FTSE 350 General Industrials TR

TRINMX502030
🏛️ uk →
14,563.57
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 13,592.02 13,609.33 13,546.39 13,546.39 0.0M
2023-12-28 13,627.04 13,689.07 13,529.72 13,592.02 0.0M
2023-12-27 13,621.10 13,693.40 13,588.28 13,627.04 0.0M
2023-12-22 13,653.20 13,657.41 13,577.82 13,621.10 0.0M
2023-12-21 13,670.65 13,701.67 13,596.34 13,653.20 0.0M
2023-12-20 13,516.18 13,676.47 13,494.06 13,670.65 0.0M
2023-12-19 13,402.49 13,548.10 13,389.15 13,516.18 0.0M
2023-12-18 13,433.81 13,440.15 13,301.23 13,402.49 0.0M
2023-12-15 13,365.16 13,501.11 13,360.97 13,433.81 0.0M
2023-12-14 13,055.02 13,524.83 13,055.02 13,365.16 0.0M
2023-12-13 13,027.36 13,106.43 13,027.36 13,027.43 0.0M
2023-12-12 13,073.33 13,148.82 13,027.36 13,027.36 0.0M
2023-12-11 13,024.21 13,124.21 12,989.04 13,073.33 0.0M
2023-12-08 12,997.27 13,071.74 12,943.62 13,024.21 0.0M
2023-12-07 12,887.76 13,066.92 12,792.60 12,997.27 0.0M
2023-12-06 12,763.98 12,898.04 12,760.35 12,887.76 0.0M
2023-12-05 12,775.95 12,781.73 12,703.76 12,763.98 0.0M
2023-12-04 12,845.37 12,845.37 12,748.03 12,775.95 0.0M
2023-12-01 12,672.22 12,853.88 12,666.86 12,845.37 0.0M
2023-11-30 12,417.84 12,672.22 12,370.54 12,672.22 0.0M
2023-11-29 12,337.09 12,420.81 12,268.40 12,417.84 0.0M
2023-11-28 12,223.89 12,367.14 12,209.71 12,337.09 0.0M
2023-11-27 12,279.68 12,304.60 12,218.27 12,223.89 0.0M
2023-11-24 12,246.82 12,287.75 12,222.48 12,279.68 0.0M
2023-11-23 12,231.09 12,304.92 12,189.92 12,246.82 0.0M
2023-11-22 12,136.71 12,231.09 12,123.44 12,231.09 0.0M
2023-11-21 12,217.66 12,237.55 12,096.67 12,136.71 0.0M
2023-11-20 12,396.76 12,434.39 12,215.67 12,217.66 0.0M
2023-11-17 12,291.05 12,425.74 12,291.05 12,396.76 0.0M
2023-11-16 12,593.51 12,593.51 12,274.90 12,291.05 0.0M
2023-11-15 12,430.29 12,639.28 12,430.29 12,571.49 0.0M
2023-11-14 12,436.39 12,453.61 12,291.18 12,430.29 0.0M
2023-11-13 12,363.34 12,450.71 12,358.87 12,436.39 0.0M
2023-11-10 12,438.74 12,438.74 12,269.32 12,363.34 0.0M
2023-11-09 12,229.05 12,454.62 12,221.91 12,438.74 0.0M
2023-11-08 12,219.73 12,275.56 12,117.02 12,229.05 0.0M
2023-11-07 12,149.66 12,296.23 12,148.40 12,219.73 0.0M
2023-11-06 12,258.82 12,262.87 12,149.66 12,149.66 0.0M
2023-11-03 12,214.11 12,292.88 12,204.78 12,258.82 0.0M
2023-11-02 12,095.03 12,314.53 12,095.03 12,214.11 0.0M
2023-11-01 12,069.20 12,232.07 12,068.57 12,095.03 0.0M
2023-10-31 11,937.60 12,115.08 11,937.60 12,069.20 0.0M
2023-10-30 11,865.31 12,003.64 11,860.11 11,937.60 0.0M
2023-10-27 11,712.84 11,906.34 11,712.84 11,865.31 0.0M
2023-10-26 11,657.51 11,737.71 11,557.48 11,712.84 0.0M
2023-10-25 11,561.16 11,695.56 11,476.06 11,657.51 0.0M
2023-10-24 11,610.47 11,610.47 11,344.50 11,561.16 0.0M
2023-10-23 11,580.48 11,622.08 11,495.41 11,610.47 0.0M
2023-10-20 11,711.84 11,711.84 11,563.15 11,580.48 0.0M
