FTSE 350 Support Services TR

TRINMX502050
🏛️ uk →
5,986.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 6,036.29 6,036.74 5,987.26 5,987.26 0.0K
08:05 5,987.32 5,987.45 5,979.44 5,982.55 0.0K
08:10 5,982.50 5,989.19 5,981.25 5,988.20 0.0K
08:15 5,988.03 5,997.28 5,987.82 5,996.62 0.0K
08:20 5,996.91 6,002.52 5,996.91 6,000.41 0.0K
08:25 6,000.61 6,000.61 5,996.71 5,996.71 0.0K
08:30 5,995.97 5,998.10 5,994.09 5,995.69 0.0K
08:35 5,995.58 5,998.69 5,992.63 5,998.69 0.0K
08:40 5,997.20 6,000.23 5,997.20 5,999.96 0.0K
08:45 6,000.34 6,006.29 6,000.34 6,006.29 0.0K
08:50 6,006.33 6,007.53 6,005.02 6,005.02 0.0K
08:55 6,005.43 6,006.56 6,004.93 6,006.24 0.0K
09:00 6,005.49 6,005.49 6,001.43 6,002.43 0.0K
09:05 6,002.11 6,007.23 6,002.02 6,006.38 0.0K
09:10 6,006.54 6,006.73 6,004.14 6,004.14 0.0K
09:15 6,004.08 6,006.53 6,002.47 6,003.75 0.0K
09:20 6,003.82 6,004.77 6,003.06 6,004.77 0.0K
09:25 6,004.92 6,005.39 6,003.85 6,005.39 0.0K
09:30 6,005.55 6,005.55 5,998.92 6,000.61 0.0K
09:35 6,000.53 6,002.27 5,998.20 5,998.20 0.0K
09:40 5,997.46 5,997.46 5,990.31 5,990.67 0.0K
09:45 5,991.07 5,991.07 5,987.84 5,988.00 0.0K
09:50 5,988.74 5,989.57 5,987.82 5,988.43 0.0K
09:55 5,988.49 5,995.07 5,988.49 5,995.07 0.0K
10:00 5,994.88 5,998.64 5,993.56 5,998.64 0.0K
10:05 5,998.52 6,003.38 5,998.31 6,003.33 0.0K
10:10 6,002.59 6,006.10 6,002.27 6,006.10 0.0K
10:15 6,005.90 6,005.90 6,003.96 6,005.01 0.0K
10:20 6,004.21 6,004.21 6,002.30 6,002.33 0.0K
10:25 6,002.33 6,003.77 6,002.33 6,003.77 0.0K
10:30 6,003.56 6,004.93 6,003.56 6,004.78 0.0K
10:35 6,005.32 6,007.99 6,005.32 6,006.84 0.0K
10:40 6,006.23 6,007.28 6,005.09 6,007.28 0.0K
10:45 6,007.47 6,009.49 6,007.46 6,009.34 0.0K
10:50 6,010.08 6,010.64 6,007.88 6,007.88 0.0K
10:55 6,007.14 6,007.14 6,002.80 6,003.20 0.0K
11:00 6,003.52 6,003.53 6,000.16 6,001.90 0.0K
11:05 5,999.68 6,001.73 5,999.68 6,000.82 0.0K
11:10 6,000.56 6,002.31 6,000.41 6,002.31 0.0K
11:15 6,002.92 6,010.13 6,002.73 6,010.13 0.0K
11:20 6,010.87 6,010.87 6,009.59 6,010.27 0.0K
11:25 6,010.42 6,010.48 6,007.94 6,007.94 0.0K
11:30 6,007.94 6,008.93 6,005.05 6,005.05 0.0K
11:35 6,005.66 6,007.48 6,005.43 6,006.72 0.0K
11:40 6,006.98 6,008.90 6,006.98 6,008.90 0.0K
11:45 6,008.94 6,011.76 6,008.94 6,011.76 0.0K
11:50 6,011.95 6,016.20 6,011.95 6,016.17 0.0K
