.28 12,262.16 0.0M
2021-03-29 12,245.97 12,309.06 12,089.87 12,122.83 0.0M
2021-03-26 12,019.49 12,245.97 12,019.49 12,245.97 0.0M
2021-03-25 12,121.39 12,164.22 11,890.80 12,019.49 0.0M
2021-03-24 12,056.19 12,140.74 11,927.48 12,121.39 0.0M
2021-03-23 12,065.79 12,162.51 11,979.89 12,056.19 0.0M
2021-03-22 12,025.83 12,094.50 11,901.73 12,065.79 0.0M
2021-03-19 12,156.63 12,156.63 11,903.24 12,025.83 0.0M
2021-03-18 12,075.93 12,181.05 12,051.63 12,156.63 0.0M
2021-03-17 12,226.32 12,271.27 12,051.15 12,075.93 0.0M
2021-03-16 12,051.64 12,270.23 12,051.64 12,226.32 0.0M
2021-03-15 12,154.31 12,275.58 12,017.35 12,051.64 0.0M
2021-03-12 12,108.85 12,171.49 11,996.09 12,154.31 0.0M
2021-03-11 12,110.89 12,287.12 12,099.79 12,108.85 0.0M
2021-03-10 12,177.07 12,192.08 12,017.97 12,110.89 0.0M
2021-03-09 12,039.80 12,220.43 12,010.00 12,177.07 0.0M
2021-03-08 11,877.18 12,050.96 11,809.14 12,039.80 0.0M
2021-03-05 12,164.22 12,166.11 11,868.26 11,877.18 0.0M
2021-03-04 12,274.04 12,302.51 12,074.24 12,164.22 0.0M
2021-03-03 11,969.49 12,274.04 11,969.49 12,274.04 0.0M
2021-03-02 11,978.67 12,167.26 11,947.57 11,969.49 0.0M
2021-03-01 11,736.14 12,030.63 11,736.14 11,978.67 0.0M
2021-02-26 12,066.88 12,066.88 11,701.02 11,736.14 0.0M
2021-02-25 12,069.86 12,302.45 12,044.00 12,066.88 0.0M
2021-02-24 11,868.18 12,075.79 11,815.85 12,069.86 0.0M
2021-02-23 11,885.53 12,073.50 11,743.12 11,868.18 0.0M
2021-02-22 12,056.21 12,063.79 11,827.05 11,885.53 0.0M
2021-02-19 11,944.06 12,087.98 11,939.90 12,056.21 0.0M
2021-02-18 12,155.57 12,221.46 11,917.21 11,944.06 0.0M
2021-02-17 12,381.25 12,424.85 12,134.08 12,155.57 0.0M
2021-02-16 12,456.42 12,547.63 12,365.76 12,381.25 0.0M
2021-02-15 12,260.07 12,508.27 12,260.07 12,456.42 0.0M
2021-02-12 12,118.27 12,263.95 12,044.23 12,260.07 0.0M
2021-02-11 11,981.07 12,149.01 11,966.06 12,118.27 0.0M
2021-02-10 11,973.46 12,157.98 11,889.83 11,981.07 0.0M
2021-02-09 12,119.41 12,119.41 11,950.14 11,973.46 0.0M
2021-02-08 12,082.00 12,267.56 12,027.53 12,119.41 0.0M
2021-02-05 12,231.44 12,231.61 12,039.03 12,082.00 0.0M
2021-02-04 12,204.75 12,343.89 12,151.96 12,231.44 0.0M
2021-02-03 12,303.17 12,419.67 12,197.20 12,204.75 0.0M
2021-02-02 12,008.47 12,348.11 12,008.47 12,303.17 0.0M
2021-02-01 11,778.93 12,057.73 11,773.25 12,008.47 0.0M
2021-01-29 11,899.21 11,927.05 11,605.60 11,778.93 0.0M
2021-01-28 11,816.09 11,989.37 11,563.37 11,899.21 0.0M
2021-01-27 12,100.76 12,120.65 11,610.15 11,816.09 0.0M
2021-01-26 12,050.10 12,225.25 11,999.79 12,100.76 0.0M
2021-01-25 12,313.77 12,428.78 12,002.17 12,050.10 0.0M
2021-01-22 12,436.06 12,460.60 12,261.07 12,313.77 0.0M
2021-01-21 12,397.32 12,497.39 12,353.68 12,436.06 0.0M
2021-01-20 12,332.94 12,457.40 12,314.83 12,397.32 0.0M
2021-01-19 12,429.17 12,523.80 12,332.94 12,332.94 0.0M
2021-01-18 12,364.54 12,473.03 12,331.31 12,429.17 0.0M
2021-01-15 12,673.98 12,673.98 12,256.87 12,364.54 0.0M
2021-01-14 12,648.44 12,757.78 12,587.75 12,673.98 0.0M
2021-01-13 12,626.10 12,704.81 12,608.88 12,648.44 0.0M
2021-01-12 12,633.50 12,721.00 12,554.93 12,626.10 0.0M
2021-01-11 12,775.59 12,815.07 12,555.11 12,633.50 0.0M
2021-01-08 12,771.25 12,855.90 12,707.67 12,775.59 0.0M
2021-01-07 12,596.55 12,820.16 12,596.55 12,771.25 0.0M
2021-01-06 12,258.36 12,614.35 12,243.25 12,596.55 0.0M
2021-01-05 12,371.91 12,439.98 12,185.25 12,258.36 0.0M
2021-01-04 12,079.74 12,552.09 12,079.74 12,371.91 0.0M