FTSE 350 Industrial Engineering

TRINMX502040
🏛️ uk →
11,917.25
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
2025-09-29 11,990.05 12,116.70 11,860.33 11,917.25 0.0M
2025-09-26 11,890.81 12,010.32 11,890.81 11,990.05 0.0M
2025-09-25 12,046.66 12,080.77 11,862.46 11,890.81 0.0M
2025-09-24 12,166.57 12,186.98 12,021.39 12,046.66 0.0M
2025-09-23 12,035.28 12,215.57 12,017.51 12,166.57 0.0M
2025-09-22 11,994.13 12,103.37 11,965.98 12,035.28 0.0M
2025-09-19 11,999.21 12,035.72 11,937.48 11,994.13 0.0M
2025-09-18 11,820.12 12,030.85 11,820.12 11,999.21 0.0M
2025-09-17 11,826.36 11,916.65 11,820.12 11,820.12 0.0M
2025-09-16 11,897.88 12,034.45 11,818.42 11,826.36 0.0M
2025-09-15 11,898.28 12,034.36 11,871.93 11,897.88 0.0M
2025-09-12 11,910.32 12,007.14 11,850.81 11,898.28 0.0M
2025-09-11 11,878.80 11,968.60 11,823.08 11,910.32 0.0M
2025-09-10 11,939.29 12,043.40 11,864.38 11,878.80 0.0M
2025-09-09 12,036.51 12,072.29 11,898.80 11,939.29 0.0M
2025-09-08 11,897.42 12,067.92 11,897.42 12,036.51 0.0M
2025-09-05 11,749.19 11,947.91 11,747.67 11,897.42 0.0M
2025-09-04 11,647.05 11,764.79 11,627.89 11,749.19 0.0M
2025-09-03 11,540.48 11,742.60 11,540.48 11,647.05 0.0M
2025-09-02 11,725.26 11,766.65 11,512.19 11,540.48 0.0M
2025-09-01 11,758.60 11,804.01 11,680.14 11,725.26 0.0M
2025-08-29 11,832.26 11,844.93 11,758.60 11,758.60 0.0M
2025-08-28 11,680.70 11,876.24 11,680.70 11,832.26 0.0M
2025-08-27 11,732.42 11,774.36 11,606.49 11,680.70 0.0M
2025-08-26 11,930.42 11,930.42 11,710.28 11,732.42 0.0M
2025-08-22 11,754.62 11,958.78 11,724.65 11,930.42 0.0M
2025-08-21 11,709.47 11,802.55 11,709.47 11,754.62 0.0M
2025-08-20 11,712.98 11,736.80 11,581.95 11,709.47 0.0M
2025-08-19 11,506.50 11,720.39 11,506.50 11,712.98 0.0M
2025-08-18 11,530.31 11,572.26 11,439.32 11,506.50 0.0M
2025-08-15 11,570.33 11,640.07 11,511.38 11,530.31 0.0M
2025-08-14 11,607.99 11,617.80 11,547.91 11,570.33 0.0M
2025-08-13 11,527.75 11,672.60 11,527.75 11,596.41 0.0M
2025-08-12 10,915.67 11,681.71 10,915.67 11,527.75 0.0M
2025-08-11 11,060.42 11,083.64 10,915.67 10,915.67 0.0M
2025-08-08 11,046.82 11,060.42 10,967.42 11,060.42 0.0M
2025-08-07 11,024.52 11,140.16 11,016.75 11,046.82 0.0M
2025-08-06 11,032.31 11,139.63 10,995.66 11,024.52 0.0M
2025-08-05 11,027.79 11,104.62 10,968.29 11,032.31 0.0M
2025-08-04 11,121.34 11,144.84 11,013.18 11,027.79 0.0M
2025-08-01 11,584.97 11,584.97 11,116.46 11,121.34 0.0M
2025-07-31 11,517.97 11,802.66 11,305.08 11,584.97 0.0M
2025-07-30 11,328.46 11,550.55 11,328.46 11,517.97 0.0M
2025-07-29 11,287.02 11,423.17 11,264.51 11,328.46 0.0M
2025-07-28 11,380.22 11,486.25 11,260.73 11,287.02 0.0M