11:55 6,016.09 6,016.09 6,012.52 6,012.52 0.0K
12:00 6,012.98 6,013.92 6,010.98 6,010.98 0.0K
12:05 6,010.98 6,010.98 6,006.53 6,006.53 0.0K
12:10 6,006.69 6,006.69 6,002.71 6,002.71 0.0K
12:15 6,002.64 6,004.55 6,000.46 6,004.55 0.0K
12:20 6,004.35 6,006.10 6,003.81 6,005.97 0.0K
12:25 6,005.97 6,006.77 6,001.90 6,002.91 0.0K
12:30 6,003.10 6,003.10 6,000.69 6,001.23 0.0K
12:35 6,000.23 6,001.68 6,000.16 6,000.74 0.0K
12:40 6,001.53 6,003.50 6,000.48 6,003.50 0.0K
12:45 6,003.70 6,004.64 6,003.00 6,004.64 0.0K
12:50 6,004.38 6,008.28 6,004.38 6,008.28 0.0K
12:55 6,008.48 6,012.06 6,007.97 6,011.89 0.0K
13:00 6,012.05 6,016.66 6,012.05 6,016.66 0.0K
13:05 6,016.85 6,016.85 6,012.03 6,013.10 0.0K
13:10 6,013.35 6,013.83 6,009.25 6,010.18 0.0K
13:15 6,010.35 6,010.35 6,007.61 6,009.51 0.0K
13:20 6,008.77 6,012.47 6,006.96 6,011.84 0.0K
13:25 6,011.64 6,011.64 6,011.33 6,011.49 0.0K
13:30 6,011.51 6,011.70 6,009.41 6,010.23 0.0K
13:35 6,010.15 6,012.69 6,010.15 6,011.19 0.0K
13:40 6,011.57 6,013.12 6,005.18 6,005.18 0.0K
13:45 6,005.02 6,006.25 6,004.34 6,004.34 0.0K
13:50 6,004.15 6,005.65 6,003.08 6,003.55 0.0K
13:55 6,004.01 6,010.30 6,003.60 6,009.31 0.0K
14:00 6,009.51 6,012.90 6,009.51 6,011.06 0.0K
14:05 6,011.12 6,012.37 6,009.76 6,009.76 0.0K
14:10 6,010.28 6,014.50 6,010.28 6,013.56 0.0K
14:15 6,013.72 6,016.67 6,012.02 6,012.58 0.0K
14:20 6,011.64 6,011.64 6,010.32 6,011.20 0.0K
14:25 6,011.20 6,013.32 6,010.82 6,012.62 0.0K
14:30 6,012.36 6,025.08 6,012.25 6,025.08 0.0K
14:35 6,025.41 6,025.86 6,023.31 6,023.31 0.0K
14:40 6,023.71 6,025.22 6,020.34 6,022.77 0.0K
14:45 6,022.52 6,024.55 6,021.28 6,021.94 0.0K
14:50 6,022.20 6,025.86 6,020.09 6,021.22 0.0K
14:55 6,021.31 6,021.92 6,017.41 6,018.32 0.0K
15:00 6,018.24 6,018.32 6,010.80 6,012.73 0.0K
15:05 6,013.54 6,015.59 6,013.45 6,015.59 0.0K
15:10 6,015.66 6,017.11 6,015.60 6,015.94 0.0K
15:15 6,016.03 6,019.72 6,016.03 6,018.32 0.0K
15:20 6,017.91 6,018.65 6,017.17 6,017.81 0.0K
15:25 6,018.01 6,018.11 6,017.11 6,017.45 0.0K
15:30 6,017.45 6,024.85 6,017.30 6,024.85 0.0K
15:35 6,025.26 6,030.01 6,023.84 6,029.92 0.0K
15:40 6,031.28 6,031.67 6,026.61 6,027.62 0.0K
15:45 6,027.83 6,031.01 6,026.80 6,029.96 0.0K
15:50 6,029.35 6,032.61 6,027.86 6,032.61 0.0K
