FTSE 350 Software & Computer Services TR

TRINMX101010
🏛️ uk →
3,836.08
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
2022-12-30 2,791.05 2,792.60 2,765.17 2,767.43 0.0M
2022-12-29 2,765.33 2,791.39 2,750.56 2,791.05 0.0M
2022-12-28 2,764.30 2,776.30 2,757.36 2,765.33 0.0M
2022-12-23 2,765.82 2,778.03 2,762.81 2,764.30 0.0M
2022-12-22 2,797.80 2,807.42 2,763.11 2,765.82 0.0M
2022-12-21 2,766.08 2,797.88 2,764.43 2,797.80 0.0M
2022-12-20 2,791.86 2,791.86 2,740.33 2,766.08 0.0M
2022-12-19 2,807.51 2,817.97 2,791.86 2,791.86 0.0M
2022-12-16 2,857.18 2,860.81 2,797.51 2,807.33 0.0M
2022-12-15 2,904.00 2,904.00 2,857.18 2,857.18 0.0M
2022-12-14 2,914.35 2,916.04 2,889.41 2,904.00 0.0M
2022-12-13 2,876.81 2,946.95 2,866.38 2,914.35 0.0M
2022-12-12 2,874.32 2,884.34 2,857.54 2,876.81 0.0M
2022-12-09 2,864.51 2,881.25 2,860.54 2,874.32 0.0M
2022-12-08 2,885.39 2,895.90 2,852.70 2,864.51 0.0M
2022-12-07 2,900.31 2,904.12 2,880.09 2,885.39 0.0M
2022-12-06 2,944.53 2,946.60 2,900.31 2,900.31 0.0M
2022-12-05 2,971.84 2,977.98 2,944.05 2,944.53 0.0M
2022-12-02 2,986.97 3,001.17 2,952.53 2,971.84 0.0M
2022-12-01 2,936.79 2,991.87 2,933.54 2,986.97 0.0M
2022-11-30 2,931.68 2,949.60 2,928.10 2,936.79 0.0M
2022-11-29 2,982.16 2,982.16 2,931.68 2,931.68 0.0M
2022-11-28 2,978.00 2,995.24 2,975.54 2,982.16 0.0M
2022-11-25 3,011.53 3,012.02 2,984.12 2,997.73 0.0M
2022-11-24 3,006.10 3,031.99 3,006.10 3,011.53 0.0M
2022-11-23 2,980.98 3,011.14 2,965.51 3,005.65 0.0M
2022-11-22 2,981.26 2,983.23 2,958.65 2,980.98 0.0M
2022-11-21 2,954.58 2,998.40 2,941.30 2,981.26 0.0M
2022-11-18 2,940.24 2,959.19 2,916.74 2,954.58 0.0M
2022-11-17 2,947.75 2,948.28 2,919.05 2,940.24 0.0M
2022-11-16 2,924.44 2,976.62 2,920.88 2,945.66 0.0M
2022-11-15 2,936.62 2,948.64 2,917.16 2,924.44 0.0M
2022-11-14 2,940.43 2,960.27 2,926.40 2,936.62 0.0M
2022-11-11 2,904.09 2,948.49 2,897.54 2,940.43 0.0M
2022-11-10 2,810.41 2,911.96 2,761.63 2,904.09 0.0M
2022-11-09 2,794.76 2,811.50 2,779.23 2,808.29 0.0M
2022-11-08 2,755.59 2,795.20 2,741.94 2,794.76 0.0M
2022-11-07 2,756.84 2,776.40 2,742.09 2,755.59 0.0M
2022-11-04 2,726.83 2,765.03 2,724.41 2,756.84 0.0M
2022-11-03 2,751.81 2,751.81 2,709.95 2,726.83 0.0M
2022-11-02 2,756.17 2,773.50 2,744.98 2,751.81 0.0M
2022-11-01 2,718.97 2,784.86 2,718.97 2,756.17 0.0M
2022-10-31 2,731.55 2,741.57 2,713.87 2,718.97 0.0M
2022-10-28 2,756.40 2,756.40 2,709.83 2,731.55 0.0M
2022-10-27 2,777.65 2,779.91 2,737.72 2,756.40 0.0M
2022-10-26 2,769.67 2,787.32 2,743.66 2,777.65 0.0M
2022-10-25 2,691.68 2,769.74 2,688.83 2,769.67 0.0M
2022-10-24 2,667.30 2,715.19 2,667.30 2,691.68 0.0M
