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
2024-12-31 4,248.79 4,262.86 4,232.13 4,254.71 0.0M
2024-12-30 4,268.22 4,269.70 4,234.61 4,248.79 0.0M
2024-12-27 4,279.99 4,288.13 4,246.15 4,268.22 0.0M
2024-12-24 4,251.99 4,283.84 4,251.99 4,279.99 0.0M
2024-12-23 4,262.70 4,262.70 4,208.94 4,251.99 0.0M
2024-12-20 4,294.24 4,295.86 4,236.79 4,262.70 0.0M
2024-12-19 4,348.41 4,349.23 4,271.49 4,294.24 0.0M
2024-12-18 4,329.17 4,365.51 4,326.43 4,348.41 0.0M
2024-12-17 4,338.25 4,342.20 4,316.57 4,329.17 0.0M
2024-12-16 4,354.80 4,354.80 4,309.33 4,338.25 0.0M
2024-12-13 4,355.99 4,386.68 4,334.23 4,354.80 0.0M
2024-12-12 4,352.74 4,362.52 4,334.65 4,355.99 0.0M
2024-12-11 4,373.46 4,394.19 4,349.33 4,352.18 0.0M
2024-12-10 4,396.50 4,397.15 4,353.58 4,373.46 0.0M
2024-12-09 4,451.72 4,469.34 4,393.24 4,396.50 0.0M
2024-12-06 4,425.40 4,451.72 4,409.07 4,451.72 0.0M
2024-12-05 4,426.34 4,451.45 4,404.55 4,425.40 0.0M
2024-12-04 4,402.38 4,426.35 4,385.11 4,426.34 0.0M
2024-12-03 4,406.32 4,427.76 4,398.49 4,402.38 0.0M
2024-12-02 4,409.32 4,410.73 4,370.55 4,406.32 0.0M
2024-11-29 4,419.01 4,431.92 4,392.57 4,409.32 0.0M
2024-11-28 4,387.95 4,423.88 4,387.95 4,419.01 0.0M
2024-11-27 4,393.64 4,402.40 4,366.57 4,387.95 0.0M
2024-11-26 4,382.42 4,414.36 4,372.82 4,393.64 0.0M
2024-11-25 4,355.74 4,405.38 4,355.55 4,382.42 0.0M
2024-11-22 4,282.46 4,386.28 4,281.25 4,355.74 0.0M
2024-11-21 4,264.44 4,291.62 4,246.86 4,282.46 0.0M
2024-11-20 4,014.54 4,369.17 4,011.92 4,263.12 0.0M
2024-11-19 4,011.26 4,042.43 3,984.76 4,014.54 0.0M
2024-11-18 3,990.08 4,011.33 3,976.20 4,011.26 0.0M
2024-11-15 4,023.82 4,023.82 3,977.21 3,990.08 0.0M
2024-11-14 3,987.28 4,023.82 3,970.27 4,023.82 0.0M
2024-11-13 3,973.40 3,987.28 3,926.03 3,987.28 0.0M
2024-11-12 3,993.69 4,009.36 3,961.16 3,973.40 0.0M
2024-11-11 3,899.86 4,001.26 3,899.73 3,993.69 0.0M
2024-11-08 3,904.96 3,931.99 3,884.89 3,899.86 0.0M
2024-11-07 3,931.07 3,947.15 3,859.47 3,904.96 0.0M
2024-11-06 3,892.76 3,967.41 3,892.76 3,926.66 0.0M
2024-11-05 3,891.69 3,916.13 3,879.79 3,892.76 0.0M
2024-11-04 3,906.78 3,909.14 3,873.58 3,891.69 0.0M
2024-11-01 3,862.81 3,913.66 3,848.09 3,906.78 0.0M
2024-10-31 3,978.29 3,978.29 3,847.72 3,862.81 0.0M
2024-10-30 4,023.97 4,023.97 3,955.86 3,978.29 0.0M
2024-10-29 4,047.24 4,072.33 4,010.82 4,023.97 0.0M
2024-10-28 4,028.35 4,056.30 4,018.09 4,047.24 0.0M
2024-10-25 4,043.88 4,043.88 4,012.20 4,028.35 0.0M
2024-10-24 3,980.62 4,046.06 3,976.41 4,043.88 0.0M
2024-10-23 4,011.85 4,011.85 3,967.84 3,980.62 0.0M
2024-10-22 4,012.17 4,047.57 3,981.80 4,011.85 0.0M
2024-10-21 4,055.31 4,068.52 4,012.17 4,012.17 0.0M
