FTSE 350 Oil&Gas Producers

TRINMX601010
🏛️ uk →
5,536.38
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 4,669.35 4,669.35 4,619.37 4,619.37 0.0M
2022-12-29 4,668.48 4,676.99 4,606.38 4,669.35 0.0M
2022-12-28 4,684.17 4,756.92 4,645.15 4,668.48 0.0M
2022-12-23 4,663.34 4,684.17 4,638.20 4,684.17 0.0M
2022-12-22 4,673.37 4,747.49 4,653.29 4,663.34 0.0M
2022-12-21 4,569.45 4,694.29 4,552.40 4,673.37 0.0M
2022-12-20 4,540.46 4,595.30 4,492.20 4,569.45 0.0M
2022-12-19 4,447.79 4,585.43 4,447.79 4,540.46 0.0M
2022-12-16 4,543.40 4,584.47 4,441.64 4,447.79 0.0M
2022-12-15 4,564.51 4,591.14 4,520.42 4,543.40 0.0M
2022-12-14 4,597.89 4,620.90 4,539.89 4,564.51 0.0M
2022-12-13 4,538.96 4,612.70 4,538.80 4,597.89 0.0M
2022-12-12 4,524.09 4,562.14 4,485.49 4,538.96 0.0M
2022-12-09 4,560.43 4,565.59 4,493.57 4,524.09 0.0M
2022-12-08 4,568.29 4,656.49 4,560.43 4,560.43 0.0M
2022-12-07 4,660.37 4,660.56 4,552.23 4,567.71 0.0M
2022-12-06 4,712.40 4,712.40 4,606.69 4,660.37 0.0M
2022-12-05 4,692.92 4,775.34 4,655.06 4,712.40 0.0M
2022-12-02 4,745.54 4,745.54 4,628.71 4,692.92 0.0M
2022-12-01 4,850.18 4,850.32 4,736.88 4,745.54 0.0M
2022-11-30 4,775.34 4,869.02 4,770.44 4,850.18 0.0M
2022-11-29 4,698.91 4,814.44 4,698.91 4,775.34 0.0M
2022-11-28 4,660.19 4,711.84 4,644.34 4,698.91 0.0M
2022-11-25 4,678.73 4,764.43 4,673.39 4,724.76 0.0M
2022-11-24 4,695.81 4,728.28 4,657.67 4,678.73 0.0M
2022-11-23 4,745.05 4,831.30 4,680.00 4,695.31 0.0M
2022-11-22 4,504.68 4,745.05 4,504.68 4,745.05 0.0M
2022-11-21 4,659.56 4,671.40 4,495.43 4,504.68 0.0M
2022-11-18 4,692.15 4,755.70 4,609.53 4,659.56 0.0M
2022-11-17 4,713.61 4,722.59 4,661.51 4,692.15 0.0M
2022-11-16 4,706.86 4,799.42 4,706.23 4,713.61 0.0M
2022-11-15 4,696.55 4,707.14 4,651.20 4,706.86 0.0M
2022-11-14 4,698.00 4,723.13 4,632.66 4,696.55 0.0M
2022-11-11 4,610.97 4,731.45 4,590.51 4,698.00 0.0M
2022-11-10 4,736.18 4,753.28 4,610.97 4,610.97 0.0M
2022-11-09 4,775.84 4,788.35 4,685.19 4,691.24 0.0M
2022-11-08 4,910.97 4,910.97 4,775.84 4,775.84 0.0M
2022-11-07 4,935.70 4,949.15 4,865.63 4,910.97 0.0M
2022-11-04 4,868.94 4,989.05 4,866.70 4,935.70 0.0M
2022-11-03 4,756.96 4,877.37 4,715.58 4,868.94 0.0M
2022-11-02 4,794.68 4,808.23 4,708.41 4,756.96 0.0M
2022-11-01 4,704.86 4,807.80 4,704.86 4,794.68 0.0M
2022-10-31 4,700.71 4,756.19 4,618.09 4,704.86 0.0M
2022-10-28 4,740.79 4,762.77 4,664.17 4,700.71 0.0M
2022-10-27 4,529.66 4,760.54 4,523.07 4,740.79 0.0M
2022-10-26 4,511.21 4,539.36 4,468.91 4,529.66 0.0M
2022-10-25 4,594.70 4,594.70 4,511.21 4,511.21 0.0M
2022-10-24 4,576.16 4,626.92 4,459.85 4,594.70 0.0M