15:55 6,032.81 6,035.35 6,032.81 6,033.41 0.0K
16:00 6,033.82 6,034.42 6,025.52 6,025.99 0.0K
16:05 6,025.78 6,025.78 6,019.35 6,019.95 0.0K
16:10 6,019.77 6,019.77 6,012.26 6,013.91 0.0K
16:15 6,013.77 6,017.45 6,013.65 6,015.01 0.0K
16:20 6,015.23 6,017.51 6,015.16 6,017.51 0.0K
16:25 6,017.31 6,017.79 6,015.40 6,016.44 0.0K
16:35 6,009.85 6,009.85 6,009.85 6,009.85 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 5,928.42 5,994.13 5,928.42 5,986.84 0.0M
2025-09-25 6,009.85 6,009.85 5,910.91 5,928.42 0.0M
2025-09-24 6,036.29 6,036.74 5,979.44 6,009.85 0.0M
2025-09-23 6,027.48 6,091.53 6,027.12 6,036.29 0.0M
2025-09-22 6,062.27 6,082.87 6,015.21 6,027.48 0.0M
2025-09-19 6,125.52 6,125.52 6,062.27 6,062.27 0.0M
2025-09-18 6,055.79 6,153.03 6,045.01 6,125.52 0.0M
2025-09-17 6,032.83 6,080.43 6,029.10 6,055.59 0.0M
2025-09-16 6,106.30 6,107.03 6,032.83 6,032.83 0.0M
2025-09-15 6,143.23 6,207.58 6,106.30 6,106.30 0.0M
2025-09-12 6,121.39 6,191.79 6,117.11 6,143.23 0.0M
2025-09-11 6,140.96 6,154.02 6,093.52 6,121.39 0.0M
2025-09-10 6,175.95 6,233.97 6,121.86 6,132.46 0.0M
2025-09-09 6,236.23 6,252.94 6,164.24 6,175.95 0.0M
2025-09-08 6,166.30 6,245.42 6,155.37 6,236.23 0.0M
2025-09-05 6,074.81 6,208.34 6,070.49 6,166.30 0.0M
2025-09-04 6,022.52 6,090.10 6,016.47 6,074.81 0.0M
2025-09-03 5,957.33 6,027.07 5,943.78 6,022.52 0.0M
2025-09-02 6,071.97 6,076.27 5,957.33 5,957.33 0.0M
2025-09-01 6,071.71 6,091.04 6,058.93 6,071.97 0.0M
2025-08-29 6,018.01 6,092.79 6,011.15 6,071.71 0.0M
2025-08-28 6,034.42 6,063.83 5,994.84 6,018.01 0.0M
2025-08-27 6,034.56 6,052.19 6,012.78 6,031.64 0.0M
2025-08-26 6,122.68 6,122.68 6,007.22 6,034.56 0.0M
2025-08-22 6,071.61 6,138.90 6,051.93 6,122.68 0.0M
2025-08-21 6,131.16 6,135.13 6,071.61 6,071.61 0.0M
2025-08-20 6,078.90 6,148.68 6,051.09 6,131.16 0.0M
2025-08-19 6,048.13 6,094.25 6,036.36 6,078.90 0.0M
2025-08-18 6,040.13 6,064.85 6,009.85 6,048.13 0.0M
2025-08-15 6,052.78 6,095.03 6,028.47 6,040.13 0.0M
2025-08-14 6,055.44 6,081.55 6,030.46 6,052.78 0.0M
2025-08-13 6,038.40 6,063.19 6,024.48 6,049.50 0.0M
2025-08-12 6,006.15 6,046.81 5,997.82 6,038.40 0.0M
2025-08-11 6,081.22 6,105.42 6,006.15 6,006.15 0.0M
2025-08-08 6,099.26 6,114.03 6,043.28 6,081.22 0.0M
2025-08-07 6,030.68 6,117.48 6,026.68 6,099.26 0.0M
2025-08-06 6,039.22 6,081.22 6,014.21 6,030.68 0.0M
