FTSE 350 Oil&Gas Producers

TRINMX601010
🏛️ uk →
5,433.07
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 3,139.19 3,149.14 3,117.50 3,135.35 0.0M
2021-12-30 3,162.08 3,168.28 3,133.62 3,139.19 0.0M
2021-12-29 3,185.17 3,231.80 3,147.89 3,162.08 0.0M
2021-12-24 3,188.27 3,212.72 3,172.84 3,185.17 0.0M
2021-12-23 3,156.21 3,216.02 3,156.21 3,188.27 0.0M
2021-12-22 3,134.76 3,156.21 3,110.34 3,156.21 0.0M
2021-12-21 3,050.96 3,135.70 3,050.96 3,134.76 0.0M
2021-12-20 3,110.25 3,110.25 3,003.95 3,050.96 0.0M
2021-12-17 3,167.86 3,168.14 3,088.65 3,110.25 0.0M
2021-12-16 3,098.57 3,176.17 3,098.57 3,167.86 0.0M
2021-12-15 3,153.63 3,153.63 3,085.72 3,098.57 0.0M
2021-12-14 3,137.85 3,178.19 3,122.65 3,153.63 0.0M
2021-12-13 3,217.74 3,231.33 3,136.61 3,137.85 0.0M
2021-12-10 3,234.18 3,263.65 3,205.79 3,217.74 0.0M
2021-12-09 3,281.06 3,281.92 3,206.12 3,234.18 0.0M
2021-12-08 3,292.34 3,304.64 3,240.25 3,281.05 0.0M
2021-12-07 3,258.81 3,307.68 3,258.81 3,292.34 0.0M
2021-12-06 3,201.69 3,284.79 3,201.69 3,258.81 0.0M
2021-12-03 3,167.61 3,244.65 3,167.61 3,201.69 0.0M
2021-12-02 3,127.54 3,183.75 3,080.15 3,167.61 0.0M
2021-12-01 3,065.40 3,170.81 3,065.40 3,127.54 0.0M
2021-11-30 3,095.13 3,095.13 3,001.71 3,065.40 0.0M
2021-11-29 3,014.69 3,158.57 3,014.69 3,095.13 0.0M
2021-11-26 3,220.36 3,220.36 2,974.32 3,014.69 0.0M
2021-11-25 3,232.28 3,233.30 3,204.93 3,220.36 0.0M
2021-11-24 3,189.09 3,244.86 3,186.58 3,231.89 0.0M
2021-11-23 3,144.03 3,210.82 3,110.29 3,189.09 0.0M
2021-11-22 3,110.29 3,150.13 3,064.93 3,144.03 0.0M
2021-11-19 3,207.69 3,250.95 3,093.73 3,110.29 0.0M
2021-11-18 3,260.81 3,260.81 3,179.16 3,207.69 0.0M
2021-11-17 3,282.76 3,285.63 3,238.22 3,260.81 0.0M
2021-11-16 3,241.61 3,316.13 3,240.81 3,282.76 0.0M
2021-11-15 3,201.27 3,266.14 3,193.17 3,241.61 0.0M
2021-11-12 3,242.63 3,242.63 3,190.76 3,201.27 0.0M
2021-11-11 3,266.82 3,266.82 3,199.86 3,242.63 0.0M
2021-11-10 3,219.16 3,271.76 3,213.63 3,233.65 0.0M
2021-11-09 3,233.58 3,255.96 3,196.76 3,219.16 0.0M
2021-11-08 3,227.73 3,285.99 3,223.08 3,233.58 0.0M
2021-11-05 3,177.71 3,239.49 3,154.18 3,227.73 0.0M
2021-11-04 3,127.81 3,208.05 3,125.28 3,177.71 0.0M
2021-11-03 3,197.56 3,197.56 3,116.70 3,127.81 0.0M
2021-11-02 3,259.58 3,259.64 3,169.78 3,197.56 0.0M
2021-11-01 3,243.51 3,282.01 3,233.37 3,259.58 0.0M
2021-10-29 3,283.09 3,305.26 3,232.93 3,243.51 0.0M
2021-10-28 3,371.94 3,371.94 3,256.28 3,283.09 0.0M
2021-10-27 3,391.99 3,402.74 3,346.12 3,371.94 0.0M
2021-10-26 3,401.47 3,422.03 3,370.93 3,391.99 0.0M
2021-10-25 3,352.40 3,420.02 3,352.40 3,401.47 0.0M
2021-10-22 3,364.47 3,390.35 3,350.84 3,352.40 0.0M