2022-10-21 4,535.53 4,579.83 4,503.36 4,576.16 0.0M
2022-10-20 4,454.81 4,564.72 4,454.69 4,535.53 0.0M
2022-10-19 4,398.28 4,466.69 4,374.35 4,454.81 0.0M
2022-10-18 4,432.12 4,497.03 4,392.79 4,398.28 0.0M
2022-10-17 4,453.39 4,511.48 4,415.57 4,432.12 0.0M
2022-10-14 4,508.37 4,554.96 4,432.10 4,453.39 0.0M
2022-10-13 4,433.26 4,533.85 4,381.64 4,508.37 0.0M
2022-10-12 4,471.26 4,522.70 4,406.27 4,433.26 0.0M
2022-10-11 4,559.44 4,559.50 4,437.82 4,471.26 0.0M
2022-10-10 4,607.11 4,633.31 4,541.88 4,559.44 0.0M
2022-10-07 4,536.78 4,632.50 4,512.11 4,607.11 0.0M
2022-10-06 4,620.50 4,622.64 4,440.08 4,536.78 0.0M
2022-10-05 4,551.15 4,632.12 4,471.45 4,620.50 0.0M
2022-10-04 4,462.36 4,581.69 4,453.33 4,551.15 0.0M
2022-10-03 4,363.02 4,493.41 4,359.06 4,462.36 0.0M
2022-09-30 4,351.47 4,429.84 4,322.83 4,363.02 0.0M
2022-09-29 4,390.85 4,412.43 4,305.27 4,351.47 0.0M
2022-09-28 4,353.11 4,411.16 4,247.31 4,390.85 0.0M
2022-09-27 4,308.11 4,393.69 4,266.08 4,353.11 0.0M
2022-09-26 4,323.03 4,336.42 4,215.84 4,308.11 0.0M
2022-09-23 4,567.87 4,567.87 4,288.85 4,323.03 0.0M
2022-09-22 4,556.21 4,623.02 4,513.65 4,567.87 0.0M
2022-09-21 4,501.36 4,636.31 4,501.36 4,556.21 0.0M
2022-09-20 4,496.20 4,598.35 4,482.14 4,501.36 0.0M
2022-09-16 4,533.73 4,578.64 4,473.77 4,496.20 0.0M
2022-09-15 4,588.59 4,632.87 4,518.40 4,533.73 0.0M
2022-09-14 4,568.26 4,616.28 4,488.96 4,588.00 0.0M
2022-09-13 4,548.52 4,610.26 4,532.23 4,568.26 0.0M
2022-09-12 4,495.90 4,580.99 4,495.88 4,548.52 0.0M
2022-09-09 4,429.78 4,530.56 4,429.67 4,495.90 0.0M
2022-09-07 4,504.80 4,520.59 4,379.09 4,409.55 0.0M
2022-09-06 4,592.85 4,593.79 4,471.47 4,504.80 0.0M
2022-09-05 4,529.28 4,625.14 4,523.77 4,592.85 0.0M
2022-09-02 4,422.88 4,556.81 4,422.88 4,529.28 0.0M
2022-09-01 4,448.61 4,467.23 4,384.24 4,422.88 0.0M
2022-08-31 4,537.06 4,552.32 4,339.12 4,448.11 0.0M
2022-08-30 4,561.61 4,675.01 4,503.88 4,537.06 0.0M
2022-08-26 4,548.71 4,593.79 4,542.41 4,561.61 0.0M
2022-08-25 4,488.90 4,587.04 4,488.86 4,548.71 0.0M
2022-08-24 4,541.24 4,553.74 4,485.41 4,488.90 0.0M
2022-08-23 4,410.88 4,547.60 4,398.85 4,541.24 0.0M
2022-08-22 4,412.87 4,445.83 4,342.98 4,410.88 0.0M
2022-08-19 4,355.68 4,434.04 4,339.92 4,412.87 0.0M
2022-08-18 4,271.97 4,355.68 4,271.42 4,355.68 0.0M
2022-08-17 4,240.23 4,299.93 4,229.12 4,271.97 0.0M
2022-08-16 4,252.92 4,300.83 4,235.49 4,240.23 0.0M
2022-08-15 4,313.41 4,344.28 4,174.23 4,252.92 0.0M
2022-08-12 4,300.30 4,362.05 4,285.65 4,313.41 0.0M
2022-08-11 4,219.74 4,302.85 4,200.43 4,300.30 0.0M
2022-08-10 4,202.78 4,226.92 4,132.77 4,178.29 0.0M