2025-08-05 6,074.36 6,099.21 6,038.33 6,039.22 0.0M
2025-08-04 6,065.81 6,098.99 6,059.61 6,074.36 0.0M
2025-08-01 6,223.94 6,227.49 6,050.94 6,065.81 0.0M
2025-07-31 6,126.71 6,280.16 6,126.71 6,223.94 0.0M
2025-07-30 6,104.64 6,130.96 6,096.12 6,126.71 0.0M
2025-07-29 6,147.45 6,156.54 6,104.64 6,104.64 0.0M
2025-07-28 6,246.70 6,296.98 6,147.45 6,147.45 0.0M
2025-07-25 6,256.44 6,257.74 6,213.38 6,246.70 0.0M
2025-07-24 6,149.03 6,260.88 6,148.69 6,256.44 0.0M
2025-07-23 6,150.05 6,208.16 6,144.46 6,149.03 0.0M
2025-07-22 6,194.86 6,196.48 6,136.10 6,150.05 0.0M
2025-07-21 6,225.70 6,240.97 6,170.31 6,194.86 0.0M
2025-07-18 6,172.85 6,245.69 6,165.63 6,225.70 0.0M
2025-07-17 6,086.05 6,193.82 6,085.88 6,172.85 0.0M
2025-07-16 6,114.09 6,133.26 6,082.88 6,086.05 0.0M
2025-07-15 5,997.39 6,172.69 5,995.88 6,114.09 0.0M
2025-07-14 5,995.04 6,004.17 5,949.94 5,997.39 0.0M
2025-07-11 6,055.00 6,055.00 5,995.04 5,995.04 0.0M
2025-07-10 6,000.79 6,060.01 6,000.79 6,055.00 0.0M
2025-07-09 6,038.70 6,055.26 5,993.40 6,000.79 0.0M
2025-07-08 6,018.72 6,087.60 5,967.97 6,038.70 0.0M
2025-07-07 5,994.86 6,041.02 5,993.97 6,018.72 0.0M
2025-07-04 6,024.78 6,024.78 5,973.69 5,994.86 0.0M
2025-07-03 5,946.36 6,025.69 5,945.24 6,024.78 0.0M
2025-07-02 5,942.95 5,966.63 5,892.12 5,945.99 0.0M
2025-07-01 5,938.08 5,956.31 5,895.25 5,942.95 0.0M
2025-06-30 6,054.32 6,058.64 5,938.08 5,938.08 0.0M
2025-06-27 5,946.36 6,054.32 5,942.59 6,054.32 0.0M
2025-06-26 5,942.96 5,954.44 5,895.76 5,946.36 0.0M
2025-06-25 5,941.04 6,015.81 5,941.04 5,942.96 0.0M
2025-06-24 5,924.10 6,036.27 5,922.71 5,941.04 0.0M
2025-06-23 5,878.51 5,936.00 5,836.76 5,924.10 0.0M
2025-06-20 5,867.60 5,917.93 5,865.95 5,878.51 0.0M
2025-06-19 5,948.36 5,948.36 5,855.49 5,867.60 0.0M
2025-06-18 5,914.03 5,943.42 5,893.96 5,922.76 0.0M
2025-06-17 5,930.88 5,939.17 5,872.83 5,914.03 0.0M
2025-06-16 5,858.45 5,946.46 5,835.78 5,930.88 0.0M
2025-06-13 5,911.88 5,911.88 5,824.08 5,858.45 0.0M
2025-06-12 5,931.71 5,940.09 5,892.30 5,911.88 0.0M
2025-06-11 5,919.22 5,944.52 5,897.09 5,926.69 0.0M
2025-06-10 5,865.05 5,929.30 5,860.45 5,919.22 0.0M
2025-06-09 5,863.44 5,876.04 5,851.20 5,865.05 0.0M
2025-06-06 5,890.84 5,892.52 5,839.90 5,863.44 0.0M
2025-06-05 5,854.38 5,895.84 5,846.00 5,890.84 0.0M