2023-10-19 12,065.25 12,065.25 11,704.09 11,711.84 0.0M
2023-10-18 12,175.37 12,211.63 11,998.68 12,025.32 0.0M
2023-10-17 12,213.03 12,247.75 12,124.98 12,175.37 0.0M
2023-10-16 12,256.36 12,354.63 12,212.90 12,213.03 0.0M
2023-10-13 12,364.15 12,398.73 12,233.88 12,256.36 0.0M
2023-10-12 12,328.47 12,504.58 12,328.47 12,364.15 0.0M
2023-10-11 12,357.96 12,373.32 12,299.31 12,328.47 0.0M
2023-10-10 12,118.97 12,388.36 12,118.97 12,357.96 0.0M
2023-10-09 12,192.58 12,210.93 12,064.57 12,118.97 0.0M
2023-10-06 12,083.71 12,224.45 12,074.41 12,192.58 0.0M
2023-10-05 12,048.58 12,197.13 12,004.97 12,083.71 0.0M
2023-10-04 11,967.10 12,126.10 11,912.07 12,048.58 0.0M
2023-10-03 12,026.84 12,053.49 11,905.17 11,967.10 0.0M
2023-10-02 12,188.33 12,241.10 12,012.30 12,026.84 0.0M
2023-09-29 12,123.92 12,280.82 12,123.92 12,188.33 0.0M
2023-09-28 11,969.69 12,126.54 11,827.37 12,123.92 0.0M
2023-09-27 12,070.41 12,081.53 11,926.56 11,942.74 0.0M
2023-09-26 12,148.70 12,189.74 12,051.06 12,070.41 0.0M
2023-09-25 12,217.42 12,238.20 12,072.65 12,148.70 0.0M
2023-09-22 12,282.24 12,282.24 12,160.11 12,217.42 0.0M
2023-09-21 12,354.69 12,370.03 12,254.04 12,282.24 0.0M
2023-09-20 12,361.63 12,424.58 12,337.19 12,354.69 0.0M
2023-09-19 12,340.16 12,429.29 12,301.49 12,361.63 0.0M
2023-09-18 12,294.40 12,424.94 12,294.40 12,340.16 0.0M
2023-09-15 12,180.44 12,349.54 12,180.44 12,294.40 0.0M
2023-09-14 12,016.08 12,239.03 12,016.08 12,180.44 0.0M
2023-09-13 11,950.97 12,059.21 11,865.00 12,016.08 0.0M
2023-09-12 12,293.25 12,320.00 11,888.50 11,950.97 0.0M
2023-09-11 12,202.32 12,336.72 12,196.49 12,293.25 0.0M
2023-09-08 12,329.16 12,340.91 12,105.37 12,202.32 0.0M
2023-09-07 12,474.20 12,547.44 12,302.66 12,329.16 0.0M
2023-09-06 12,404.90 12,425.86 12,245.30 12,419.54 0.0M
2023-09-05 12,526.76 12,526.76 12,404.90 12,404.90 0.0M
2023-09-04 12,589.34 12,681.64 12,516.02 12,526.76 0.0M
2023-09-01 12,599.32 12,649.08 12,561.43 12,589.34 0.0M
2023-08-31 12,608.06 12,721.74 12,599.32 12,599.32 0.0M
2023-08-30 12,482.58 12,687.95 12,475.09 12,608.06 0.0M
2023-08-29 12,052.88 12,497.68 12,052.88 12,482.58 0.0M
2023-08-25 11,950.31 12,121.76 11,950.31 12,052.88 0.0M
2023-08-24 11,964.47 12,067.00 11,931.85 11,950.31 0.0M
2023-08-23 11,897.52 11,994.06 11,878.95 11,930.22 0.0M
2023-08-22 11,831.65 11,925.37 11,815.82 11,897.52 0.0M
2023-08-21 11,861.91 11,916.68 11,825.25 11,831.65 0.0M
2023-08-18 12,002.19 12,007.78 11,811.84 11,861.91 0.0M
2023-08-17 12,087.18 12,087.18 11,975.68 12,002.19 0.0M
2023-08-16 12,085.38 12,160.03 12,043.60 12,087.18 0.0M
2023-08-15 12,217.07 12,258.39 12,038.18 12,085.38 0.0M
2023-08-14 12,250.25 12,290.17 12,202.50 12,217.07 0.0M
2023-08-11 12,351.03 12,351.03 12,239.08 12,250.25 0.0M
2023-08-10 12,325.54 12,381.76 12,264.54 12,351.03 0.0M
