FTSE 350 General Retailers TR

TRINMX404010
🏛️ uk →
2,719.79
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
2022-12-30 1,853.78 1,869.40 1,848.02 1,852.21 0.0M
2022-12-29 1,838.12 1,853.78 1,819.72 1,853.78 0.0M
2022-12-28 1,822.55 1,847.89 1,822.03 1,837.52 0.0M
2022-12-23 1,820.03 1,841.83 1,820.03 1,822.55 0.0M
2022-12-22 1,834.60 1,852.39 1,813.13 1,820.03 0.0M
2022-12-21 1,787.49 1,839.48 1,784.48 1,834.60 0.0M
2022-12-20 1,796.04 1,797.58 1,776.91 1,787.49 0.0M
2022-12-19 1,805.13 1,811.06 1,787.57 1,796.04 0.0M
2022-12-16 1,839.28 1,840.08 1,789.39 1,805.13 0.0M
2022-12-15 1,879.23 1,880.17 1,839.28 1,839.28 0.0M
2022-12-14 1,879.16 1,879.64 1,863.75 1,879.23 0.0M
2022-12-13 1,845.35 1,926.41 1,830.51 1,879.16 0.0M
2022-12-12 1,881.29 1,882.77 1,837.10 1,845.35 0.0M
2022-12-09 1,870.13 1,889.15 1,862.50 1,881.29 0.0M
2022-12-08 1,906.96 1,908.06 1,866.29 1,870.13 0.0M
2022-12-07 1,913.98 1,918.28 1,900.55 1,906.77 0.0M
2022-12-06 1,929.57 1,933.04 1,905.54 1,913.98 0.0M
2022-12-05 1,929.50 1,946.32 1,923.01 1,929.57 0.0M
2022-12-02 1,916.54 1,942.32 1,903.43 1,929.50 0.0M
2022-12-01 1,899.50 1,935.22 1,899.50 1,916.54 0.0M
2022-11-30 1,889.70 1,915.47 1,889.70 1,893.34 0.0M
2022-11-29 1,892.83 1,911.81 1,886.69 1,889.70 0.0M
2022-11-28 1,892.49 1,903.22 1,887.08 1,892.83 0.0M
2022-11-25 1,920.84 1,921.12 1,896.57 1,911.06 0.0M
2022-11-24 1,924.71 1,940.82 1,916.63 1,920.84 0.0M
2022-11-23 1,903.22 1,929.56 1,887.84 1,924.71 0.0M
2022-11-22 1,878.20 1,908.18 1,870.01 1,903.22 0.0M
2022-11-21 1,886.44 1,893.34 1,861.11 1,878.20 0.0M
2022-11-18 1,835.10 1,891.20 1,832.82 1,886.44 0.0M
2022-11-17 1,841.85 1,851.54 1,815.38 1,835.10 0.0M
2022-11-16 1,891.40 1,891.40 1,822.11 1,839.07 0.0M
2022-11-15 1,916.01 1,919.02 1,865.56 1,891.40 0.0M
2022-11-14 1,893.87 1,920.16 1,868.97 1,916.01 0.0M
2022-11-11 1,830.07 1,905.48 1,823.21 1,893.87 0.0M
2022-11-10 1,751.02 1,830.60 1,713.04 1,830.07 0.0M
2022-11-09 1,753.69 1,765.18 1,723.72 1,749.27 0.0M
2022-11-08 1,715.48 1,753.69 1,693.81 1,753.69 0.0M
2022-11-07 1,692.69 1,732.06 1,674.35 1,715.48 0.0M
2022-11-04 1,637.28 1,695.78 1,637.28 1,692.69 0.0M
2022-11-03 1,651.48 1,656.28 1,622.81 1,637.28 0.0M
2022-11-02 1,643.94 1,662.38 1,637.04 1,651.48 0.0M
2022-11-01 1,605.76 1,665.62 1,605.76 1,643.94 0.0M
2022-10-31 1,598.53 1,613.22 1,590.61 1,605.76 0.0M
2022-10-28 1,643.43 1,643.43 1,598.53 1,598.53 0.0M
2022-10-27 1,643.99 1,667.81 1,626.97 1,643.43 0.0M
2022-10-26 1,602.68 1,648.26 1,590.34 1,643.99 0.0M
2022-10-25 1,548.06 1,603.28 1,548.06 1,602.68 0.0M
2022-10-24 1,523.13 1,566.11 1,522.38 1,548.06 0.0M
