FTSE 350 General Industrials TR

TRINMX502030
🏛️ uk →
14,496.70
Last Update: 2025-09-26
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 15,362.09 15,453.70 15,327.80 15,441.15 0.0M
2024-12-30 15,403.26 15,403.26 15,268.28 15,362.09 0.0M
2024-12-27 15,414.33 15,488.95 15,337.30 15,403.26 0.0M
2024-12-24 15,324.88 15,452.53 15,324.88 15,414.33 0.0M
2024-12-23 15,278.29 15,372.62 15,130.70 15,324.88 0.0M
2024-12-20 15,243.51 15,326.22 15,144.93 15,278.29 0.0M
2024-12-19 15,532.01 15,546.01 15,207.74 15,243.51 0.0M
2024-12-18 15,563.16 15,661.45 15,502.73 15,532.01 0.0M
2024-12-17 15,935.74 15,976.33 15,465.16 15,563.16 0.0M
2024-12-16 15,907.09 16,085.48 15,880.09 15,935.74 0.0M
2024-12-13 15,890.34 15,936.42 15,857.15 15,907.09 0.0M
2024-12-12 15,998.37 16,027.49 15,842.05 15,890.34 0.0M
2024-12-11 15,888.46 15,984.09 15,826.14 15,956.68 0.0M
2024-12-10 16,061.92 16,085.10 15,888.02 15,888.46 0.0M
2024-12-09 16,090.40 16,209.03 16,041.21 16,061.92 0.0M
2024-12-06 16,127.98 16,127.98 16,028.31 16,090.40 0.0M
2024-12-05 16,245.18 16,261.68 16,120.49 16,127.98 0.0M
2024-12-04 16,313.41 16,318.78 16,171.42 16,245.18 0.0M
2024-12-03 16,256.03 16,320.65 16,223.79 16,313.41 0.0M
2024-12-02 16,185.84 16,285.39 16,173.35 16,256.03 0.0M
2024-11-29 16,173.74 16,190.24 16,074.98 16,185.84 0.0M
2024-11-28 16,125.92 16,207.82 16,111.93 16,173.74 0.0M
2024-11-27 16,181.08 16,217.86 16,112.93 16,125.92 0.0M
2024-11-26 16,227.73 16,265.11 16,120.57 16,181.08 0.0M
2024-11-25 16,114.24 16,258.77 16,114.24 16,227.73 0.0M
2024-11-22 15,894.27 16,144.06 15,894.27 16,114.24 0.0M
2024-11-21 15,676.65 15,918.90 15,676.65 15,894.27 0.0M
2024-11-20 15,698.09 15,781.56 15,625.63 15,676.65 0.0M
2024-11-19 15,725.40 15,835.32 15,577.95 15,698.09 0.0M
2024-11-18 15,664.63 15,756.33 15,639.47 15,725.40 0.0M
2024-11-15 15,607.91 15,729.35 15,547.89 15,664.63 0.0M
2024-11-14 15,630.44 15,630.44 15,475.11 15,607.91 0.0M
2024-11-13 15,364.97 15,889.21 15,323.69 15,597.34 0.0M
2024-11-12 15,531.50 15,531.50 15,364.97 15,364.97 0.0M
2024-11-11 15,529.77 15,626.07 15,499.71 15,531.50 0.0M
2024-11-08 15,593.62 15,686.95 15,439.63 15,529.77 0.0M
2024-11-07 15,673.65 15,843.55 15,588.59 15,593.62 0.0M
2024-11-06 15,529.43 15,840.13 15,529.43 15,673.65 0.0M
2024-11-05 15,473.78 15,566.30 15,405.01 15,529.43 0.0M
2024-11-04 15,382.67 15,523.80 15,381.60 15,473.78 0.0M
2024-11-01 15,383.61 15,429.20 15,285.68 15,382.67 0.0M
2024-10-31 14,995.90 15,384.28 14,862.04 15,383.61 0.0M
2024-10-30 15,005.94 15,135.79 14,916.40 14,995.90 0.0M
2024-10-29 15,237.30 15,286.84 14,993.18 15,005.94 0.0M
2024-10-28 15,150.05 15,274.86 15,150.05 15,237.30 0.0M
2024-10-25 15,143.43 15,222.75 15,105.85 15,150.05 0.0M
2024-10-24 15,228.50 15,295.62 15,080.88 15,143.43 0.0M
2024-10-23 15,235.83 15,312.77 15,133.79 15,228.50 0.0M
2024-10-22 15,197.88 15,261.58 15,118.93 15,235.83 0.0M