2023-08-09 12,314.03 12,421.02 12,314.03 12,325.54 0.0M
2023-08-08 12,419.23 12,419.23 12,265.42 12,314.03 0.0M
2023-08-07 12,431.09 12,433.16 12,307.68 12,419.23 0.0M
2023-08-04 12,173.61 12,449.42 12,137.76 12,431.09 0.0M
2023-08-03 12,393.56 12,393.56 12,119.38 12,173.61 0.0M
2023-08-02 12,475.67 12,475.67 12,181.59 12,393.56 0.0M
2023-08-01 12,540.04 12,553.10 12,429.09 12,475.67 0.0M
2023-07-31 12,547.76 12,586.21 12,463.98 12,540.04 0.0M
2023-07-28 12,529.62 12,551.86 12,453.10 12,547.76 0.0M
2023-07-27 12,315.41 12,605.59 12,315.41 12,529.62 0.0M
2023-07-26 12,291.97 12,317.14 12,235.13 12,315.41 0.0M
2023-07-25 12,130.14 12,325.09 12,058.68 12,291.97 0.0M
2023-07-24 12,159.68 12,208.06 12,123.78 12,130.14 0.0M
2023-07-21 12,201.72 12,225.24 12,084.84 12,159.68 0.0M
2023-07-20 12,135.26 12,277.04 12,054.13 12,201.72 0.0M
2023-07-19 11,946.85 12,229.41 11,946.85 12,135.26 0.0M
2023-07-18 11,822.80 11,957.30 11,803.06 11,946.85 0.0M
2023-07-17 11,874.53 11,899.81 11,809.63 11,822.80 0.0M
2023-07-14 11,777.26 11,889.72 11,734.54 11,874.53 0.0M
2023-07-13 11,742.59 11,816.56 11,734.80 11,777.26 0.0M
2023-07-12 11,576.66 11,776.72 11,491.58 11,742.59 0.0M
2023-07-11 11,540.38 11,614.41 11,536.83 11,576.66 0.0M
2023-07-10 11,545.97 11,571.54 11,493.33 11,540.38 0.0M
2023-07-07 11,518.19 11,545.97 11,433.15 11,545.97 0.0M
2023-07-06 11,663.23 11,686.87 11,476.82 11,518.19 0.0M
2023-07-05 11,788.35 11,788.35 11,656.14 11,663.23 0.0M
2023-07-04 11,770.98 11,807.39 11,743.60 11,788.35 0.0M
2023-07-03 11,709.72 11,808.68 11,709.72 11,770.98 0.0M
2023-06-30 11,595.78 11,774.40 11,592.67 11,709.72 0.0M
2023-06-29 11,665.36 11,694.87 11,595.78 11,595.78 0.0M
2023-06-28 11,611.10 11,752.43 11,605.39 11,665.36 0.0M
2023-06-27 11,590.46 11,646.22 11,529.52 11,611.10 0.0M
2023-06-26 11,612.95 11,631.50 11,472.27 11,590.46 0.0M
2023-06-23 11,767.14 11,772.24 11,560.90 11,612.95 0.0M
2023-06-22 11,884.71 11,893.91 11,716.87 11,767.14 0.0M
2023-06-21 12,210.08 12,210.08 11,848.06 11,884.71 0.0M
2023-06-20 12,211.95 12,259.44 12,117.19 12,210.08 0.0M
2023-06-19 12,336.06 12,341.66 12,197.44 12,211.95 0.0M
2023-06-16 12,359.52 12,425.71 12,336.06 12,336.06 0.0M
2023-06-15 12,502.42 12,504.26 12,230.53 12,359.52 0.0M
2023-06-14 12,458.82 12,539.78 12,427.05 12,502.42 0.0M
2023-06-13 12,356.84 12,467.08 12,356.84 12,458.82 0.0M
2023-06-12 12,313.21 12,396.21 12,313.21 12,356.84 0.0M
2023-06-09 12,493.83 12,529.38 12,306.53 12,313.21 0.0M
2023-06-08 12,510.37 12,556.59 12,481.35 12,493.83 0.0M
2023-06-07 12,519.89 12,545.20 12,423.48 12,510.37 0.0M
2023-06-06 12,473.29 12,537.97 12,427.12 12,519.89 0.0M
2023-06-05 12,541.08 12,608.65 12,454.84 12,473.29 0.0M
2023-06-02 12,317.16 12,563.98 12,317.16 12,541.08 0.0M
2023-06-01 12,264.27 12,343.92 12,253.27 12,317.16 0.0M
2023-05-31 12,441.48 12,441.48 12,245.67 12,264.27 0.0M