2022-08-09 4,151.98 4,243.43 4,132.54 4,202.78 0.0M
2022-08-08 4,121.33 4,189.39 4,119.19 4,151.98 0.0M
2022-08-05 4,086.63 4,149.47 4,015.53 4,121.33 0.0M
2022-08-04 4,142.73 4,202.14 4,080.47 4,086.63 0.0M
2022-08-03 4,113.97 4,205.36 4,089.72 4,142.73 0.0M
2022-08-02 4,041.32 4,149.27 4,041.32 4,113.97 0.0M
2022-08-01 4,112.82 4,155.31 4,033.92 4,041.32 0.0M
2022-07-29 4,015.07 4,147.23 3,991.92 4,121.36 0.0M
2022-07-28 4,017.98 4,084.01 3,988.65 4,015.07 0.0M
2022-07-27 3,962.92 4,033.40 3,960.87 4,017.98 0.0M
2022-07-26 3,935.61 4,034.25 3,935.61 3,962.92 0.0M
2022-07-25 3,885.78 3,937.77 3,809.75 3,935.61 0.0M
2022-07-22 3,873.08 3,926.25 3,846.50 3,885.78 0.0M
2022-07-21 3,917.90 3,950.44 3,828.28 3,873.08 0.0M
2022-07-20 3,887.41 3,947.77 3,887.41 3,917.90 0.0M
2022-07-19 3,878.73 3,916.54 3,848.99 3,887.41 0.0M
2022-07-18 3,785.89 3,934.41 3,785.89 3,878.73 0.0M
2022-07-15 3,687.58 3,826.55 3,687.28 3,785.89 0.0M
2022-07-14 3,814.82 3,840.40 3,636.98 3,687.58 0.0M
2022-07-13 3,809.55 3,856.49 3,743.49 3,814.82 0.0M
2022-07-12 3,875.76 3,899.56 3,779.46 3,809.55 0.0M
2022-07-11 3,898.14 3,902.00 3,807.87 3,875.76 0.0M
2022-07-08 3,879.16 3,967.78 3,851.52 3,898.14 0.0M
2022-07-07 3,746.51 3,921.16 3,746.51 3,879.16 0.0M
2022-07-06 3,817.90 3,938.53 3,712.08 3,746.51 0.0M
2022-07-05 4,148.64 4,165.74 3,805.94 3,817.90 0.0M
2022-07-04 3,988.92 4,171.37 3,988.92 4,148.64 0.0M
2022-07-01 4,023.45 4,080.80 3,939.89 3,988.92 0.0M
2022-06-30 4,120.31 4,120.31 3,983.64 4,023.45 0.0M
2022-06-29 4,110.93 4,222.62 4,106.82 4,120.31 0.0M
2022-06-28 4,010.75 4,166.01 4,010.75 4,110.93 0.0M
2022-06-27 3,961.82 4,037.52 3,926.82 4,010.75 0.0M
2022-06-24 3,853.59 3,969.96 3,810.01 3,961.82 0.0M
2022-06-23 3,939.38 4,008.25 3,853.50 3,853.59 0.0M
2022-06-22 4,074.44 4,074.44 3,897.02 3,939.38 0.0M
2022-06-21 4,010.91 4,106.81 4,010.69 4,074.44 0.0M
2022-06-20 3,887.68 4,037.46 3,884.07 4,010.91 0.0M
2022-06-17 4,096.88 4,096.88 3,868.89 3,887.68 0.0M
2022-06-16 4,333.41 4,334.21 4,082.01 4,096.88 0.0M
2022-06-15 4,403.65 4,403.65 4,292.37 4,333.41 0.0M
2022-06-14 4,350.46 4,460.92 4,322.20 4,403.65 0.0M
2022-06-13 4,453.09 4,453.09 4,298.65 4,350.46 0.0M
2022-06-10 4,562.21 4,562.21 4,428.70 4,453.09 0.0M
2022-06-09 4,630.53 4,667.24 4,562.21 4,562.21 0.0M
2022-06-08 4,583.12 4,630.53 4,582.79 4,630.53 0.0M
2022-06-07 4,537.10 4,602.67 4,530.53 4,583.12 0.0M
2022-06-06 4,462.69 4,586.56 4,462.69 4,537.10 0.0M
2022-06-01 4,494.26 4,519.33 4,461.92 4,462.69 0.0M
2022-05-31 4,489.68 4,575.12 4,489.17 4,494.26 0.0M
2022-05-30 4,488.82 4,527.05 4,444.90 4,489.68 0.0M
2022-05-27 4,538.57 4,541.40 4,442.40 4,488.82 0.0M