2021-10-21 3,423.89 3,423.89 3,361.35 3,364.47 0.0M
2021-10-20 3,412.57 3,445.31 3,389.76 3,423.89 0.0M
2021-10-19 3,399.55 3,427.21 3,386.96 3,412.57 0.0M
2021-10-18 3,410.41 3,435.92 3,391.92 3,399.55 0.0M
2021-10-15 3,353.13 3,418.87 3,353.13 3,410.41 0.0M
2021-10-14 3,315.24 3,385.35 3,315.24 3,353.13 0.0M
2021-10-13 3,334.71 3,334.71 3,273.48 3,315.24 0.0M
2021-10-12 3,348.79 3,349.72 3,297.82 3,334.71 0.0M
2021-10-11 3,295.07 3,364.85 3,295.07 3,348.79 0.0M
2021-10-08 3,220.57 3,307.53 3,220.57 3,295.07 0.0M
2021-10-07 3,187.37 3,235.85 3,147.53 3,220.57 0.0M
2021-10-06 3,273.67 3,273.76 3,181.63 3,187.37 0.0M
2021-10-05 3,215.34 3,287.54 3,210.10 3,273.67 0.0M
2021-10-04 3,162.96 3,249.62 3,160.27 3,215.34 0.0M
2021-10-01 3,177.76 3,190.33 3,129.91 3,162.96 0.0M
2021-09-30 3,167.54 3,207.98 3,136.08 3,177.76 0.0M
2021-09-29 3,146.71 3,171.37 3,070.01 3,167.54 0.0M
2021-09-28 3,080.50 3,196.56 3,080.50 3,146.71 0.0M
2021-09-27 2,960.21 3,080.85 2,960.21 3,080.50 0.0M
2021-09-24 2,944.43 2,971.49 2,924.26 2,960.21 0.0M
2021-09-23 2,932.25 2,952.14 2,905.04 2,944.43 0.0M
2021-09-22 2,870.15 2,955.05 2,870.15 2,932.25 0.0M
2021-09-21 2,788.60 2,911.47 2,788.60 2,870.15 0.0M
2021-09-20 2,813.39 2,813.39 2,758.12 2,788.60 0.0M
2021-09-17 2,831.26 2,860.13 2,795.92 2,813.39 0.0M
2021-09-16 2,859.74 2,890.93 2,829.84 2,831.26 0.0M
2021-09-15 2,799.61 2,872.59 2,794.60 2,859.74 0.0M
2021-09-14 2,812.44 2,837.91 2,790.73 2,799.61 0.0M
2021-09-13 2,749.88 2,818.32 2,749.61 2,812.44 0.0M
2021-09-10 2,743.05 2,766.66 2,739.12 2,749.88 0.0M
2021-09-09 2,776.36 2,776.43 2,717.49 2,743.05 0.0M
2021-09-08 2,785.22 2,813.18 2,749.18 2,776.36 0.0M
2021-09-07 2,787.07 2,811.84 2,774.61 2,785.22 0.0M
2021-09-06 2,768.85 2,798.18 2,768.85 2,787.07 0.0M
2021-09-03 2,805.46 2,812.96 2,768.17 2,768.85 0.0M
2021-09-02 2,752.79 2,818.44 2,744.09 2,805.46 0.0M
2021-09-01 2,767.71 2,810.38 2,752.48 2,752.48 0.0M
2021-08-31 2,810.69 2,810.69 2,765.03 2,767.71 0.0M
2021-08-27 2,764.64 2,816.97 2,763.54 2,810.69 0.0M
2021-08-26 2,769.38 2,788.01 2,747.23 2,764.64 0.0M
2021-08-25 2,770.10 2,781.05 2,755.37 2,769.38 0.0M
2021-08-24 2,741.98 2,777.69 2,741.73 2,770.10 0.0M
2021-08-23 2,682.92 2,756.62 2,682.02 2,741.98 0.0M
2021-08-20 2,671.52 2,691.52 2,666.62 2,682.92 0.0M
2021-08-19 2,788.55 2,788.76 2,665.26 2,671.52 0.0M
2021-08-18 2,794.02 2,794.02 2,759.90 2,788.55 0.0M
2021-08-17 2,750.59 2,809.87 2,725.51 2,794.02 0.0M
2021-08-16 2,813.95 2,813.95 2,725.33 2,750.59 0.0M
2021-08-13 2,834.89 2,838.12 2,803.26 2,813.95 0.0M
2021-08-12 2,878.61 2,878.61 2,822.98 2,834.89 0.0M
2021-08-11 2,820.54 2,848.74 2,820.33 2,846.68 0.0M