2025-07-25 11,452.06 11,452.06 11,344.87 11,380.22 0.0M
2025-07-24 11,434.36 11,513.00 11,331.12 11,452.06 0.0M
2025-07-23 11,364.66 11,516.89 11,364.66 11,434.36 0.0M
2025-07-22 11,490.89 11,490.89 11,294.57 11,364.66 0.0M
2025-07-21 11,479.15 11,585.40 11,363.01 11,490.89 0.0M
2025-07-18 11,466.00 11,599.06 11,418.50 11,479.15 0.0M
2025-07-17 11,239.02 11,484.45 11,239.02 11,466.00 0.0M
2025-07-16 11,222.87 11,328.81 11,096.96 11,239.02 0.0M
2025-07-15 11,191.17 11,333.91 11,181.48 11,222.87 0.0M
2025-07-14 11,318.84 11,318.84 11,159.36 11,191.17 0.0M
2025-07-11 11,508.10 11,511.03 11,245.99 11,318.84 0.0M
2025-07-10 11,200.29 11,508.10 11,200.29 11,508.10 0.0M
2025-07-09 11,171.07 11,287.57 11,132.79 11,200.29 0.0M
2025-07-08 11,127.98 11,171.07 11,029.55 11,171.07 0.0M
2025-07-07 11,125.49 11,266.07 11,093.69 11,127.98 0.0M
2025-07-04 11,199.89 11,199.89 11,058.97 11,125.49 0.0M
2025-07-03 11,029.77 11,222.63 11,029.77 11,199.89 0.0M
2025-07-02 10,825.66 11,036.00 10,825.66 11,029.77 0.0M
2025-07-01 10,920.39 10,946.64 10,748.99 10,825.66 0.0M
2025-06-30 11,086.66 11,104.67 10,920.39 10,920.39 0.0M
2025-06-27 10,895.94 11,105.33 10,873.88 11,086.66 0.0M
2025-06-26 10,755.00 10,922.70 10,755.00 10,895.94 0.0M
2025-06-25 10,761.05 10,825.84 10,746.97 10,755.00 0.0M
2025-06-24 10,651.14 10,891.99 10,651.14 10,761.05 0.0M
2025-06-23 10,667.15 10,676.56 10,567.61 10,651.14 0.0M
2025-06-20 10,724.56 10,826.13 10,623.29 10,667.15 0.0M
2025-06-19 10,828.28 10,830.32 10,720.44 10,724.56 0.0M
2025-06-18 10,901.30 10,927.58 10,774.71 10,828.28 0.0M
2025-06-17 10,948.69 11,010.14 10,833.86 10,901.30 0.0M
2025-06-16 10,903.92 11,054.80 10,890.53 10,948.69 0.0M
2025-06-13 10,906.78 10,959.39 10,752.11 10,903.92 0.0M
2025-06-12 10,957.76 10,957.76 10,816.81 10,906.78 0.0M
2025-06-11 10,863.50 11,012.36 10,863.50 10,957.76 0.0M
2025-06-10 10,772.03 10,910.47 10,719.48 10,863.50 0.0M
2025-06-09 10,594.82 10,772.03 10,571.44 10,772.03 0.0M
2025-06-06 10,617.70 10,628.04 10,543.80 10,594.82 0.0M
2025-06-05 10,594.45 10,663.32 10,527.66 10,617.70 0.0M
2025-06-04 10,465.33 10,660.58 10,465.33 10,594.45 0.0M
2025-06-03 10,427.75 10,481.11 10,299.11 10,465.33 0.0M
2025-06-02 10,542.02 10,542.02 10,368.63 10,427.75 0.0M
2025-05-30 10,557.26 10,683.55 10,542.02 10,542.02 0.0M
2025-05-29 10,489.98 10,634.35 10,489.98 10,557.26 0.0M
2025-05-28 10,482.01 10,561.60 10,452.78 10,489.98 0.0M
2025-05-27 10,266.97 10,532.83 10,266.97 10,482.01 0.0M
2025-05-23 10,408.57 10,430.53 10,091.80 10,266.97 0.0M
2025-05-22 10,569.12 10,569.12 10,338.23 10,408.57 0.0M
2025-05-21 10,698.35 10,698.35 10,503.76 10,569.12 0.0M