2022-10-21 1,568.49 1,568.49 1,501.42 1,523.13 0.0M
2022-10-20 1,549.59 1,584.23 1,531.08 1,568.49 0.0M
2022-10-19 1,597.04 1,598.74 1,549.59 1,549.59 0.0M
2022-10-18 1,583.21 1,613.79 1,583.21 1,597.04 0.0M
2022-10-17 1,553.19 1,589.18 1,537.62 1,583.21 0.0M
2022-10-14 1,534.40 1,591.39 1,534.40 1,553.19 0.0M
2022-10-13 1,467.43 1,553.50 1,454.35 1,534.40 0.0M
2022-10-12 1,530.88 1,530.88 1,463.72 1,465.95 0.0M
2022-10-11 1,536.86 1,545.59 1,512.07 1,530.88 0.0M
2022-10-10 1,514.33 1,553.46 1,500.68 1,536.86 0.0M
2022-10-07 1,567.46 1,569.93 1,514.33 1,514.33 0.0M
2022-10-06 1,593.86 1,615.95 1,563.70 1,567.46 0.0M
2022-10-05 1,649.21 1,650.22 1,572.56 1,589.39 0.0M
2022-10-04 1,591.71 1,663.49 1,591.10 1,649.21 0.0M
2022-10-03 1,563.78 1,599.69 1,538.19 1,591.71 0.0M
2022-09-30 1,526.08 1,573.60 1,520.79 1,563.78 0.0M
2022-09-29 1,636.41 1,637.18 1,508.19 1,526.08 0.0M
2022-09-28 1,624.04 1,636.41 1,549.13 1,636.41 0.0M
2022-09-27 1,672.46 1,694.04 1,623.58 1,624.04 0.0M
2022-09-26 1,715.45 1,715.45 1,648.93 1,672.46 0.0M
2022-09-23 1,770.25 1,783.88 1,715.45 1,715.45 0.0M
2022-09-22 1,794.37 1,798.09 1,752.98 1,770.25 0.0M
2022-09-21 1,781.86 1,794.37 1,768.53 1,794.37 0.0M
2022-09-20 1,818.42 1,834.29 1,769.69 1,781.86 0.0M
2022-09-16 1,837.61 1,841.05 1,803.88 1,818.42 0.0M
2022-09-15 1,836.07 1,858.03 1,821.09 1,837.61 0.0M
2022-09-14 1,858.07 1,880.48 1,814.99 1,836.07 0.0M
2022-09-13 1,925.20 1,925.20 1,858.07 1,858.07 0.0M
2022-09-12 1,843.67 1,928.00 1,832.89 1,925.20 0.0M
2022-09-09 1,814.03 1,851.97 1,814.03 1,843.67 0.0M
2022-09-07 1,891.16 1,891.16 1,828.94 1,850.23 0.0M
2022-09-06 1,841.40 1,931.87 1,841.40 1,891.16 0.0M
2022-09-05 1,822.67 1,843.95 1,778.33 1,841.40 0.0M
2022-09-02 1,787.88 1,827.71 1,782.07 1,822.67 0.0M
2022-09-01 1,810.84 1,812.23 1,773.67 1,787.88 0.0M
2022-08-31 1,815.83 1,832.49 1,806.90 1,810.84 0.0M
2022-08-30 1,793.23 1,846.00 1,786.54 1,815.83 0.0M
2022-08-26 1,828.02 1,839.99 1,789.51 1,793.23 0.0M
2022-08-25 1,858.86 1,870.50 1,815.91 1,828.02 0.0M
2022-08-24 1,867.50 1,868.61 1,836.73 1,858.86 0.0M
2022-08-23 1,898.74 1,906.73 1,859.60 1,867.50 0.0M
2022-08-22 1,937.57 1,939.97 1,895.01 1,898.74 0.0M
2022-08-19 1,987.09 1,987.11 1,935.33 1,937.57 0.0M
2022-08-18 2,013.34 2,017.52 1,978.08 1,987.09 0.0M
2022-08-17 2,060.98 2,078.97 2,013.34 2,013.34 0.0M
2022-08-16 2,026.34 2,063.17 2,023.30 2,060.98 0.0M
2022-08-15 2,017.89 2,031.16 2,015.64 2,026.34 0.0M
2022-08-12 2,036.04 2,036.04 2,010.81 2,017.89 0.0M
2022-08-11 2,072.21 2,085.48 2,030.62 2,036.04 0.0M
2022-08-10 2,003.48 2,072.21 1,994.83 2,072.21 0.0M