2022-05-26 4,482.89 4,549.19 4,482.89 4,538.57 0.0M
2022-05-25 4,451.80 4,519.16 4,451.80 4,482.43 0.0M
2022-05-24 4,498.28 4,498.28 4,413.91 4,451.80 0.0M
2022-05-23 4,396.68 4,498.53 4,395.91 4,498.28 0.0M
2022-05-20 4,371.25 4,469.13 4,371.20 4,396.68 0.0M
2022-05-19 4,455.44 4,466.56 4,332.95 4,371.25 0.0M
2022-05-18 4,401.25 4,505.22 4,391.37 4,430.10 0.0M
2022-05-17 4,375.54 4,440.11 4,374.51 4,401.25 0.0M
2022-05-16 4,319.40 4,380.45 4,287.23 4,375.54 0.0M
2022-05-13 4,191.36 4,336.59 4,191.36 4,319.40 0.0M
2022-05-12 4,352.50 4,352.60 4,170.92 4,191.36 0.0M
2022-05-11 4,185.76 4,343.95 4,185.76 4,338.61 0.0M
2022-05-10 4,176.34 4,239.50 4,118.44 4,185.76 0.0M
2022-05-09 4,343.73 4,402.55 4,174.51 4,176.34 0.0M
2022-05-06 4,309.41 4,393.93 4,309.41 4,343.73 0.0M
2022-05-05 4,215.43 4,377.18 4,215.43 4,309.41 0.0M
2022-05-04 4,198.62 4,267.17 4,185.50 4,215.43 0.0M
2022-05-03 4,071.62 4,204.78 4,033.87 4,198.62 0.0M
2022-04-29 4,073.96 4,108.07 4,035.22 4,071.62 0.0M
2022-04-28 3,973.75 4,077.60 3,959.78 4,073.96 0.0M
2022-04-27 3,967.68 4,008.32 3,929.38 3,973.75 0.0M
2022-04-26 3,868.67 4,004.75 3,852.96 3,967.68 0.0M
2022-04-25 4,090.91 4,090.91 3,868.67 3,868.67 0.0M
2022-04-22 4,166.65 4,166.65 4,088.82 4,090.91 0.0M
2022-04-21 4,142.26 4,186.25 4,130.79 4,166.65 0.0M
2022-04-20 4,169.20 4,182.56 4,129.33 4,142.26 0.0M
2022-04-19 4,118.21 4,228.10 4,118.21 4,169.20 0.0M
2022-04-14 4,098.03 4,129.88 4,068.03 4,118.21 0.0M
2022-04-13 4,072.26 4,134.06 4,051.27 4,098.03 0.0M
2022-04-12 4,002.33 4,090.08 3,987.85 4,072.26 0.0M
2022-04-11 4,058.08 4,072.19 3,990.29 4,002.33 0.0M
2022-04-08 3,909.22 4,058.08 3,909.22 4,058.08 0.0M
2022-04-07 3,978.79 3,978.79 3,881.27 3,909.22 0.0M
2022-04-06 3,972.53 3,999.29 3,955.81 3,978.15 0.0M
2022-04-05 3,949.34 3,980.06 3,920.91 3,972.53 0.0M
2022-04-04 3,958.37 3,987.29 3,922.31 3,949.34 0.0M
2022-04-01 3,931.95 3,958.37 3,880.11 3,958.37 0.0M
2022-03-31 3,957.64 3,959.32 3,891.48 3,931.95 0.0M
2022-03-30 3,808.05 3,962.28 3,808.05 3,957.64 0.0M
2022-03-29 3,888.83 3,974.12 3,779.02 3,808.05 0.0M
2022-03-28 3,987.64 3,995.24 3,882.74 3,888.83 0.0M
2022-03-25 3,942.10 4,008.69 3,885.06 3,987.64 0.0M
2022-03-24 3,940.92 3,993.34 3,923.04 3,942.10 0.0M
2022-03-23 3,788.92 3,955.42 3,788.82 3,940.92 0.0M
2022-03-22 3,815.08 3,866.76 3,773.78 3,788.92 0.0M
2022-03-21 3,668.05 3,826.31 3,668.05 3,815.08 0.0M
2022-03-18 3,719.57 3,719.70 3,632.46 3,668.05 0.0M
2022-03-17 3,615.83 3,719.57 3,615.52 3,719.57 0.0M
2022-03-16 3,661.43 3,703.65 3,598.66 3,615.83 0.0M
2022-03-15 3,631.38 3,661.43 3,530.18 3,661.43 0.0M