2024-10-21 15,251.35 15,333.93 15,197.88 15,197.88 0.0M
2024-10-18 15,408.43 15,408.43 15,208.53 15,251.35 0.0M
2024-10-17 15,755.68 15,755.68 15,351.01 15,408.43 0.0M
2024-10-16 15,588.18 15,701.05 15,533.91 15,699.23 0.0M
2024-10-15 15,670.01 15,787.78 15,567.93 15,588.18 0.0M
2024-10-14 15,517.32 15,670.01 15,517.32 15,670.01 0.0M
2024-10-11 15,297.36 15,530.41 15,292.59 15,517.32 0.0M
2024-10-10 15,489.43 15,509.56 15,267.67 15,297.36 0.0M
2024-10-09 15,318.86 15,536.54 15,318.86 15,489.43 0.0M
2024-10-08 15,445.25 15,445.25 15,279.92 15,318.86 0.0M
2024-10-07 15,459.46 15,572.33 15,412.90 15,445.25 0.0M
2024-10-04 15,436.48 15,546.54 15,382.33 15,459.46 0.0M
2024-10-03 15,621.90 15,642.70 15,432.43 15,436.48 0.0M
2024-10-02 15,590.02 15,647.23 15,496.43 15,621.90 0.0M
2024-10-01 15,624.38 15,701.80 15,539.64 15,590.02 0.0M
2024-09-30 15,850.56 15,855.18 15,590.79 15,624.38 0.0M
2024-09-27 15,771.49 15,872.11 15,760.57 15,850.56 0.0M
2024-09-26 15,756.52 15,889.37 15,752.20 15,771.49 0.0M
2024-09-25 15,692.58 15,795.01 15,584.80 15,756.52 0.0M
2024-09-24 15,859.97 15,859.97 15,546.92 15,692.58 0.0M
2024-09-23 15,874.04 15,928.93 15,792.37 15,859.97 0.0M
2024-09-20 16,226.31 16,226.31 15,872.47 15,874.04 0.0M
2024-09-19 16,144.95 16,290.65 16,144.03 16,226.31 0.0M
2024-09-18 16,281.46 16,324.29 16,125.71 16,144.95 0.0M
2024-09-17 16,074.69 16,330.85 16,074.69 16,281.46 0.0M
2024-09-16 16,066.66 16,134.39 16,023.13 16,074.69 0.0M
2024-09-13 15,918.96 16,113.41 15,918.96 16,066.66 0.0M
2024-09-12 15,796.02 15,979.52 15,796.02 15,918.96 0.0M
2024-09-11 15,917.33 15,973.29 15,778.74 15,794.87 0.0M
2024-09-10 16,000.76 16,000.76 15,843.39 15,917.33 0.0M
2024-09-09 15,769.68 16,000.76 15,769.68 16,000.76 0.0M
2024-09-06 15,826.21 15,919.26 15,726.09 15,769.68 0.0M
2024-09-05 15,959.49 15,959.49 15,821.37 15,826.21 0.0M
2024-09-04 15,936.41 15,936.41 15,735.51 15,879.49 0.0M
2024-09-03 15,975.44 16,027.82 15,845.53 15,936.41 0.0M
2024-09-02 15,894.84 15,985.14 15,832.24 15,975.44 0.0M
2024-08-30 15,962.51 15,993.51 15,894.84 15,894.84 0.0M
2024-08-29 15,785.08 15,962.51 15,785.08 15,962.51 0.0M
2024-08-28 15,755.79 15,841.06 15,709.19 15,785.08 0.0M
2024-08-27 15,340.72 15,984.34 15,325.40 15,755.79 0.0M
2024-08-23 15,232.47 15,348.63 15,230.86 15,340.72 0.0M
2024-08-22 15,310.51 15,313.85 15,204.96 15,232.47 0.0M
2024-08-21 15,257.54 15,298.50 15,217.88 15,268.21 0.0M
2024-08-20 15,339.88 15,377.36 15,218.66 15,257.54 0.0M
2024-08-19 15,292.51 15,394.35 15,231.43 15,339.88 0.0M
2024-08-16 15,292.65 15,307.45 15,163.28 15,292.51 0.0M
2024-08-15 15,118.16 15,348.62 15,095.15 15,292.65 0.0M
2024-08-14 14,952.03 15,125.01 14,952.03 15,118.16 0.0M
2024-08-13 14,935.07 15,030.79 14,860.36 14,952.03 0.0M
2024-08-12 14,891.76 14,987.93 14,888.77 14,935.07 0.0M
2024-08-09 14,904.16 15,034.02 14,864.91 14,891.76 0.0M