2022-08-09 2,039.81 2,044.87 2,000.27 2,003.48 0.0M
2022-08-08 2,012.81 2,043.29 2,009.68 2,039.81 0.0M
2022-08-05 2,059.27 2,066.58 2,007.46 2,012.81 0.0M
2022-08-04 2,047.51 2,091.71 2,042.57 2,059.27 0.0M
2022-08-03 2,034.41 2,054.30 2,009.91 2,046.27 0.0M
2022-08-02 2,073.40 2,076.79 2,032.79 2,034.41 0.0M
2022-08-01 2,068.14 2,083.71 2,062.42 2,073.40 0.0M
2022-07-29 2,023.00 2,073.73 2,022.65 2,066.59 0.0M
2022-07-28 1,994.82 2,025.78 1,992.70 2,023.00 0.0M
2022-07-27 1,982.57 2,005.26 1,975.58 1,994.82 0.0M
2022-07-26 2,083.92 2,083.92 1,982.57 1,982.57 0.0M
2022-07-25 2,094.11 2,098.74 2,070.49 2,083.92 0.0M
2022-07-22 2,081.12 2,099.62 2,061.38 2,094.11 0.0M
2022-07-21 2,032.54 2,089.55 2,023.01 2,081.12 0.0M
2022-07-20 2,021.40 2,041.83 2,021.40 2,032.54 0.0M
2022-07-19 1,968.54 2,031.59 1,946.49 2,021.40 0.0M
2022-07-18 1,939.57 1,968.54 1,939.13 1,968.54 0.0M
2022-07-15 1,887.07 1,944.63 1,878.04 1,939.57 0.0M
2022-07-14 1,918.05 1,927.10 1,872.93 1,887.07 0.0M
2022-07-13 1,928.43 1,952.22 1,902.22 1,918.05 0.0M
2022-07-12 1,915.51 1,933.49 1,888.95 1,928.43 0.0M
2022-07-11 1,929.13 1,937.78 1,902.68 1,915.51 0.0M
2022-07-08 1,912.91 1,937.63 1,901.85 1,929.13 0.0M
2022-07-07 1,877.45 1,920.18 1,869.99 1,912.91 0.0M
2022-07-06 1,844.43 1,890.34 1,844.43 1,867.76 0.0M
2022-07-05 1,864.54 1,887.76 1,823.22 1,844.43 0.0M
2022-07-04 1,874.13 1,888.33 1,851.87 1,864.54 0.0M
2022-07-01 1,851.77 1,892.44 1,831.96 1,874.13 0.0M
2022-06-30 1,890.75 1,890.75 1,810.14 1,851.77 0.0M
2022-06-29 1,897.81 1,897.81 1,865.89 1,884.60 0.0M
2022-06-28 1,909.60 1,922.32 1,897.81 1,897.81 0.0M
2022-06-27 1,899.47 1,929.88 1,897.91 1,909.60 0.0M
2022-06-24 1,847.44 1,902.97 1,826.23 1,899.47 0.0M
2022-06-23 1,852.37 1,861.02 1,831.64 1,847.44 0.0M
2022-06-22 1,849.86 1,864.36 1,815.12 1,852.37 0.0M
2022-06-21 1,854.99 1,869.73 1,849.07 1,849.86 0.0M
2022-06-20 1,849.63 1,883.09 1,839.22 1,854.99 0.0M
2022-06-17 1,808.96 1,864.79 1,807.89 1,849.63 0.0M
2022-06-16 1,882.41 1,882.54 1,770.93 1,808.96 0.0M
2022-06-15 1,829.66 1,894.84 1,829.66 1,880.36 0.0M
2022-06-14 1,869.78 1,885.27 1,816.07 1,829.66 0.0M
2022-06-13 1,904.60 1,904.60 1,849.74 1,869.78 0.0M
2022-06-10 1,954.13 1,954.13 1,904.60 1,904.60 0.0M
2022-06-09 1,993.11 1,994.38 1,939.22 1,954.13 0.0M
2022-06-08 1,982.33 2,008.82 1,975.59 1,993.11 0.0M
2022-06-07 2,027.55 2,027.55 1,949.74 1,982.33 0.0M
2022-06-06 2,006.73 2,042.59 2,006.52 2,027.55 0.0M
2022-06-01 2,022.41 2,045.77 2,006.73 2,006.73 0.0M
2022-05-31 2,081.75 2,081.75 2,012.62 2,022.41 0.0M
2022-05-30 2,056.00 2,104.25 2,055.46 2,081.75 0.0M
2022-05-27 2,054.09 2,075.05 2,034.09 2,056.00 0.0M