2022-10-21 2,715.74 2,716.63 2,645.36 2,667.30 0.0M
2022-10-20 2,697.03 2,719.75 2,674.41 2,715.74 0.0M
2022-10-19 2,748.84 2,756.87 2,684.22 2,697.03 0.0M
2022-10-18 2,731.20 2,766.14 2,731.20 2,748.84 0.0M
2022-10-17 2,667.81 2,743.19 2,653.98 2,731.20 0.0M
2022-10-14 2,678.08 2,719.07 2,667.81 2,667.81 0.0M
2022-10-13 2,643.40 2,688.72 2,605.91 2,678.08 0.0M
2022-10-12 2,675.50 2,683.77 2,634.40 2,642.46 0.0M
2022-10-11 2,706.57 2,707.45 2,668.09 2,675.50 0.0M
2022-10-10 2,709.35 2,732.50 2,690.95 2,706.57 0.0M
2022-10-07 2,780.32 2,780.32 2,709.35 2,709.35 0.0M
2022-10-06 2,770.37 2,791.31 2,765.03 2,780.32 0.0M
2022-10-05 2,783.72 2,786.57 2,755.90 2,769.50 0.0M
2022-10-04 2,721.40 2,785.63 2,718.99 2,783.72 0.0M
2022-10-03 2,704.25 2,722.79 2,656.88 2,721.40 0.0M
2022-09-30 2,656.41 2,713.90 2,644.28 2,704.25 0.0M
2022-09-29 2,737.99 2,737.99 2,636.51 2,656.41 0.0M
2022-09-28 2,739.19 2,739.19 2,673.68 2,736.25 0.0M
2022-09-27 2,799.06 2,820.98 2,739.19 2,739.19 0.0M
2022-09-26 2,766.40 2,819.78 2,761.48 2,799.06 0.0M
2022-09-23 2,822.27 2,825.79 2,753.69 2,766.40 0.0M
2022-09-22 2,890.12 2,890.12 2,822.27 2,822.27 0.0M
2022-09-21 2,843.28 2,892.90 2,833.71 2,890.12 0.0M
2022-09-20 2,870.19 2,877.38 2,826.52 2,843.28 0.0M
2022-09-16 2,889.66 2,889.66 2,858.92 2,870.19 0.0M
2022-09-15 2,894.54 2,914.72 2,881.38 2,889.66 0.0M
2022-09-14 2,948.94 2,948.94 2,874.03 2,894.54 0.0M
2022-09-13 3,002.32 3,024.42 2,948.94 2,948.94 0.0M
2022-09-12 2,960.69 3,005.12 2,960.69 3,002.32 0.0M
2022-09-09 2,927.19 2,969.88 2,927.19 2,960.69 0.0M
2022-09-07 2,942.63 2,974.31 2,930.86 2,971.28 0.0M
2022-09-06 2,905.56 2,952.51 2,901.69 2,942.63 0.0M
2022-09-05 2,931.47 2,931.47 2,885.70 2,905.56 0.0M
2022-09-02 2,883.43 2,931.47 2,882.51 2,931.47 0.0M
2022-09-01 2,949.62 2,950.86 2,877.44 2,883.43 0.0M
2022-08-31 2,948.61 2,968.80 2,935.77 2,949.62 0.0M
2022-08-30 2,960.63 2,979.73 2,942.47 2,948.61 0.0M
2022-08-26 2,906.09 2,999.39 2,906.09 2,960.63 0.0M
2022-08-25 2,903.89 2,919.18 2,882.42 2,906.09 0.0M
2022-08-24 2,816.45 2,910.53 2,783.40 2,899.32 0.0M
2022-08-23 2,868.41 2,868.41 2,807.85 2,816.45 0.0M
2022-08-22 2,914.51 2,919.32 2,867.43 2,868.41 0.0M
2022-08-19 2,911.63 2,936.48 2,892.55 2,914.51 0.0M
2022-08-18 2,902.36 2,914.08 2,889.54 2,911.63 0.0M
2022-08-17 2,925.18 2,943.19 2,898.65 2,902.36 0.0M
2022-08-16 2,925.58 2,946.97 2,912.85 2,925.18 0.0M
2022-08-15 2,915.21 2,929.58 2,903.47 2,925.58 0.0M
2022-08-12 2,911.75 2,921.27 2,883.45 2,915.21 0.0M
2022-08-11 2,890.32 2,916.53 2,888.04 2,911.75 0.0M
2022-08-10 2,820.79 2,890.32 2,790.07 2,890.32 0.0M