2021-08-10 2,797.11 2,830.32 2,778.85 2,820.54 0.0M
2021-08-09 2,818.67 2,818.67 2,759.42 2,797.11 0.0M
2021-08-06 2,810.41 2,821.03 2,783.06 2,818.67 0.0M
2021-08-05 2,773.94 2,812.36 2,742.78 2,810.41 0.0M
2021-08-04 2,801.22 2,820.58 2,745.63 2,773.94 0.0M
2021-08-03 2,721.15 2,815.35 2,721.15 2,801.22 0.0M
2021-08-02 2,704.36 2,772.90 2,704.36 2,721.15 0.0M
2021-07-30 2,745.72 2,745.72 2,696.31 2,704.36 0.0M
2021-07-29 2,668.69 2,782.80 2,668.31 2,745.72 0.0M
2021-07-28 2,660.57 2,675.38 2,644.32 2,668.69 0.0M
2021-07-27 2,661.89 2,671.39 2,632.60 2,660.57 0.0M
2021-07-26 2,592.76 2,672.38 2,563.27 2,661.89 0.0M
2021-07-23 2,591.16 2,630.22 2,576.98 2,592.76 0.0M
2021-07-22 2,634.22 2,647.81 2,581.97 2,591.16 0.0M
2021-07-21 2,554.39 2,646.68 2,549.27 2,634.22 0.0M
2021-07-20 2,539.13 2,591.02 2,512.50 2,554.39 0.0M
2021-07-19 2,656.48 2,656.48 2,525.21 2,539.13 0.0M
2021-07-16 2,678.89 2,711.33 2,638.74 2,656.48 0.0M
2021-07-15 2,749.16 2,749.16 2,662.18 2,678.89 0.0M
2021-07-14 2,759.77 2,805.01 2,748.29 2,749.16 0.0M
2021-07-13 2,780.69 2,808.99 2,755.09 2,759.77 0.0M
2021-07-12 2,800.59 2,800.78 2,751.97 2,780.69 0.0M
2021-07-09 2,779.90 2,800.59 2,742.15 2,800.59 0.0M
2021-07-08 2,772.29 2,783.24 2,717.27 2,779.90 0.0M
2021-07-07 2,789.26 2,868.65 2,755.20 2,772.29 0.0M
2021-07-06 2,868.79 2,910.69 2,784.33 2,789.26 0.0M
2021-07-05 2,840.10 2,871.74 2,829.48 2,868.79 0.0M
2021-07-02 2,862.09 2,869.86 2,832.87 2,840.10 0.0M
2021-07-01 2,780.59 2,882.05 2,780.57 2,862.09 0.0M
2021-06-30 2,786.10 2,807.54 2,750.17 2,780.59 0.0M
2021-06-29 2,779.14 2,820.10 2,770.70 2,786.10 0.0M
2021-06-28 2,875.55 2,880.04 2,779.14 2,779.14 0.0M
2021-06-25 2,854.00 2,899.44 2,854.00 2,875.55 0.0M
2021-06-24 2,843.39 2,881.43 2,827.09 2,854.00 0.0M
2021-06-23 2,812.58 2,888.74 2,812.58 2,843.39 0.0M
2021-06-22 2,753.53 2,817.55 2,753.53 2,812.58 0.0M
2021-06-21 2,744.77 2,773.22 2,684.35 2,753.53 0.0M
2021-06-18 2,835.91 2,836.70 2,724.30 2,744.77 0.0M
2021-06-17 2,859.85 2,899.52 2,833.48 2,835.91 0.0M
2021-06-16 2,883.07 2,915.68 2,850.70 2,859.85 0.0M
2021-06-15 2,840.42 2,891.89 2,820.84 2,883.07 0.0M
2021-06-14 2,775.93 2,864.95 2,775.93 2,840.42 0.0M
2021-06-11 2,758.68 2,785.80 2,751.16 2,775.93 0.0M
2021-06-10 2,751.24 2,792.65 2,724.59 2,758.68 0.0M
2021-06-09 2,725.30 2,760.86 2,709.86 2,751.24 0.0M
2021-06-08 2,725.73 2,737.16 2,678.31 2,725.30 0.0M
2021-06-07 2,726.96 2,745.19 2,696.21 2,725.73 0.0M
2021-06-04 2,750.75 2,758.23 2,724.07 2,726.96 0.0M
2021-06-03 2,745.47 2,763.14 2,707.10 2,750.75 0.0M
2021-06-02 2,686.63 2,745.47 2,686.63 2,745.47 0.0M
2021-06-01 2,624.76 2,702.44 2,624.76 2,686.63 0.0M