2022-05-26 1,957.63 2,058.15 1,932.70 2,054.09 0.0M
2022-05-25 1,924.49 1,980.94 1,918.89 1,956.92 0.0M
2022-05-24 1,951.96 1,951.96 1,913.71 1,924.49 0.0M
2022-05-23 1,931.76 1,967.60 1,931.14 1,951.96 0.0M
2022-05-20 1,930.80 1,960.37 1,930.80 1,931.76 0.0M
2022-05-19 1,975.22 1,975.22 1,904.21 1,930.80 0.0M
2022-05-18 2,026.84 2,043.84 1,965.02 1,965.02 0.0M
2022-05-17 2,028.76 2,048.97 2,014.54 2,026.84 0.0M
2022-05-16 2,023.55 2,029.31 1,992.23 2,028.76 0.0M
2022-05-13 1,994.42 2,024.10 1,994.42 2,023.55 0.0M
2022-05-12 1,949.91 2,007.88 1,912.25 1,994.42 0.0M
2022-05-11 1,922.48 1,958.93 1,921.67 1,949.91 0.0M
2022-05-10 1,904.76 1,942.35 1,904.76 1,922.48 0.0M
2022-05-09 1,922.52 1,925.42 1,887.15 1,904.76 0.0M
2022-05-06 1,965.63 1,965.75 1,905.93 1,922.52 0.0M
2022-05-05 1,988.09 2,030.71 1,965.63 1,965.63 0.0M
2022-05-04 2,045.09 2,050.72 1,987.95 1,988.09 0.0M
2022-05-03 2,029.74 2,061.26 2,015.97 2,045.09 0.0M
2022-04-29 2,035.80 2,062.04 2,020.97 2,029.74 0.0M
2022-04-28 2,006.51 2,046.85 2,006.42 2,035.80 0.0M
2022-04-27 2,028.79 2,036.88 1,999.50 2,006.51 0.0M
2022-04-26 2,085.86 2,096.75 2,028.79 2,028.79 0.0M
2022-04-25 2,107.35 2,107.35 2,051.27 2,085.86 0.0M
2022-04-22 2,161.16 2,161.16 2,106.42 2,107.35 0.0M
2022-04-21 2,123.47 2,173.25 2,119.00 2,161.16 0.0M
2022-04-20 2,117.01 2,130.03 2,112.54 2,123.47 0.0M
2022-04-19 2,121.77 2,127.72 2,092.84 2,117.01 0.0M
2022-04-14 2,115.32 2,126.80 2,111.92 2,121.77 0.0M
2022-04-13 2,132.24 2,132.24 2,080.42 2,115.32 0.0M
2022-04-12 2,112.53 2,159.35 2,083.11 2,132.24 0.0M
2022-04-11 2,114.43 2,125.67 2,092.26 2,112.53 0.0M
2022-04-08 2,075.13 2,116.43 2,073.36 2,114.43 0.0M
2022-04-07 2,094.11 2,101.78 2,075.13 2,075.13 0.0M
2022-04-06 2,155.20 2,159.80 2,074.15 2,089.15 0.0M
2022-04-05 2,161.58 2,165.25 2,141.48 2,155.20 0.0M
2022-04-04 2,135.60 2,169.36 2,135.60 2,161.58 0.0M
2022-04-01 2,109.40 2,154.54 2,109.40 2,135.60 0.0M
2022-03-31 2,168.70 2,180.64 2,109.40 2,109.40 0.0M
2022-03-30 2,244.81 2,244.81 2,168.15 2,168.70 0.0M
2022-03-29 2,176.86 2,256.87 2,176.37 2,244.81 0.0M
2022-03-28 2,169.14 2,200.43 2,168.86 2,176.86 0.0M
2022-03-25 2,164.99 2,187.33 2,159.97 2,169.14 0.0M
2022-03-24 2,196.05 2,209.95 2,151.84 2,164.99 0.0M
2022-03-23 2,230.17 2,242.75 2,193.63 2,196.05 0.0M
2022-03-22 2,249.92 2,265.29 2,213.67 2,230.17 0.0M
2022-03-21 2,269.52 2,272.02 2,232.95 2,249.92 0.0M
2022-03-18 2,228.60 2,269.52 2,214.55 2,269.52 0.0M
2022-03-17 2,231.29 2,256.71 2,207.28 2,228.60 0.0M
2022-03-16 2,160.85 2,237.77 2,160.85 2,230.38 0.0M
2022-03-15 2,193.67 2,193.67 2,138.37 2,160.85 0.0M