2024-10-18 4,038.80 4,058.36 4,015.39 4,055.31 0.0M
2024-10-17 3,997.74 4,042.57 3,989.01 4,038.80 0.0M
2024-10-16 3,992.27 4,025.19 3,988.76 3,997.74 0.0M
2024-10-15 4,018.52 4,059.26 3,988.27 3,992.27 0.0M
2024-10-14 3,977.82 4,018.52 3,961.27 4,018.52 0.0M
2024-10-11 3,955.79 3,979.80 3,952.80 3,977.82 0.0M
2024-10-10 3,984.49 3,993.03 3,935.64 3,955.79 0.0M
2024-10-09 3,954.44 3,988.27 3,948.92 3,984.49 0.0M
2024-10-08 3,966.49 3,969.61 3,919.29 3,954.44 0.0M
2024-10-07 3,962.97 3,974.32 3,944.99 3,966.49 0.0M
2024-10-04 3,953.55 3,984.58 3,941.30 3,962.97 0.0M
2024-10-03 3,987.83 3,991.37 3,949.58 3,953.55 0.0M
2024-10-02 3,981.48 3,987.86 3,952.18 3,985.12 0.0M
2024-10-01 4,020.81 4,042.89 3,969.65 3,981.48 0.0M
2024-09-30 4,056.95 4,065.49 4,012.19 4,020.81 0.0M
2024-09-27 4,033.84 4,056.95 4,028.31 4,056.95 0.0M
2024-09-26 4,019.75 4,073.36 4,012.80 4,033.84 0.0M
2024-09-25 4,022.10 4,025.64 3,998.04 4,017.58 0.0M
2024-09-24 4,022.33 4,039.01 4,003.53 4,022.10 0.0M
2024-09-23 3,997.64 4,031.71 3,993.27 4,022.33 0.0M
2024-09-20 4,062.41 4,062.41 3,997.37 3,997.64 0.0M
2024-09-19 3,964.47 4,063.20 3,964.47 4,062.41 0.0M
2024-09-18 3,999.61 4,010.14 3,957.92 3,964.47 0.0M
2024-09-17 3,974.29 4,018.81 3,974.29 3,999.61 0.0M
2024-09-16 3,992.83 4,005.12 3,974.29 3,974.29 0.0M
2024-09-13 3,979.60 3,994.65 3,966.84 3,992.83 0.0M
2024-09-12 3,899.41 3,979.60 3,899.41 3,979.60 0.0M
2024-09-11 3,902.97 3,921.45 3,880.49 3,898.66 0.0M
2024-09-10 3,910.34 3,930.33 3,894.97 3,902.97 0.0M
2024-09-09 3,897.34 3,923.50 3,889.70 3,910.34 0.0M
2024-09-06 3,943.06 3,949.95 3,895.39 3,897.34 0.0M
2024-09-05 3,947.59 3,980.10 3,929.02 3,943.06 0.0M
2024-09-04 4,001.54 4,001.54 3,927.75 3,947.59 0.0M
2024-09-03 4,034.81 4,047.29 3,997.67 4,001.54 0.0M
2024-09-02 4,012.87 4,039.74 3,995.87 4,034.81 0.0M
2024-08-30 4,025.28 4,045.50 4,012.87 4,012.87 0.0M
2024-08-29 3,984.80 4,025.28 3,979.54 4,025.28 0.0M
2024-08-28 3,976.85 4,000.76 3,976.85 3,977.41 0.0M
2024-08-27 3,964.55 3,999.55 3,962.65 3,976.85 0.0M
2024-08-23 3,982.58 3,985.58 3,960.79 3,964.55 0.0M
2024-08-22 3,998.19 4,010.96 3,982.58 3,982.58 0.0M
2024-08-21 3,983.94 3,998.19 3,981.03 3,998.19 0.0M
2024-08-20 4,009.61 4,029.96 3,979.16 3,983.94 0.0M
2024-08-19 3,982.71 4,026.60 3,979.23 4,009.61 0.0M
2024-08-16 3,991.85 3,997.10 3,969.42 3,982.71 0.0M
2024-08-15 3,943.78 3,991.85 3,930.69 3,991.85 0.0M
2024-08-14 3,922.60 3,952.26 3,921.85 3,943.78 0.0M
2024-08-13 3,900.47 3,922.60 3,876.66 3,922.60 0.0M
2024-08-12 3,884.40 3,911.86 3,884.15 3,900.47 0.0M
2024-08-09 3,891.28 3,913.37 3,878.26 3,884.40 0.0M
2024-08-08 3,908.00 3,913.40 3,832.94 3,891.28 0.0M