2022-03-14 3,690.26 3,703.69 3,587.59 3,631.38 0.0M
2022-03-11 3,691.06 3,795.39 3,654.73 3,690.26 0.0M
2022-03-10 3,778.19 3,787.67 3,680.57 3,691.06 0.0M
2022-03-09 3,850.05 3,899.09 3,730.28 3,778.19 0.0M
2022-03-08 3,719.15 3,876.96 3,678.88 3,850.05 0.0M
2022-03-07 3,489.00 3,748.30 3,489.00 3,719.15 0.0M
2022-03-04 3,644.46 3,644.46 3,479.29 3,489.00 0.0M
2022-03-03 3,844.58 3,915.85 3,644.46 3,644.46 0.0M
2022-03-02 3,667.22 3,873.82 3,667.22 3,844.16 0.0M
2022-03-01 3,715.28 3,750.58 3,630.63 3,667.22 0.0M
2022-02-28 3,795.08 3,818.43 3,616.33 3,715.28 0.0M
2022-02-25 3,692.92 3,812.99 3,663.10 3,795.08 0.0M
2022-02-24 3,734.85 3,818.06 3,644.78 3,692.92 0.0M
2022-02-23 3,760.29 3,778.26 3,709.95 3,734.85 0.0M
2022-02-22 3,756.57 3,844.11 3,744.85 3,760.29 0.0M
2022-02-21 3,783.02 3,805.12 3,727.44 3,756.57 0.0M
2022-02-18 3,819.36 3,854.67 3,774.95 3,783.02 0.0M
2022-02-17 3,907.60 3,907.60 3,782.52 3,819.36 0.0M
2022-02-16 3,801.70 3,881.79 3,798.59 3,872.82 0.0M
2022-02-15 3,839.93 3,859.52 3,734.03 3,801.70 0.0M
2022-02-14 3,934.26 3,937.54 3,813.21 3,839.93 0.0M
2022-02-11 3,887.49 3,952.14 3,841.36 3,934.26 0.0M
2022-02-10 3,897.19 3,925.47 3,845.55 3,887.49 0.0M
2022-02-09 3,819.99 3,923.99 3,790.90 3,897.19 0.0M
2022-02-08 3,932.60 3,984.91 3,816.66 3,819.99 0.0M
2022-02-07 3,893.61 3,952.46 3,866.76 3,932.60 0.0M
2022-02-04 3,752.28 3,904.27 3,752.28 3,893.61 0.0M
2022-02-03 3,708.88 3,773.76 3,708.88 3,752.28 0.0M
2022-02-02 3,741.14 3,759.41 3,697.16 3,708.88 0.0M
2022-02-01 3,633.26 3,741.14 3,633.26 3,741.14 0.0M
2022-01-31 3,653.37 3,690.52 3,619.60 3,633.26 0.0M
2022-01-28 3,705.94 3,716.85 3,625.03 3,653.37 0.0M
2022-01-27 3,701.20 3,761.15 3,640.67 3,705.94 0.0M
2022-01-26 3,530.63 3,712.02 3,530.03 3,701.20 0.0M
2022-01-25 3,398.14 3,531.42 3,398.14 3,530.63 0.0M
2022-01-24 3,534.09 3,547.71 3,368.71 3,398.14 0.0M
2022-01-21 3,594.84 3,594.84 3,489.53 3,534.09 0.0M
2022-01-20 3,649.77 3,654.61 3,551.74 3,594.84 0.0M
2022-01-19 3,660.76 3,689.84 3,608.09 3,649.77 0.0M
2022-01-18 3,618.41 3,697.29 3,618.41 3,660.76 0.0M
2022-01-17 3,574.70 3,623.22 3,568.37 3,618.41 0.0M
2022-01-14 3,542.04 3,595.83 3,532.05 3,574.70 0.0M
2022-01-13 3,529.35 3,547.35 3,509.69 3,542.04 0.0M
2022-01-12 3,432.58 3,536.67 3,432.58 3,529.35 0.0M
2022-01-11 3,375.70 3,439.02 3,357.44 3,432.58 0.0M
2022-01-10 3,384.16 3,434.44 3,366.80 3,375.70 0.0M
2022-01-07 3,338.68 3,384.16 3,333.54 3,384.16 0.0M
2022-01-06 3,340.54 3,375.77 3,283.91 3,338.68 0.0M
2022-01-05 3,300.39 3,361.81 3,294.41 3,340.54 0.0M
2022-01-04 3,135.35 3,317.06 3,135.35 3,300.39 0.0M