2022-08-09 2,878.84 2,886.04 2,814.59 2,820.79 0.0M
2022-08-08 2,874.86 2,896.68 2,862.18 2,878.84 0.0M
2022-08-05 2,915.53 2,930.38 2,874.86 2,874.86 0.0M
2022-08-04 2,859.86 2,922.39 2,857.54 2,915.53 0.0M
2022-08-03 2,690.65 2,864.58 2,675.80 2,859.86 0.0M
2022-08-02 2,730.47 2,748.36 2,682.29 2,690.65 0.0M
2022-08-01 2,717.03 2,734.99 2,694.66 2,730.47 0.0M
2022-07-29 2,686.22 2,739.48 2,681.79 2,725.04 0.0M
2022-07-28 2,663.22 2,686.47 2,641.65 2,686.22 0.0M
2022-07-27 2,644.74 2,674.10 2,625.82 2,661.01 0.0M
2022-07-26 2,689.57 2,692.28 2,639.96 2,644.74 0.0M
2022-07-25 2,714.80 2,722.27 2,685.97 2,689.57 0.0M
2022-07-22 2,720.96 2,743.71 2,710.69 2,714.80 0.0M
2022-07-21 2,664.42 2,721.97 2,664.42 2,720.96 0.0M
2022-07-20 2,616.77 2,662.47 2,614.54 2,660.42 0.0M
2022-07-19 2,607.71 2,618.01 2,577.84 2,616.77 0.0M
2022-07-18 2,580.47 2,615.62 2,580.47 2,607.71 0.0M
2022-07-15 2,524.65 2,580.47 2,512.42 2,580.47 0.0M
2022-07-14 2,552.11 2,557.07 2,501.86 2,524.65 0.0M
2022-07-13 2,573.34 2,582.20 2,514.96 2,552.11 0.0M
2022-07-12 2,586.29 2,593.38 2,553.63 2,573.34 0.0M
2022-07-11 2,582.17 2,591.13 2,546.45 2,586.29 0.0M
2022-07-08 2,561.39 2,583.33 2,548.38 2,582.17 0.0M
2022-07-07 2,557.39 2,578.24 2,546.66 2,561.39 0.0M
2022-07-06 2,481.27 2,566.61 2,481.27 2,554.78 0.0M
2022-07-05 2,476.05 2,507.71 2,459.26 2,481.27 0.0M
2022-07-04 2,470.64 2,500.04 2,468.68 2,476.05 0.0M
2022-07-01 2,484.77 2,484.77 2,441.64 2,470.64 0.0M
2022-06-30 2,509.21 2,509.21 2,442.63 2,484.77 0.0M
2022-06-29 2,541.96 2,541.96 2,489.64 2,509.21 0.0M
2022-06-28 2,563.11 2,580.36 2,541.96 2,541.96 0.0M
2022-06-27 2,559.56 2,592.26 2,556.43 2,563.11 0.0M
2022-06-24 2,497.68 2,566.88 2,497.68 2,559.56 0.0M
2022-06-23 2,508.52 2,513.18 2,468.82 2,497.68 0.0M
2022-06-22 2,502.64 2,512.09 2,446.02 2,508.52 0.0M
2022-06-21 2,487.34 2,502.64 2,482.44 2,502.64 0.0M
2022-06-20 2,474.93 2,494.84 2,471.99 2,487.34 0.0M
2022-06-17 2,388.89 2,474.93 2,388.89 2,474.93 0.0M
2022-06-16 2,463.31 2,467.29 2,385.82 2,388.89 0.0M
2022-06-15 2,426.68 2,469.09 2,426.68 2,463.31 0.0M
2022-06-14 2,469.43 2,486.81 2,426.68 2,426.68 0.0M
2022-06-13 2,542.82 2,542.82 2,456.28 2,469.43 0.0M
2022-06-10 2,592.08 2,592.08 2,532.98 2,542.82 0.0M
2022-06-09 2,632.82 2,632.82 2,587.27 2,592.08 0.0M
2022-06-08 2,619.63 2,634.69 2,601.07 2,629.43 0.0M
2022-06-07 2,647.58 2,647.58 2,596.55 2,619.63 0.0M
2022-06-06 2,615.26 2,663.42 2,609.37 2,647.58 0.0M
2022-06-01 2,650.63 2,671.11 2,608.96 2,615.26 0.0M
2022-05-31 2,693.05 2,693.05 2,648.50 2,650.63 0.0M
2022-05-30 2,653.92 2,706.72 2,653.92 2,693.05 0.0M