2024-08-07 3,897.51 3,925.90 3,876.08 3,908.00 0.0M
2024-08-06 3,880.69 3,901.81 3,874.18 3,897.51 0.0M
2024-08-05 3,959.53 3,959.53 3,825.08 3,880.69 0.0M
2024-08-02 4,065.61 4,065.61 3,929.28 3,959.53 0.0M
2024-08-01 4,099.60 4,114.96 4,060.38 4,065.61 0.0M
2024-07-31 4,055.20 4,110.22 4,055.20 4,097.31 0.0M
2024-07-30 4,052.27 4,072.74 3,932.75 4,055.20 0.0M
2024-07-29 4,043.64 4,083.25 4,042.50 4,052.27 0.0M
2024-07-26 3,992.49 4,045.23 3,972.99 4,043.64 0.0M
2024-07-25 3,987.43 3,995.14 3,934.95 3,992.49 0.0M
2024-07-24 3,987.46 4,006.69 3,947.55 3,987.43 0.0M
2024-07-23 3,959.19 3,997.76 3,948.48 3,987.46 0.0M
2024-07-22 3,939.99 3,980.53 3,933.57 3,959.19 0.0M
2024-07-19 3,933.99 3,945.83 3,926.97 3,939.99 0.0M
2024-07-18 3,950.51 3,993.29 3,950.45 3,951.07 0.0M
2024-07-17 4,007.04 4,011.18 3,947.65 3,948.68 0.0M
2024-07-16 4,003.48 4,009.67 3,975.86 4,007.04 0.0M
2024-07-15 4,021.77 4,026.00 3,984.18 4,003.48 0.0M
2024-07-12 3,990.15 4,029.63 3,989.34 4,021.77 0.0M
2024-07-11 3,970.11 3,993.09 3,949.06 3,990.15 0.0M
2024-07-10 3,991.75 4,008.93 3,967.42 3,970.11 0.0M
2024-07-09 4,020.46 4,030.97 3,989.04 3,991.75 0.0M
2024-07-08 4,061.81 4,071.71 4,003.84 4,020.46 0.0M
2024-07-05 4,057.87 4,090.54 4,045.91 4,061.81 0.0M
2024-07-04 4,062.09 4,086.06 4,051.99 4,057.87 0.0M
2024-07-03 4,031.57 4,073.81 4,031.57 4,062.09 0.0M
2024-07-02 4,015.92 4,033.00 3,999.87 4,031.57 0.0M
2024-07-01 4,047.20 4,065.48 4,015.92 4,015.92 0.0M
2024-06-28 4,074.03 4,083.27 4,045.10 4,047.20 0.0M
2024-06-27 4,064.65 4,078.69 4,059.54 4,074.03 0.0M
2024-06-26 4,052.09 4,082.47 4,035.96 4,064.65 0.0M
2024-06-25 4,058.75 4,062.67 4,042.85 4,052.09 0.0M
2024-06-24 4,082.48 4,088.56 4,058.05 4,058.75 0.0M
2024-06-21 4,097.45 4,105.48 4,071.53 4,082.48 0.0M
2024-06-20 4,059.27 4,097.53 4,040.58 4,097.45 0.0M
2024-06-19 4,052.36 4,060.52 4,034.95 4,059.27 0.0M
2024-06-18 3,999.28 4,052.36 3,997.73 4,052.36 0.0M
2024-06-17 4,003.37 4,027.11 3,998.86 3,999.28 0.0M
2024-06-14 3,988.52 4,020.28 3,988.00 4,003.37 0.0M
2024-06-13 4,034.83 4,053.35 3,988.52 3,988.52 0.0M
2024-06-12 3,983.97 4,055.83 3,976.36 4,034.83 0.0M
2024-06-11 4,012.63 4,048.07 3,981.58 3,983.97 0.0M
2024-06-10 4,022.69 4,026.25 3,998.22 4,012.63 0.0M
2024-06-07 4,039.37 4,042.56 4,012.84 4,022.69 0.0M
2024-06-06 3,996.00 4,053.22 3,989.77 4,039.37 0.0M
2024-06-05 3,976.26 4,004.10 3,970.98 3,991.64 0.0M
2024-06-04 3,982.07 3,995.20 3,954.56 3,976.26 0.0M
2024-06-03 3,963.68 4,011.49 3,963.68 3,982.07 0.0M
2024-05-31 3,965.25 3,975.66 3,936.10 3,963.68 0.0M
2024-05-30 3,915.59 4,015.81 3,895.32 3,965.25 0.0M
2024-05-29 3,937.74 3,952.58 3,897.16 3,906.20 0.0M