2023-05-30 12,569.19 12,582.18 12,431.84 12,441.48 0.0M
2023-05-26 12,446.06 12,591.17 12,441.30 12,569.19 0.0M
2023-05-25 12,469.87 12,493.38 12,349.01 12,446.06 0.0M
2023-05-24 12,612.55 12,612.55 12,392.07 12,469.87 0.0M
2023-05-23 12,646.04 12,716.47 12,602.24 12,612.55 0.0M
2023-05-22 12,659.00 12,681.22 12,608.87 12,646.04 0.0M
2023-05-19 12,643.59 12,711.48 12,641.92 12,659.00 0.0M
2023-05-18 12,528.73 12,683.91 12,528.73 12,643.59 0.0M
2023-05-17 12,616.48 12,650.43 12,456.96 12,474.70 0.0M
2023-05-16 12,579.01 12,716.11 12,574.07 12,616.48 0.0M
2023-05-15 12,575.40 12,683.79 12,556.38 12,579.01 0.0M
2023-05-12 12,617.59 12,657.75 12,540.92 12,575.40 0.0M
2023-05-11 12,495.53 12,631.41 12,495.53 12,617.59 0.0M
2023-05-10 12,514.46 12,538.53 12,435.25 12,495.53 0.0M
2023-05-09 12,553.36 12,592.88 12,443.92 12,514.46 0.0M
2023-05-05 12,553.36 12,553.36 12,553.36 12,553.36 0.0M
2023-05-04 12,526.55 12,526.55 12,381.57 12,434.96 0.0M
2023-05-03 12,429.72 12,575.26 12,429.72 12,526.55 0.0M
2023-05-02 12,520.94 12,604.15 12,412.72 12,429.72 0.0M
2023-04-28 12,318.32 12,520.94 12,318.32 12,520.94 0.0M
2023-04-27 12,441.98 12,458.77 12,281.95 12,318.32 0.0M
2023-04-26 12,512.20 12,523.05 12,275.45 12,434.26 0.0M
2023-04-25 12,606.39 12,606.39 12,454.84 12,512.20 0.0M
2023-04-24 12,574.61 12,606.59 12,493.81 12,606.39 0.0M
2023-04-21 12,553.56 12,602.40 12,501.94 12,574.61 0.0M
2023-04-20 12,465.48 12,553.56 11,934.53 12,553.56 0.0M
2023-04-19 12,494.07 12,506.23 12,415.64 12,465.48 0.0M
2023-04-18 12,516.69 12,595.57 12,490.75 12,494.07 0.0M
2023-04-17 12,428.75 12,580.23 12,425.50 12,516.69 0.0M
2023-04-14 12,410.87 12,504.02 12,408.73 12,428.75 0.0M
2023-04-13 12,446.01 12,469.45 12,368.11 12,410.87 0.0M
2023-04-12 12,309.06 12,430.01 12,271.52 12,373.73 0.0M
2023-04-11 12,156.38 12,346.02 12,156.38 12,309.06 0.0M
2023-04-06 12,125.68 12,156.38 12,010.51 12,156.38 0.0M
2023-04-05 12,185.36 12,190.61 12,072.26 12,112.34 0.0M
2023-04-04 12,246.94 12,354.08 12,178.19 12,185.36 0.0M
2023-04-03 12,248.38 12,287.64 12,177.45 12,246.94 0.0M
2023-03-31 12,272.65 12,309.06 12,235.18 12,248.38 0.0M
2023-03-30 12,142.54 12,301.38 12,096.09 12,272.65 0.0M
2023-03-29 11,996.39 12,095.25 11,989.66 12,082.61 0.0M
2023-03-28 11,980.07 12,071.77 11,935.28 11,996.39 0.0M
2023-03-27 11,955.65 12,080.61 11,955.65 11,980.07 0.0M
2023-03-24 12,117.82 12,126.06 11,915.76 11,955.65 0.0M
2023-03-23 12,090.17 12,158.52 11,987.62 12,117.82 0.0M
2023-03-22 12,097.77 12,097.77 11,990.19 12,090.17 0.0M
2023-03-21 11,869.15 12,144.00 11,869.15 12,097.77 0.0M
2023-03-20 11,720.33 11,957.69 11,504.55 11,869.15 0.0M
2023-03-17 11,970.18 12,094.08 11,694.57 11,720.33 0.0M
2023-03-16 11,733.37 11,984.25 11,729.35 11,970.18 0.0M
2023-03-15 12,150.87 12,151.84 11,716.17 11,733.37 0.0M