2024-08-08 14,952.30 15,010.52 14,760.68 14,904.16 0.0M
2024-08-07 14,804.21 15,015.69 14,804.21 14,952.30 0.0M
2024-08-06 14,649.16 14,841.62 14,577.20 14,804.21 0.0M
2024-08-05 14,899.52 14,899.52 14,434.01 14,649.16 0.0M
2024-08-02 15,374.23 15,374.23 14,843.91 14,899.52 0.0M
2024-08-01 15,336.96 15,527.84 15,327.21 15,374.23 0.0M
2024-07-31 15,284.85 15,411.73 15,284.85 15,336.96 0.0M
2024-07-30 15,300.77 15,356.71 15,239.70 15,284.85 0.0M
2024-07-29 15,294.36 15,438.82 15,294.36 15,300.77 0.0M
2024-07-26 15,185.21 15,368.87 15,115.56 15,294.36 0.0M
2024-07-25 15,277.22 15,277.22 15,007.21 15,185.21 0.0M
2024-07-24 15,265.18 15,321.68 15,094.60 15,277.22 0.0M
2024-07-23 15,299.39 15,335.42 15,217.74 15,265.18 0.0M
2024-07-22 15,187.61 15,352.69 15,184.40 15,299.39 0.0M
2024-07-19 15,097.20 15,195.50 15,088.10 15,187.61 0.0M
2024-07-18 15,166.39 15,317.75 15,156.60 15,221.88 0.0M
2024-07-17 15,161.87 15,175.99 15,061.41 15,166.39 0.0M
2024-07-16 14,993.20 15,161.87 14,930.10 15,161.87 0.0M
2024-07-15 15,102.59 15,102.59 14,946.92 14,993.20 0.0M
2024-07-12 15,025.84 15,132.50 15,025.84 15,102.59 0.0M
2024-07-11 14,849.01 15,054.75 14,839.50 15,025.84 0.0M
2024-07-10 14,672.21 14,849.01 14,655.71 14,849.01 0.0M
2024-07-09 14,692.81 14,773.88 14,646.72 14,672.21 0.0M
2024-07-08 14,742.33 14,759.60 14,658.60 14,692.81 0.0M
2024-07-05 14,699.89 14,869.65 14,678.19 14,742.33 0.0M
2024-07-04 14,528.10 14,706.25 14,513.66 14,699.89 0.0M
2024-07-03 14,332.98 14,548.45 14,332.98 14,528.10 0.0M
2024-07-02 14,418.88 14,418.88 14,242.27 14,332.98 0.0M
2024-07-01 14,430.92 14,644.84 14,418.88 14,418.88 0.0M
2024-06-28 14,579.59 14,607.10 14,411.87 14,430.92 0.0M
2024-06-27 14,134.33 14,579.59 14,134.33 14,579.59 0.0M
2024-06-26 14,229.18 14,267.35 14,111.65 14,134.33 0.0M
2024-06-25 14,312.47 14,357.20 14,195.81 14,229.18 0.0M
2024-06-24 14,240.20 14,333.85 14,125.44 14,312.47 0.0M
2024-06-21 14,353.91 14,353.91 14,132.22 14,240.20 0.0M
2024-06-20 14,225.24 14,384.62 14,203.55 14,353.91 0.0M
2024-06-19 14,036.39 14,251.59 14,036.39 14,225.24 0.0M
2024-06-18 13,835.08 14,043.65 13,835.08 14,036.39 0.0M
2024-06-17 13,865.11 13,972.36 13,772.59 13,835.08 0.0M
2024-06-14 13,979.32 14,054.61 13,808.43 13,865.11 0.0M
2024-06-13 14,067.54 14,104.29 13,961.68 13,979.32 0.0M
2024-06-12 14,045.85 14,087.66 14,006.43 14,067.54 0.0M
2024-06-11 14,120.71 14,200.65 13,998.88 14,045.85 0.0M
2024-06-10 14,288.09 14,288.09 14,081.76 14,120.71 0.0M
2024-06-07 14,416.73 14,418.37 14,233.10 14,288.09 0.0M
2024-06-06 14,476.69 14,504.22 14,349.37 14,416.73 0.0M
2024-06-05 14,535.41 14,584.66 14,401.68 14,476.69 0.0M
2024-06-04 14,625.03 14,643.89 14,529.60 14,535.41 0.0M
2024-06-03 14,538.27 14,747.14 14,538.27 14,625.03 0.0M
2024-05-31 14,616.49 14,649.68 14,513.69 14,538.27 0.0M
2024-05-30 14,496.71 14,628.76 14,401.95 14,616.49 0.0M