2025-05-20 10,650.60 10,800.28 10,613.85 10,698.35 0.0M
2025-05-19 10,714.55 10,731.29 10,550.95 10,650.60 0.0M
2025-05-16 10,797.57 10,822.39 10,649.59 10,714.55 0.0M
2025-05-15 10,857.95 10,863.20 10,732.27 10,797.57 0.0M
2025-05-14 11,141.24 11,147.93 10,754.12 10,857.95 0.0M
2025-05-13 10,928.56 11,142.22 10,911.28 11,141.24 0.0M
2025-05-12 10,687.32 11,096.62 10,687.32 10,928.56 0.0M
2025-05-09 10,686.50 10,764.69 10,636.37 10,687.32 0.0M
2025-05-08 10,335.63 10,728.44 10,335.63 10,686.50 0.0M
2025-05-07 10,391.48 10,404.78 10,280.06 10,335.63 0.0M
2025-05-06 10,414.11 10,501.61 10,372.62 10,391.48 0.0M
2025-05-02 10,214.00 10,495.17 10,213.83 10,414.11 0.0M
2025-05-01 10,076.25 10,214.00 10,061.08 10,214.00 0.0M
2025-04-30 9,973.31 10,076.25 9,899.11 10,076.25 0.0M
2025-04-29 10,074.02 10,134.49 9,950.45 9,973.31 0.0M
2025-04-28 10,217.98 10,290.24 10,074.02 10,074.02 0.0M
2025-04-25 10,174.11 10,272.28 10,102.97 10,217.98 0.0M
2025-04-24 10,045.04 10,229.73 9,770.58 10,174.11 0.0M
2025-04-23 9,633.18 10,079.03 9,633.18 9,917.43 0.0M
2025-04-22 9,703.24 9,723.50 9,547.06 9,633.18 0.0M
2025-04-17 9,853.47 9,853.47 9,645.61 9,703.24 0.0M
2025-04-16 9,896.77 9,896.77 9,676.40 9,804.71 0.0M
2025-04-15 9,748.56 9,898.79 9,748.56 9,896.77 0.0M
2025-04-14 9,507.50 9,767.20 9,507.50 9,748.56 0.0M
2025-04-11 9,508.02 9,605.55 9,351.36 9,507.50 0.0M
2025-04-10 9,125.69 10,125.80 9,125.69 9,508.02 0.0M
2025-04-09 9,345.11 9,345.11 9,031.12 9,125.69 0.0M
2025-04-08 9,005.45 9,437.03 9,005.45 9,345.11 0.0M
2025-04-07 9,410.94 9,565.32 8,775.08 9,005.45 0.0M
2025-04-04 9,970.60 9,970.60 9,277.18 9,410.94 0.0M
2025-04-03 10,359.53 10,359.53 9,953.97 9,970.60 0.0M
2025-04-02 10,453.92 10,453.92 10,208.77 10,359.53 0.0M
2025-04-01 10,450.02 10,587.05 10,390.97 10,453.92 0.0M
2025-03-31 10,742.14 10,742.14 10,387.20 10,450.02 0.0M
2025-03-28 10,897.60 10,917.28 10,685.92 10,742.14 0.0M
2025-03-27 11,032.46 11,032.46 10,884.70 10,897.60 0.0M
2025-03-26 11,105.20 11,197.66 11,029.18 11,032.46 0.0M
2025-03-25 10,954.68 11,170.24 10,912.61 11,105.20 0.0M
2025-03-24 10,893.40 10,987.21 10,893.40 10,954.68 0.0M
2025-03-21 11,040.42 11,040.42 10,802.38 10,893.40 0.0M
2025-03-20 11,080.32 11,153.44 10,947.21 11,040.42 0.0M
2025-03-19 11,107.12 11,161.11 11,021.04 11,080.32 0.0M
2025-03-18 11,074.25 11,169.60 11,036.87 11,107.12 0.0M
2025-03-17 11,138.32 11,179.47 11,069.70 11,074.25 0.0M
2025-03-14 11,176.31 11,186.69 10,973.62 11,138.32 0.0M
2025-03-13 11,331.20 11,331.20 11,156.25 11,176.31 0.0M
2025-03-12 11,025.07 11,381.96 11,025.07 11,331.20 0.0M
2025-03-11 11,320.09 11,354.48 10,972.54 11,025.07 0.0M
2025-03-10 11,615.80 11,731.45 11,318.15 11,320.09 0.0M