2023-03-14 11,978.83 12,177.29 11,930.60 12,150.87 0.0M
2023-03-13 12,260.17 12,292.55 11,891.16 11,978.83 0.0M
2023-03-10 12,454.13 12,454.13 12,191.54 12,260.17 0.0M
2023-03-09 12,594.51 12,594.51 12,354.99 12,454.13 0.0M
2023-03-08 12,463.68 12,593.88 12,379.45 12,577.08 0.0M
2023-03-07 12,441.44 12,542.35 12,403.64 12,463.68 0.0M
2023-03-06 12,503.52 12,523.04 12,374.09 12,441.44 0.0M
2023-03-03 12,576.56 12,677.11 12,503.52 12,503.52 0.0M
2023-03-02 12,508.81 12,622.80 12,477.77 12,576.56 0.0M
2023-03-01 12,303.44 12,582.34 12,291.31 12,508.81 0.0M
2023-02-28 12,517.08 12,517.08 12,275.36 12,303.44 0.0M
2023-02-27 12,291.91 12,547.02 12,291.91 12,517.08 0.0M
2023-02-24 12,269.65 12,411.47 12,253.90 12,291.91 0.0M
2023-02-23 12,376.00 12,378.96 12,187.67 12,269.65 0.0M
2023-02-22 12,434.72 12,434.72 12,251.94 12,376.00 0.0M
2023-02-21 12,571.94 12,571.94 12,434.72 12,434.72 0.0M
2023-02-20 12,648.31 12,672.94 12,538.35 12,571.94 0.0M
2023-02-17 12,619.55 12,672.21 12,468.91 12,648.31 0.0M
2023-02-16 12,690.68 12,788.73 12,556.98 12,619.55 0.0M
2023-02-15 12,524.02 12,691.79 12,518.68 12,690.68 0.0M
2023-02-14 12,551.87 12,633.37 12,516.37 12,524.02 0.0M
2023-02-13 12,406.03 12,581.69 12,406.03 12,551.87 0.0M
2023-02-10 12,698.47 12,698.47 12,361.47 12,406.03 0.0M
2023-02-09 12,716.40 12,849.79 12,690.36 12,698.47 0.0M
2023-02-08 12,933.61 12,964.13 12,698.76 12,716.40 0.0M
2023-02-07 13,100.10 13,113.63 12,931.66 12,933.61 0.0M
2023-02-06 13,276.84 13,276.84 13,030.98 13,100.10 0.0M
2023-02-03 13,126.24 13,284.21 13,045.40 13,276.84 0.0M
2023-02-02 12,786.61 13,126.24 12,786.61 13,126.24 0.0M
2023-02-01 12,642.89 12,874.86 12,642.89 12,786.61 0.0M
2023-01-31 12,748.80 12,750.18 12,531.82 12,642.89 0.0M
2023-01-30 12,735.97 12,770.09 12,634.91 12,748.80 0.0M
2023-01-27 12,731.36 12,759.47 12,663.38 12,735.97 0.0M
2023-01-26 12,622.50 12,772.10 12,615.05 12,731.36 0.0M
2023-01-25 12,714.95 12,749.44 12,568.76 12,622.50 0.0M
2023-01-24 12,626.98 12,745.64 12,626.98 12,714.95 0.0M
2023-01-23 12,515.94 12,659.46 12,515.94 12,626.98 0.0M
2023-01-20 12,479.60 12,563.06 12,437.44 12,515.94 0.0M
2023-01-19 12,693.45 12,699.79 12,478.73 12,479.60 0.0M
2023-01-18 12,690.35 12,788.66 12,669.35 12,693.45 0.0M
2023-01-17 12,707.79 12,749.14 12,635.60 12,690.35 0.0M
2023-01-16 12,602.76 12,752.03 12,596.07 12,707.79 0.0M
2023-01-13 12,575.65 12,648.72 12,545.21 12,602.76 0.0M
2023-01-12 12,466.94 12,619.15 12,451.99 12,575.65 0.0M
2023-01-11 12,376.04 12,511.51 12,312.30 12,466.94 0.0M
2023-01-10 12,454.39 12,454.39 12,356.21 12,376.04 0.0M
2023-01-09 12,348.33 12,475.15 12,290.16 12,454.39 0.0M
2023-01-06 12,140.01 12,348.38 12,140.01 12,348.33 0.0M
2023-01-05 12,105.90 12,236.45 12,071.03 12,140.01 0.0M
2023-01-04 11,810.03 12,105.90 11,796.17 12,105.90 0.0M
2023-01-03 11,667.39 11,885.18 11,667.39 11,810.03 0.0M