2021-05-28 2,633.93 2,652.75 2,621.21 2,624.76 0.0M
2021-05-27 2,679.66 2,679.66 2,626.07 2,633.93 0.0M
2021-05-26 2,673.49 2,694.88 2,655.93 2,679.36 0.0M
2021-05-25 2,736.89 2,745.25 2,673.49 2,673.49 0.0M
2021-05-24 2,712.03 2,736.89 2,700.60 2,736.89 0.0M
2021-05-21 2,692.65 2,724.41 2,671.85 2,712.03 0.0M
2021-05-20 2,681.58 2,704.39 2,648.66 2,692.65 0.0M
2021-05-19 2,756.61 2,756.61 2,655.67 2,681.58 0.0M
2021-05-18 2,759.90 2,805.74 2,753.20 2,756.61 0.0M
2021-05-17 2,746.95 2,768.33 2,704.28 2,759.90 0.0M
2021-05-14 2,685.30 2,747.48 2,684.05 2,746.95 0.0M
2021-05-13 2,745.33 2,745.33 2,622.61 2,685.30 0.0M
2021-05-12 2,644.80 2,740.78 2,631.96 2,731.51 0.0M
2021-05-11 2,744.29 2,744.29 2,643.09 2,644.80 0.0M
2021-05-10 2,745.41 2,783.49 2,733.55 2,744.29 0.0M
2021-05-07 2,735.85 2,768.13 2,715.05 2,745.41 0.0M
2021-05-06 2,725.92 2,759.31 2,705.17 2,735.85 0.0M
2021-05-05 2,656.89 2,718.86 2,656.83 2,714.30 0.0M
2021-05-04 2,619.39 2,713.04 2,619.39 2,656.89 0.0M
2021-04-30 2,615.93 2,648.35 2,610.83 2,619.39 0.0M
2021-04-29 2,642.87 2,689.20 2,615.93 2,615.93 0.0M
2021-04-28 2,581.76 2,657.16 2,581.76 2,642.87 0.0M
2021-04-27 2,604.55 2,645.71 2,574.79 2,581.76 0.0M
2021-04-26 2,572.30 2,615.35 2,547.40 2,604.55 0.0M
2021-04-23 2,590.12 2,590.12 2,557.03 2,572.30 0.0M
2021-04-22 2,596.04 2,603.72 2,565.30 2,590.12 0.0M
2021-04-21 2,564.20 2,622.04 2,564.20 2,596.04 0.0M
2021-04-20 2,650.84 2,669.68 2,556.45 2,564.20 0.0M
2021-04-19 2,675.56 2,678.51 2,640.64 2,650.84 0.0M
2021-04-16 2,695.76 2,722.90 2,663.67 2,675.56 0.0M
2021-04-15 2,718.55 2,731.06 2,680.88 2,695.76 0.0M
2021-04-14 2,636.94 2,722.42 2,626.05 2,718.55 0.0M
2021-04-13 2,646.67 2,648.11 2,614.09 2,636.94 0.0M
2021-04-12 2,631.16 2,671.72 2,601.71 2,646.67 0.0M
2021-04-09 2,657.11 2,668.93 2,623.27 2,631.16 0.0M
2021-04-08 2,714.91 2,733.67 2,628.24 2,657.11 0.0M
2021-04-07 2,677.56 2,735.72 2,677.56 2,714.91 0.0M
2021-04-06 2,626.73 2,721.79 2,626.23 2,677.56 0.0M
2021-04-01 2,641.91 2,660.67 2,625.02 2,626.73 0.0M
2021-03-31 2,703.54 2,707.01 2,641.91 2,641.91 0.0M
2021-03-30 2,702.89 2,746.94 2,692.18 2,703.54 0.0M
2021-03-29 2,717.23 2,726.88 2,684.44 2,702.89 0.0M
2021-03-26 2,653.69 2,733.05 2,653.69 2,717.23 0.0M
2021-03-25 2,727.36 2,727.36 2,613.61 2,653.69 0.0M
2021-03-24 2,681.01 2,733.50 2,650.34 2,727.36 0.0M
2021-03-23 2,774.38 2,774.38 2,668.25 2,681.01 0.0M
2021-03-22 2,786.91 2,787.14 2,738.67 2,774.38 0.0M
2021-03-19 2,820.02 2,820.02 2,729.42 2,786.91 0.0M
2021-03-18 2,844.51 2,866.77 2,808.72 2,820.02 0.0M
2021-03-17 2,839.17 2,860.84 2,802.06 2,844.51 0.0M
2021-03-16 2,888.58 2,903.58 2,809.61 2,839.17 0.0M