2022-03-14 2,138.17 2,203.07 2,138.17 2,193.67 0.0M
2022-03-11 2,122.94 2,175.56 2,122.94 2,138.17 0.0M
2022-03-10 2,181.40 2,191.31 2,119.30 2,122.94 0.0M
2022-03-09 2,062.40 2,181.40 2,062.40 2,181.40 0.0M
2022-03-08 2,060.75 2,082.82 2,027.72 2,062.40 0.0M
2022-03-07 2,106.57 2,107.19 1,974.89 2,060.75 0.0M
2022-03-04 2,187.89 2,187.89 2,106.57 2,106.57 0.0M
2022-03-03 2,264.69 2,287.32 2,187.89 2,187.89 0.0M
2022-03-02 2,284.54 2,296.05 2,252.14 2,264.69 0.0M
2022-03-01 2,350.15 2,360.79 2,283.42 2,284.54 0.0M
2022-02-28 2,309.02 2,350.15 2,285.67 2,350.15 0.0M
2022-02-25 2,270.04 2,322.73 2,270.04 2,309.02 0.0M
2022-02-24 2,283.19 2,287.27 2,212.49 2,269.02 0.0M
2022-02-23 2,339.91 2,347.76 2,283.19 2,283.19 0.0M
2022-02-22 2,354.76 2,372.39 2,311.02 2,339.91 0.0M
2022-02-21 2,363.52 2,381.99 2,343.04 2,354.76 0.0M
2022-02-18 2,369.22 2,382.19 2,360.28 2,363.52 0.0M
2022-02-17 2,388.61 2,398.93 2,369.22 2,369.22 0.0M
2022-02-16 2,409.81 2,420.16 2,378.31 2,388.61 0.0M
2022-02-15 2,397.80 2,427.43 2,392.43 2,409.81 0.0M
2022-02-14 2,436.35 2,436.35 2,379.06 2,397.80 0.0M
2022-02-11 2,456.05 2,456.05 2,428.28 2,436.35 0.0M
2022-02-10 2,453.67 2,468.99 2,431.58 2,456.05 0.0M
2022-02-09 2,407.41 2,471.98 2,407.41 2,453.67 0.0M
2022-02-08 2,425.66 2,433.78 2,388.33 2,407.41 0.0M
2022-02-07 2,438.93 2,464.68 2,425.66 2,425.66 0.0M
2022-02-04 2,501.64 2,528.19 2,438.93 2,438.93 0.0M
2022-02-03 2,555.48 2,557.35 2,496.03 2,501.64 0.0M
2022-02-02 2,560.23 2,590.58 2,555.48 2,555.48 0.0M
2022-02-01 2,541.34 2,586.83 2,541.34 2,560.23 0.0M
2022-01-31 2,543.87 2,558.24 2,517.33 2,541.34 0.0M
2022-01-28 2,519.88 2,549.72 2,514.48 2,543.87 0.0M
2022-01-27 2,509.61 2,524.12 2,470.08 2,519.88 0.0M
2022-01-26 2,492.44 2,547.21 2,492.44 2,509.61 0.0M
2022-01-25 2,452.74 2,495.51 2,452.74 2,492.44 0.0M
2022-01-24 2,524.05 2,528.12 2,431.02 2,452.74 0.0M
2022-01-21 2,565.08 2,565.08 2,497.88 2,524.05 0.0M
2022-01-20 2,567.94 2,584.83 2,553.38 2,565.08 0.0M
2022-01-19 2,538.38 2,587.60 2,531.54 2,567.94 0.0M
2022-01-18 2,586.79 2,586.79 2,529.65 2,538.38 0.0M
2022-01-17 2,558.22 2,600.76 2,555.28 2,586.79 0.0M
2022-01-14 2,649.74 2,649.74 2,555.49 2,558.22 0.0M
2022-01-13 2,729.80 2,729.80 2,641.44 2,649.74 0.0M
2022-01-12 2,731.92 2,767.26 2,723.37 2,729.80 0.0M
2022-01-11 2,686.90 2,744.02 2,686.90 2,731.92 0.0M
2022-01-10 2,734.39 2,752.95 2,678.83 2,686.90 0.0M
2022-01-07 2,744.41 2,761.48 2,724.87 2,734.39 0.0M
2022-01-06 2,787.88 2,788.07 2,724.75 2,744.41 0.0M
2022-01-05 2,752.41 2,796.99 2,752.41 2,787.88 0.0M
2022-01-04 2,726.16 2,797.62 2,726.16 2,752.41 0.0M