2024-05-29 14,645.90 14,645.90 14,496.71 14,496.71 0.0M
2024-05-28 14,737.98 14,781.58 14,594.42 14,645.90 0.0M
2024-05-24 14,684.05 14,759.67 14,572.13 14,737.98 0.0M
2024-05-23 14,702.42 14,754.48 14,684.05 14,684.05 0.0M
2024-05-22 14,636.32 14,702.42 14,588.25 14,702.42 0.0M
2024-05-21 14,726.28 14,726.28 14,596.63 14,636.32 0.0M
2024-05-20 14,672.78 14,749.57 14,672.78 14,726.28 0.0M
2024-05-17 14,700.05 14,724.19 14,657.60 14,672.78 0.0M
2024-05-16 14,765.57 14,766.39 14,634.93 14,700.05 0.0M
2024-05-15 14,629.05 14,746.98 14,619.05 14,702.46 0.0M
2024-05-14 14,626.82 14,726.71 14,607.97 14,629.05 0.0M
2024-05-13 14,675.32 14,693.37 14,590.48 14,626.82 0.0M
2024-05-10 14,634.66 14,702.54 14,628.89 14,675.32 0.0M
2024-05-09 14,573.19 14,714.66 14,571.83 14,634.66 0.0M
2024-05-08 14,464.44 14,621.77 14,464.44 14,573.19 0.0M
2024-05-07 14,396.04 14,575.61 14,368.43 14,464.44 0.0M
2024-05-03 14,230.94 14,459.93 14,230.94 14,396.04 0.0M
2024-05-02 13,918.72 14,265.22 13,870.30 14,230.94 0.0M
2024-05-01 13,944.51 13,975.87 13,865.12 13,909.35 0.0M
2024-04-30 13,991.01 14,072.98 13,944.51 13,944.51 0.0M
2024-04-29 13,826.91 14,008.87 13,826.91 13,991.01 0.0M
2024-04-26 13,693.82 13,895.74 13,693.82 13,826.91 0.0M
2024-04-25 13,872.50 13,872.50 13,611.02 13,693.82 0.0M
2024-04-24 13,889.78 13,932.83 13,838.49 13,872.50 0.0M
2024-04-23 13,988.95 14,023.11 13,889.78 13,889.78 0.0M
2024-04-22 13,831.96 14,075.44 13,831.96 13,988.95 0.0M
2024-04-19 13,768.78 13,831.96 13,649.54 13,831.96 0.0M
2024-04-18 13,703.31 13,780.57 13,666.67 13,768.78 0.0M
2024-04-17 13,690.20 13,804.74 13,667.85 13,703.31 0.0M
2024-04-16 13,988.25 13,988.25 13,660.69 13,690.20 0.0M
2024-04-15 14,019.15 14,105.80 13,978.59 13,988.25 0.0M
2024-04-12 14,078.15 14,188.38 14,008.68 14,019.15 0.0M
2024-04-11 14,070.49 14,109.65 13,993.30 14,078.15 0.0M
2024-04-10 13,940.65 14,027.18 13,834.85 13,972.50 0.0M
2024-04-09 13,888.93 13,940.65 13,838.68 13,940.65 0.0M
2024-04-08 13,866.88 13,899.82 13,784.58 13,888.93 0.0M
2024-04-05 13,915.61 13,915.61 13,734.70 13,866.88 0.0M
2024-04-04 13,832.74 13,960.57 13,731.48 13,915.61 0.0M
2024-04-03 13,761.56 13,796.27 13,715.86 13,750.34 0.0M
2024-04-02 13,904.84 13,996.48 13,759.69 13,761.56 0.0M
2024-03-28 13,946.11 13,947.88 13,862.61 13,904.84 0.0M
2024-03-27 13,804.65 14,008.04 13,804.65 13,946.11 0.0M
2024-03-26 13,618.69 13,822.72 13,523.24 13,804.65 0.0M
2024-03-25 13,682.26 13,683.70 13,544.87 13,618.69 0.0M
2024-03-22 13,614.21 13,695.08 13,614.21 13,682.26 0.0M
2024-03-21 13,442.34 13,641.24 13,442.34 13,614.21 0.0M
2024-03-20 13,447.71 13,526.37 13,392.16 13,442.34 0.0M
2024-03-19 13,349.09 13,462.66 13,280.18 13,447.71 0.0M
2024-03-18 13,366.75 13,417.37 13,348.37 13,349.09 0.0M
2024-03-15 13,279.05 13,480.89 13,270.39 13,366.75 0.0M
2024-03-14 13,299.33 13,384.41 13,247.93 13,279.05 0.0M
2024-03-13 13,382.04 13,394.21 13,297.16 13,299.33 0.0M