2021-03-15 2,950.98 2,957.78 2,872.88 2,888.58 0.0M
2021-03-12 2,921.60 2,958.18 2,898.45 2,950.98 0.0M
2021-03-11 2,898.81 2,938.43 2,872.50 2,921.60 0.0M
2021-03-10 2,887.05 2,920.39 2,845.95 2,898.81 0.0M
2021-03-09 2,895.33 2,954.33 2,850.14 2,887.05 0.0M
2021-03-08 2,898.46 2,951.84 2,844.35 2,895.33 0.0M
2021-03-05 2,851.33 2,959.54 2,832.51 2,898.46 0.0M
2021-03-04 2,783.38 2,858.17 2,739.90 2,851.33 0.0M
2021-03-03 2,731.24 2,785.03 2,725.84 2,783.07 0.0M
2021-03-02 2,730.05 2,749.02 2,667.12 2,731.24 0.0M
2021-03-01 2,687.46 2,756.50 2,687.46 2,730.05 0.0M
2021-02-26 2,792.81 2,792.81 2,665.96 2,687.46 0.0M
2021-02-25 2,757.93 2,828.61 2,757.93 2,792.81 0.0M
2021-02-24 2,648.45 2,760.58 2,626.89 2,757.93 0.0M
2021-02-23 2,632.68 2,717.18 2,596.04 2,648.45 0.0M
2021-02-22 2,568.44 2,645.68 2,545.72 2,632.68 0.0M
2021-02-19 2,550.16 2,580.75 2,508.62 2,568.44 0.0M
2021-02-18 2,643.32 2,651.23 2,541.19 2,550.16 0.0M
2021-02-17 2,600.46 2,664.71 2,585.94 2,617.96 0.0M
2021-02-16 2,612.65 2,655.22 2,576.62 2,600.46 0.0M
2021-02-15 2,462.90 2,613.99 2,462.90 2,612.65 0.0M
2021-02-12 2,421.17 2,467.51 2,392.20 2,462.90 0.0M
2021-02-11 2,460.68 2,470.47 2,410.76 2,421.17 0.0M
2021-02-10 2,461.52 2,485.66 2,415.09 2,460.68 0.0M
2021-02-09 2,470.42 2,529.35 2,456.58 2,461.52 0.0M
2021-02-08 2,412.50 2,478.62 2,412.50 2,470.42 0.0M
2021-02-05 2,376.95 2,443.57 2,354.48 2,412.50 0.0M
2021-02-04 2,419.52 2,454.68 2,359.41 2,376.95 0.0M
2021-02-03 2,384.35 2,419.52 2,341.40 2,419.52 0.0M
2021-02-02 2,423.30 2,436.69 2,359.80 2,384.35 0.0M
2021-02-01 2,461.02 2,483.14 2,414.29 2,423.30 0.0M
2021-01-29 2,510.10 2,524.98 2,461.02 2,461.02 0.0M
2021-01-28 2,563.39 2,563.39 2,467.01 2,510.10 0.0M
2021-01-27 2,563.74 2,565.99 2,489.85 2,563.39 0.0M
2021-01-26 2,543.98 2,608.68 2,532.61 2,563.74 0.0M
2021-01-25 2,621.77 2,628.99 2,520.47 2,543.98 0.0M
2021-01-22 2,653.17 2,653.17 2,576.56 2,621.77 0.0M
2021-01-21 2,732.74 2,737.13 2,653.17 2,653.17 0.0M
2021-01-20 2,720.61 2,736.02 2,703.08 2,732.74 0.0M
2021-01-19 2,713.36 2,742.77 2,701.87 2,720.61 0.0M
2021-01-18 2,735.67 2,735.67 2,677.83 2,713.36 0.0M
2021-01-15 2,783.59 2,791.39 2,685.56 2,735.67 0.0M
2021-01-14 2,734.97 2,791.11 2,720.69 2,783.59 0.0M
2021-01-13 2,757.22 2,808.13 2,728.75 2,734.97 0.0M
2021-01-12 2,704.99 2,786.26 2,704.99 2,757.22 0.0M
2021-01-11 2,714.82 2,714.82 2,660.23 2,704.99 0.0M
2021-01-08 2,711.43 2,732.56 2,687.52 2,714.82 0.0M
2021-01-07 2,697.84 2,752.37 2,664.19 2,711.43 0.0M
2021-01-06 2,537.87 2,705.38 2,537.87 2,697.84 0.0M
2021-01-05 2,379.05 2,537.87 2,379.05 2,537.87 0.0M
2021-01-04 2,377.92 2,481.24 2,366.33 2,379.05 0.0M