2024-05-28 3,973.37 3,983.36 3,930.84 3,937.74 0.0M
2024-05-24 4,003.03 4,003.03 3,952.77 3,973.37 0.0M
2024-05-23 3,983.33 4,018.70 3,976.72 4,003.03 0.0M
2024-05-22 3,953.53 3,997.84 3,938.06 3,983.33 0.0M
2024-05-21 3,971.06 3,977.85 3,942.99 3,953.53 0.0M
2024-05-20 3,953.90 3,974.01 3,931.88 3,971.06 0.0M
2024-05-17 3,947.53 3,958.06 3,904.40 3,953.90 0.0M
2024-05-16 4,086.93 4,087.16 3,758.79 3,947.53 0.0M
2024-05-15 4,074.50 4,101.52 4,060.39 4,086.93 0.0M
2024-05-14 4,040.42 4,075.40 4,038.04 4,074.50 0.0M
2024-05-13 4,055.95 4,065.76 4,037.73 4,040.42 0.0M
2024-05-10 4,056.13 4,061.30 4,027.44 4,055.95 0.0M
2024-05-09 4,043.50 4,062.22 4,036.07 4,056.13 0.0M
2024-05-08 4,026.18 4,061.60 4,015.05 4,043.50 0.0M
2024-05-07 3,993.06 4,040.41 3,993.06 4,026.18 0.0M
2024-05-03 3,944.72 4,000.41 3,944.72 3,993.06 0.0M
2024-05-02 3,908.46 3,944.72 3,903.54 3,944.72 0.0M
2024-05-01 3,915.11 3,915.11 3,871.08 3,908.46 0.0M
2024-04-30 3,918.13 3,938.13 3,906.74 3,915.11 0.0M
2024-04-29 3,917.07 3,936.48 3,905.58 3,918.13 0.0M
2024-04-26 3,835.87 3,928.17 3,835.15 3,917.07 0.0M
2024-04-25 3,871.10 3,872.00 3,813.40 3,835.87 0.0M
2024-04-24 3,857.14 3,888.42 3,853.45 3,871.10 0.0M
2024-04-23 3,782.35 3,857.14 3,781.31 3,857.14 0.0M
2024-04-22 3,750.18 3,808.44 3,748.83 3,782.35 0.0M
2024-04-19 3,763.06 3,768.44 3,735.76 3,750.18 0.0M
2024-04-18 3,753.46 3,773.69 3,729.59 3,763.06 0.0M
2024-04-17 3,802.61 3,809.48 3,753.46 3,753.46 0.0M
2024-04-16 3,880.61 3,880.61 3,778.38 3,802.61 0.0M
2024-04-15 3,879.23 3,935.83 3,862.94 3,880.61 0.0M
2024-04-12 3,928.53 3,970.11 3,865.10 3,879.23 0.0M
2024-04-11 3,918.70 3,937.77 3,884.87 3,928.53 0.0M
2024-04-10 3,898.68 3,923.38 3,878.00 3,917.34 0.0M
2024-04-09 3,928.02 3,928.02 3,895.60 3,898.68 0.0M
2024-04-08 3,970.40 3,970.40 3,913.90 3,928.02 0.0M
2024-04-05 3,977.81 3,978.16 3,919.88 3,970.40 0.0M
2024-04-04 3,967.98 3,977.81 3,950.48 3,977.81 0.0M
2024-04-03 3,958.36 3,974.48 3,936.26 3,967.98 0.0M
2024-04-02 3,990.31 4,030.35 3,952.43 3,958.36 0.0M
2024-03-28 3,986.01 3,998.48 3,955.76 3,990.31 0.0M
2024-03-27 4,011.15 4,018.58 3,970.44 3,980.08 0.0M
2024-03-26 4,013.35 4,032.00 3,972.77 4,011.15 0.0M
2024-03-25 4,041.55 4,065.11 4,004.60 4,013.35 0.0M
2024-03-22 4,073.51 4,089.27 4,027.26 4,041.55 0.0M
2024-03-21 3,998.09 4,073.51 3,998.09 4,073.51 0.0M
2024-03-20 4,032.33 4,040.06 3,996.45 3,998.09 0.0M
2024-03-19 4,044.03 4,057.78 4,028.43 4,032.33 0.0M
2024-03-18 4,050.52 4,058.00 4,027.97 4,044.03 0.0M
2024-03-15 4,081.01 4,097.32 4,048.11 4,050.52 0.0M
2024-03-14 4,059.24 4,083.62 4,043.55 4,081.01 0.0M
2024-03-13 4,094.05 4,098.47 4,059.24 4,059.24 0.0M