2024-03-12 13,262.35 13,405.01 13,262.35 13,382.04 0.0M
2024-03-11 13,302.40 13,317.74 13,106.20 13,262.35 0.0M
2024-03-08 13,207.02 13,391.23 13,154.73 13,302.40 0.0M
2024-03-07 13,078.38 13,255.15 13,034.03 13,207.02 0.0M
2024-03-06 13,199.59 13,244.68 13,076.48 13,078.38 0.0M
2024-03-05 13,162.90 13,224.10 13,112.54 13,199.59 0.0M
2024-03-04 13,337.02 13,337.02 13,103.45 13,162.90 0.0M
2024-03-01 13,355.98 13,454.13 13,256.77 13,337.02 0.0M
2024-02-29 13,273.92 13,411.53 13,273.92 13,355.98 0.0M
2024-02-28 13,311.36 13,362.75 13,195.50 13,273.92 0.0M
2024-02-27 13,291.42 13,322.86 13,184.33 13,311.36 0.0M
2024-02-26 13,480.39 13,499.63 13,259.66 13,291.42 0.0M
2024-02-23 13,398.71 13,480.51 13,398.71 13,480.39 0.0M
2024-02-22 13,337.46 13,448.85 13,337.46 13,398.71 0.0M
2024-02-21 13,375.58 13,397.72 13,253.68 13,337.46 0.0M
2024-02-20 13,383.12 13,426.75 13,343.52 13,375.58 0.0M
2024-02-19 13,342.91 13,383.12 13,280.43 13,383.12 0.0M
2024-02-16 13,175.50 13,342.91 13,174.83 13,342.91 0.0M
2024-02-15 13,108.40 13,209.73 13,108.40 13,175.50 0.0M
2024-02-14 13,042.07 13,146.40 13,037.59 13,108.40 0.0M
2024-02-13 13,193.66 13,219.04 13,012.30 13,042.07 0.0M
2024-02-12 13,116.01 13,195.14 13,114.75 13,193.66 0.0M
2024-02-09 13,031.14 13,137.71 13,022.33 13,116.01 0.0M
2024-02-08 12,823.73 13,180.15 12,786.06 13,031.14 0.0M
2024-02-07 12,708.24 12,902.65 12,708.24 12,823.73 0.0M
2024-02-06 12,645.66 12,724.14 12,644.90 12,708.24 0.0M
2024-02-05 12,692.80 12,726.32 12,588.10 12,645.66 0.0M
2024-02-02 12,761.04 12,825.42 12,674.66 12,692.80 0.0M
2024-02-01 12,885.14 12,896.84 12,750.56 12,761.04 0.0M
2024-01-31 13,010.98 13,053.35 12,879.16 12,885.14 0.0M
2024-01-30 13,115.76 13,153.76 13,010.98 13,010.98 0.0M
2024-01-29 13,202.30 13,243.09 13,046.37 13,115.76 0.0M
2024-01-26 13,072.28 13,255.69 13,046.50 13,202.30 0.0M
2024-01-25 12,900.89 13,084.67 12,839.76 13,072.28 0.0M
2024-01-24 12,852.97 12,929.30 12,852.97 12,900.89 0.0M
2024-01-23 12,874.29 12,988.60 12,852.97 12,852.97 0.0M
2024-01-22 12,853.91 12,927.46 12,810.97 12,874.29 0.0M
2024-01-19 12,914.34 13,035.56 12,849.89 12,853.91 0.0M
2024-01-18 12,948.45 12,983.84 12,901.47 12,914.34 0.0M
2024-01-17 13,090.41 13,090.41 12,881.77 12,948.45 0.0M
2024-01-16 13,150.96 13,150.96 13,025.83 13,090.41 0.0M
2024-01-15 13,176.80 13,252.23 13,118.78 13,150.96 0.0M
2024-01-12 13,044.44 13,238.44 13,044.44 13,176.80 0.0M
2024-01-11 13,199.59 13,287.34 13,041.81 13,044.44 0.0M
2024-01-10 13,269.83 13,269.83 13,176.30 13,199.59 0.0M
2024-01-09 13,328.22 13,342.98 13,243.23 13,269.83 0.0M
2024-01-08 13,234.90 13,328.22 13,162.87 13,328.22 0.0M
2024-01-05 13,420.49 13,420.49 13,112.55 13,234.90 0.0M
2024-01-04 13,339.52 13,422.33 13,312.91 13,420.49 0.0M
2024-01-03 13,391.73 13,428.82 13,279.56 13,339.52 0.0M
2024-01-02 13,546.39 13,605.74 13,387.01 13,391.73 0.0M