2025-03-07 11,771.15 11,771.15 11,564.23 11,615.80 0.0M
2025-03-06 11,540.10 11,852.05 11,540.10 11,771.15 0.0M
2025-03-05 11,184.26 11,597.88 11,184.26 11,540.10 0.0M
2025-03-04 11,532.87 11,560.45 11,184.26 11,184.26 0.0M
2025-03-03 11,535.97 11,639.77 11,505.29 11,532.87 0.0M
2025-02-28 11,239.47 11,563.80 11,100.01 11,535.97 0.0M
2025-02-27 11,374.90 11,377.53 11,163.04 11,239.47 0.0M
2025-02-26 11,259.41 11,434.19 11,259.41 11,374.90 0.0M
2025-02-25 11,436.30 11,442.20 11,252.56 11,259.41 0.0M
2025-02-24 11,504.87 11,570.71 11,353.52 11,436.30 0.0M
2025-02-21 11,508.84 11,630.29 11,496.39 11,504.87 0.0M
2025-02-20 11,498.43 11,586.41 11,466.03 11,508.84 0.0M
2025-02-19 11,800.99 11,833.82 11,465.96 11,498.43 0.0M
2025-02-18 11,751.20 11,849.38 11,660.87 11,800.99 0.0M
2025-02-17 11,777.77 11,777.77 11,623.72 11,751.20 0.0M
2025-02-14 11,812.70 11,853.25 11,739.35 11,777.77 0.0M
2025-02-13 11,629.22 11,871.96 11,629.22 11,812.70 0.0M
2025-02-12 11,599.58 11,690.31 11,566.36 11,629.22 0.0M
2025-02-11 11,647.37 11,669.25 11,568.91 11,599.58 0.0M
2025-02-10 11,585.39 11,702.64 11,574.72 11,647.37 0.0M
2025-02-07 11,726.71 11,751.12 11,585.39 11,585.39 0.0M
2025-02-06 11,655.04 11,747.84 11,481.78 11,726.71 0.0M
2025-02-05 11,774.34 11,774.34 11,502.80 11,655.04 0.0M
2025-02-04 11,794.63 11,834.90 11,703.59 11,774.34 0.0M
2025-02-03 12,042.05 12,042.05 11,690.26 11,794.63 0.0M
2025-01-31 12,094.09 12,122.42 11,999.47 12,042.05 0.0M
2025-01-30 11,863.51 12,127.20 11,862.26 12,094.09 0.0M
2025-01-29 11,779.15 11,939.55 11,779.15 11,863.51 0.0M
2025-01-28 11,634.49 11,874.92 11,633.18 11,779.15 0.0M
2025-01-27 11,739.66 11,739.66 11,556.14 11,634.49 0.0M
2025-01-24 11,644.96 11,786.43 11,644.96 11,739.66 0.0M
2025-01-23 11,560.38 11,731.24 11,532.73 11,644.96 0.0M
2025-01-22 11,432.70 11,580.00 11,432.70 11,560.38 0.0M
2025-01-21 11,460.58 11,476.49 11,369.01 11,432.70 0.0M
2025-01-20 11,305.31 11,460.74 11,305.31 11,460.58 0.0M
2025-01-17 11,002.30 11,332.04 10,970.12 11,305.31 0.0M
2025-01-16 10,673.48 11,005.38 10,671.95 11,002.30 0.0M
2025-01-15 10,380.40 10,700.70 10,380.40 10,673.48 0.0M
2025-01-14 10,480.04 10,600.03 10,380.40 10,380.40 0.0M
2025-01-13 10,528.13 10,529.20 10,401.27 10,480.04 0.0M
2025-01-10 10,724.13 10,762.52 10,528.13 10,528.13 0.0M
2025-01-09 10,574.55 10,739.72 10,526.49 10,724.13 0.0M
2025-01-08 10,754.66 10,754.66 10,549.28 10,574.55 0.0M
2025-01-07 10,749.99 10,771.87 10,658.93 10,754.66 0.0M
2025-01-06 10,648.81 10,864.56 10,648.81 10,749.99 0.0M
2025-01-03 10,788.56 10,788.56 10,648.81 10,648.81 0.0M
2025-01-02 10,747.60 10,838.78 10,747.60 10,788.56 0.0M