2022-05-27 2,637.56 2,662.24 2,637.56 2,653.92 0.0M
2022-05-26 2,593.80 2,638.21 2,590.85 2,637.56 0.0M
2022-05-25 2,567.73 2,600.46 2,561.62 2,588.01 0.0M
2022-05-24 2,596.42 2,602.66 2,566.24 2,567.73 0.0M
2022-05-23 2,553.21 2,609.45 2,553.21 2,596.42 0.0M
2022-05-20 2,514.43 2,581.01 2,514.43 2,553.21 0.0M
2022-05-19 2,527.45 2,527.45 2,473.90 2,514.43 0.0M
2022-05-18 2,577.90 2,588.61 2,527.45 2,527.45 0.0M
2022-05-17 2,569.92 2,612.62 2,553.36 2,577.90 0.0M
2022-05-16 2,599.42 2,602.63 2,554.71 2,569.92 0.0M
2022-05-13 2,537.22 2,599.42 2,537.22 2,599.42 0.0M
2022-05-12 2,556.10 2,556.10 2,474.59 2,537.22 0.0M
2022-05-11 2,539.75 2,576.10 2,537.27 2,556.10 0.0M
2022-05-10 2,542.58 2,589.78 2,539.27 2,539.75 0.0M
2022-05-09 2,624.50 2,625.79 2,539.55 2,542.58 0.0M
2022-05-06 2,706.16 2,706.16 2,599.06 2,624.50 0.0M
2022-05-05 2,701.87 2,763.02 2,701.87 2,706.16 0.0M
2022-05-04 2,748.04 2,753.95 2,697.36 2,701.87 0.0M
2022-05-03 2,779.39 2,788.24 2,742.26 2,748.04 0.0M
2022-04-29 2,768.22 2,792.93 2,758.96 2,779.39 0.0M
2022-04-28 2,700.91 2,768.22 2,698.74 2,768.22 0.0M
2022-04-27 2,757.69 2,768.64 2,685.88 2,700.91 0.0M
2022-04-26 2,818.81 2,836.18 2,757.14 2,757.69 0.0M
2022-04-25 2,850.78 2,850.78 2,776.49 2,818.81 0.0M
2022-04-22 2,865.53 2,867.92 2,829.37 2,850.78 0.0M
2022-04-21 2,860.48 2,899.67 2,843.43 2,865.53 0.0M
2022-04-20 2,842.57 2,865.00 2,828.80 2,860.48 0.0M
2022-04-19 2,851.76 2,857.23 2,808.30 2,842.57 0.0M
2022-04-14 2,860.25 2,872.98 2,848.67 2,851.76 0.0M
2022-04-13 2,870.65 2,876.39 2,829.03 2,860.25 0.0M
2022-04-12 2,859.69 2,887.91 2,836.03 2,870.65 0.0M
2022-04-11 2,890.91 2,897.33 2,852.59 2,859.69 0.0M
2022-04-08 2,897.18 2,920.48 2,873.07 2,890.91 0.0M
2022-04-07 2,895.99 2,908.80 2,880.66 2,897.18 0.0M
2022-04-06 2,939.64 2,946.48 2,886.70 2,895.18 0.0M
2022-04-05 2,949.54 2,964.63 2,925.56 2,939.64 0.0M
2022-04-04 2,900.30 2,956.08 2,896.13 2,949.54 0.0M
2022-04-01 2,888.57 2,906.62 2,883.37 2,900.30 0.0M
2022-03-31 2,911.39 2,941.40 2,883.19 2,888.57 0.0M
2022-03-30 2,949.25 2,954.26 2,899.09 2,907.40 0.0M
2022-03-29 2,877.24 2,966.76 2,877.24 2,949.25 0.0M
2022-03-28 2,871.35 2,898.13 2,856.68 2,877.24 0.0M
2022-03-25 2,889.09 2,924.03 2,869.54 2,871.35 0.0M
2022-03-24 2,905.96 2,909.49 2,879.73 2,889.09 0.0M
2022-03-23 2,911.26 2,930.48 2,885.07 2,905.96 0.0M
2022-03-22 2,936.58 2,960.48 2,882.69 2,911.26 0.0M
2022-03-21 2,978.23 2,983.26 2,923.71 2,936.58 0.0M
2022-03-18 2,928.73 2,978.23 2,907.00 2,978.23 0.0M
2022-03-17 2,899.45 2,939.77 2,899.31 2,928.73 0.0M
2022-03-16 2,830.80 2,904.44 2,822.15 2,899.45 0.0M
2022-03-15 2,847.83 2,852.67 2,802.33 2,830.80 0.0M