2025-06-04 5,798.14 5,871.22 5,796.49 5,854.38 0.0M
2025-06-03 5,819.04 5,828.64 5,771.17 5,798.14 0.0M
2025-06-02 5,830.26 5,834.26 5,757.66 5,819.04 0.0M
2025-05-30 5,812.78 5,865.75 5,802.12 5,830.26 0.0M
2025-05-29 5,835.87 5,868.42 5,795.18 5,812.78 0.0M
2025-05-28 5,850.65 5,881.78 5,806.93 5,820.36 0.0M
2025-05-27 5,848.23 5,938.84 5,848.23 5,850.65 0.0M
2025-05-23 5,870.17 5,905.74 5,738.52 5,848.23 0.0M
2025-05-22 5,988.57 5,988.57 5,830.48 5,870.17 0.0M
2025-05-21 6,042.11 6,042.11 5,938.97 5,978.01 0.0M
2025-05-20 5,974.82 6,065.41 5,961.95 6,042.11 0.0M
2025-05-19 5,962.49 5,974.82 5,900.55 5,974.82 0.0M
2025-05-16 5,963.49 5,999.61 5,947.60 5,962.49 0.0M
2025-05-15 5,904.59 5,969.98 5,845.22 5,963.49 0.0M
2025-05-14 5,990.22 6,003.17 5,883.85 5,901.77 0.0M
2025-05-13 5,910.82 5,991.11 5,888.60 5,990.22 0.0M
2025-05-12 5,831.32 5,977.31 5,830.02 5,910.82 0.0M
2025-05-09 5,817.16 5,866.02 5,817.16 5,831.32 0.0M
2025-05-08 5,767.71 5,885.20 5,766.61 5,817.16 0.0M
2025-05-07 5,786.00 5,802.24 5,740.61 5,767.71 0.0M
2025-05-06 5,808.33 5,858.78 5,747.59 5,786.00 0.0M
2025-05-02 5,719.87 5,834.67 5,718.97 5,808.33 0.0M
2025-05-01 5,643.06 5,719.87 5,628.07 5,719.87 0.0M
2025-04-30 5,556.55 5,642.69 5,554.62 5,642.69 0.0M
2025-04-29 5,519.95 5,560.49 5,519.95 5,556.55 0.0M
2025-04-28 5,545.31 5,573.16 5,515.99 5,519.95 0.0M
2025-04-25 5,498.43 5,565.68 5,498.43 5,545.31 0.0M
2025-04-24 5,500.23 5,503.48 5,439.68 5,498.43 0.0M
2025-04-23 5,426.59 5,570.19 5,423.38 5,500.23 0.0M
2025-04-22 5,412.40 5,445.55 5,335.76 5,426.59 0.0M
2025-04-17 5,391.51 5,422.28 5,340.54 5,412.40 0.0M
2025-04-16 5,429.13 5,429.13 5,321.22 5,386.52 0.0M
2025-04-15 5,333.96 5,436.07 5,333.75 5,429.13 0.0M
2025-04-14 5,240.93 5,356.44 5,240.93 5,333.96 0.0M
2025-04-11 5,287.30 5,345.90 5,187.34 5,240.93 0.0M
2025-04-10 4,991.59 5,462.92 4,991.59 5,287.30 0.0M
2025-04-09 5,140.35 5,140.35 4,952.05 4,989.39 0.0M
2025-04-08 4,918.84 5,162.68 4,918.84 5,140.35 0.0M
2025-04-07 5,194.12 5,214.97 4,902.15 4,918.84 0.0M
2025-04-04 5,479.28 5,488.47 5,167.55 5,194.12 0.0M
2025-04-03 5,661.19 5,661.19 5,436.49 5,479.28 0.0M
2025-04-02 5,634.52 5,649.80 5,558.00 5,649.80 0.0M
2025-04-01 5,581.74 5,669.50 5,581.74 5,634.52 0.0M
2025-03-31 5,666.80 5,666.80 5,566.78 5,581.74 0.0M