2024-03-12 4,044.76 4,096.83 4,044.76 4,094.05 0.0M
2024-03-11 4,024.07 4,044.76 3,994.83 4,044.76 0.0M
2024-03-08 4,029.49 4,038.41 4,008.64 4,024.07 0.0M
2024-03-07 4,004.80 4,059.18 3,999.91 4,029.49 0.0M
2024-03-06 3,975.27 4,008.26 3,972.08 4,004.80 0.0M
2024-03-05 4,006.82 4,015.60 3,959.58 3,975.27 0.0M
2024-03-04 4,019.55 4,033.89 3,991.42 4,006.82 0.0M
2024-03-01 4,001.43 4,036.26 3,973.22 4,019.55 0.0M
2024-02-29 3,961.49 4,030.45 3,958.62 4,001.43 0.0M
2024-02-28 3,957.22 3,987.80 3,946.49 3,961.49 0.0M
2024-02-27 3,951.33 3,964.54 3,927.74 3,957.22 0.0M
2024-02-26 3,956.96 3,982.24 3,946.45 3,951.33 0.0M
2024-02-23 3,950.54 3,967.09 3,941.26 3,956.96 0.0M
2024-02-22 3,869.02 3,952.21 3,869.02 3,950.54 0.0M
2024-02-21 3,897.53 3,905.68 3,834.92 3,869.02 0.0M
2024-02-20 3,932.45 3,939.73 3,874.12 3,897.53 0.0M
2024-02-19 3,925.63 3,943.80 3,898.69 3,932.45 0.0M
2024-02-16 3,879.58 3,929.72 3,876.93 3,925.63 0.0M
2024-02-15 3,890.95 3,926.33 3,876.05 3,879.58 0.0M
2024-02-14 3,852.54 3,908.30 3,852.54 3,890.95 0.0M
2024-02-13 3,919.11 3,919.11 3,801.37 3,852.54 0.0M
2024-02-12 3,919.01 3,940.58 3,906.98 3,919.11 0.0M
2024-02-09 3,901.29 3,930.98 3,898.76 3,919.01 0.0M
2024-02-08 3,912.55 3,948.42 3,891.92 3,901.29 0.0M
2024-02-07 3,897.52 3,919.22 3,878.03 3,912.55 0.0M
2024-02-06 3,866.40 3,903.11 3,864.59 3,897.52 0.0M
2024-02-05 3,894.36 3,915.09 3,866.40 3,866.40 0.0M
2024-02-02 3,897.51 3,944.68 3,886.84 3,894.36 0.0M
2024-02-01 3,923.50 3,933.14 3,897.51 3,897.51 0.0M
2024-01-31 3,959.72 3,966.52 3,917.52 3,923.50 0.0M
2024-01-30 3,882.08 3,967.63 3,882.08 3,959.72 0.0M
2024-01-29 3,912.96 3,915.74 3,872.84 3,882.08 0.0M
2024-01-26 3,873.91 3,914.78 3,850.64 3,912.96 0.0M
2024-01-25 3,841.70 3,873.91 3,824.44 3,873.91 0.0M
2024-01-24 3,824.09 3,849.82 3,812.50 3,841.70 0.0M
2024-01-23 3,834.98 3,854.21 3,808.50 3,824.09 0.0M
2024-01-22 3,778.00 3,834.98 3,749.50 3,834.98 0.0M
2024-01-19 3,797.57 3,808.39 3,774.12 3,778.00 0.0M
2024-01-18 3,757.43 3,804.11 3,726.95 3,797.57 0.0M
2024-01-17 3,775.09 3,775.09 3,719.07 3,757.43 0.0M
2024-01-16 3,786.19 3,786.19 3,750.38 3,775.09 0.0M
2024-01-15 3,807.03 3,811.39 3,775.81 3,786.19 0.0M
2024-01-12 3,767.29 3,825.77 3,767.29 3,807.03 0.0M
2024-01-11 3,775.65 3,825.37 3,763.20 3,767.29 0.0M
2024-01-10 3,736.12 3,758.92 3,726.96 3,758.92 0.0M
2024-01-09 3,753.26 3,774.06 3,702.96 3,736.12 0.0M
2024-01-08 3,696.28 3,756.96 3,678.96 3,753.26 0.0M
2024-01-05 3,740.18 3,740.49 3,669.99 3,696.28 0.0M
2024-01-04 3,743.88 3,774.14 3,711.76 3,740.18 0.0M
2024-01-03 3,784.14 3,791.73 3,734.20 3,740.22 0.0M
2024-01-02 3,851.40 3,868.77 3,780.20 3,784.14 0.0M