2022-03-14 2,820.33 2,860.27 2,816.70 2,847.83 0.0M
2022-03-11 2,800.40 2,865.84 2,800.40 2,820.33 0.0M
2022-03-10 2,856.43 2,859.75 2,794.46 2,800.40 0.0M
2022-03-09 2,713.91 2,851.85 2,713.91 2,851.85 0.0M
2022-03-08 2,740.92 2,755.20 2,710.43 2,713.91 0.0M
2022-03-07 2,741.22 2,769.37 2,642.24 2,740.92 0.0M
2022-03-04 2,846.39 2,861.82 2,741.22 2,741.22 0.0M
2022-03-03 2,930.34 2,958.53 2,846.39 2,846.39 0.0M
2022-03-02 2,893.79 2,949.68 2,881.48 2,930.34 0.0M
2022-03-01 2,912.05 2,921.06 2,876.28 2,893.79 0.0M
2022-02-28 2,874.77 2,912.05 2,841.24 2,912.05 0.0M
2022-02-25 2,797.60 2,874.77 2,797.12 2,874.77 0.0M
2022-02-24 2,826.86 2,826.86 2,729.05 2,797.60 0.0M
2022-02-23 2,838.35 2,869.47 2,822.76 2,822.76 0.0M
2022-02-22 2,810.11 2,854.04 2,761.58 2,838.35 0.0M
2022-02-21 2,813.66 2,826.88 2,790.32 2,810.11 0.0M
2022-02-18 2,857.05 2,857.05 2,812.44 2,813.66 0.0M
2022-02-17 2,887.38 2,902.38 2,851.68 2,857.05 0.0M
2022-02-16 2,899.87 2,905.73 2,864.35 2,886.99 0.0M
2022-02-15 2,871.33 2,907.00 2,861.77 2,899.87 0.0M
2022-02-14 2,920.57 2,920.57 2,839.02 2,871.33 0.0M
2022-02-11 2,957.74 2,957.74 2,908.04 2,920.57 0.0M
2022-02-10 2,975.84 2,986.95 2,931.11 2,957.74 0.0M
2022-02-09 2,923.40 2,996.78 2,921.21 2,975.84 0.0M
2022-02-08 2,965.59 2,965.74 2,888.36 2,923.40 0.0M
2022-02-07 2,962.28 2,980.61 2,958.13 2,965.59 0.0M
2022-02-04 2,971.66 3,000.00 2,950.06 2,962.28 0.0M
2022-02-03 3,068.52 3,068.52 2,971.66 2,971.66 0.0M
2022-02-02 3,026.15 3,098.48 3,025.45 3,068.52 0.0M
2022-02-01 3,005.50 3,058.91 3,002.37 3,026.15 0.0M
2022-01-31 2,960.91 3,008.88 2,959.13 3,005.50 0.0M
2022-01-28 2,955.50 2,967.10 2,916.41 2,960.91 0.0M
2022-01-27 2,961.14 2,961.14 2,910.07 2,955.50 0.0M
2022-01-26 2,972.42 3,016.16 2,961.14 2,961.14 0.0M
2022-01-25 3,004.42 3,031.89 2,967.35 2,972.42 0.0M
2022-01-24 3,138.13 3,139.89 3,003.85 3,004.42 0.0M
2022-01-21 3,208.64 3,212.21 3,120.19 3,138.13 0.0M
2022-01-20 3,173.25 3,210.33 3,163.33 3,208.64 0.0M
2022-01-19 3,165.28 3,194.68 3,136.22 3,173.25 0.0M
2022-01-18 3,206.39 3,206.39 3,132.92 3,165.28 0.0M
2022-01-17 3,178.99 3,216.48 3,169.04 3,206.39 0.0M
2022-01-14 3,218.71 3,218.71 3,177.31 3,178.99 0.0M
2022-01-13 3,270.21 3,270.21 3,211.72 3,218.71 0.0M
2022-01-12 3,238.97 3,278.77 3,238.97 3,259.52 0.0M
2022-01-11 3,184.66 3,256.28 3,183.27 3,238.97 0.0M
2022-01-10 3,257.59 3,263.15 3,169.30 3,184.66 0.0M
2022-01-07 3,288.80 3,293.14 3,243.14 3,257.59 0.0M
2022-01-06 3,380.99 3,381.48 3,266.04 3,288.80 0.0M
2022-01-05 3,385.92 3,399.83 3,363.59 3,377.37 0.0M
2022-01-04 3,423.45 3,450.40 3,383.11 3,385.92 0.0M