2025-03-28 5,651.37 5,666.80 5,615.73 5,666.80 0.0M
2025-03-27 5,649.62 5,652.45 5,585.48 5,651.37 0.0M
2025-03-26 5,663.79 5,682.11 5,643.39 5,649.62 0.0M
2025-03-25 5,654.92 5,684.99 5,619.95 5,663.79 0.0M
2025-03-24 5,601.74 5,676.53 5,598.79 5,654.92 0.0M
2025-03-21 5,667.07 5,667.07 5,559.72 5,601.74 0.0M
2025-03-20 5,584.45 5,686.67 5,584.45 5,667.07 0.0M
2025-03-19 5,571.46 5,584.45 5,530.09 5,584.45 0.0M
2025-03-18 5,585.55 5,598.09 5,546.05 5,571.46 0.0M
2025-03-17 5,576.95 5,613.81 5,556.59 5,585.55 0.0M
2025-03-14 5,502.42 5,588.83 5,502.30 5,576.95 0.0M
2025-03-13 5,572.32 5,572.32 5,493.15 5,502.42 0.0M
2025-03-12 5,524.71 5,592.04 5,512.25 5,572.32 0.0M
2025-03-11 5,666.75 5,676.04 5,519.25 5,524.71 0.0M
2025-03-10 5,728.94 5,766.64 5,655.58 5,666.75 0.0M
2025-03-07 5,758.83 5,760.85 5,653.16 5,728.94 0.0M
2025-03-06 5,876.18 5,898.28 5,747.09 5,758.83 0.0M
2025-03-05 5,890.45 5,983.80 5,872.00 5,876.18 0.0M
2025-03-04 5,962.48 6,002.10 5,871.30 5,890.45 0.0M
2025-03-03 5,960.02 5,980.45 5,925.47 5,962.48 0.0M
2025-02-28 5,961.69 5,969.90 5,899.68 5,960.02 0.0M
2025-02-27 6,044.26 6,045.29 5,926.69 5,961.69 0.0M
2025-02-26 6,032.26 6,093.93 6,031.99 6,042.73 0.0M
2025-02-25 6,019.10 6,056.11 5,990.12 6,032.26 0.0M
2025-02-24 6,061.76 6,070.75 5,972.60 6,019.10 0.0M
2025-02-21 6,084.05 6,122.75 6,049.02 6,061.76 0.0M
2025-02-20 6,124.59 6,161.44 6,069.15 6,084.05 0.0M
2025-02-19 6,203.20 6,209.47 6,106.86 6,124.59 0.0M
2025-02-18 6,237.37 6,254.40 6,189.01 6,203.20 0.0M
2025-02-17 6,238.37 6,238.37 6,200.86 6,237.37 0.0M
2025-02-14 6,225.91 6,253.38 6,205.40 6,238.37 0.0M
2025-02-13 6,185.16 6,268.11 6,183.38 6,225.91 0.0M
2025-02-12 6,166.96 6,221.45 6,142.33 6,185.16 0.0M
2025-02-11 6,121.54 6,192.09 6,111.67 6,166.96 0.0M
2025-02-10 6,050.37 6,127.91 6,049.98 6,121.54 0.0M
2025-02-07 6,128.02 6,144.51 6,050.37 6,050.37 0.0M
2025-02-06 6,112.74 6,142.81 6,065.44 6,128.02 0.0M
2025-02-05 6,104.38 6,112.74 6,062.34 6,112.74 0.0M
2025-02-04 6,086.20 6,104.77 6,047.09 6,104.38 0.0M
2025-02-03 6,185.83 6,185.83 6,035.41 6,086.20 0.0M
2025-01-31 6,153.36 6,196.08 6,139.10 6,185.83 0.0M
2025-01-30 6,107.88 6,167.46 6,103.27 6,153.36 0.0M
2025-01-29 6,105.36 6,144.04 6,095.65 6,107.88 0.0M
2025-01-28 5,980.74 6,105.36 5,976.43 6,105.36 0.0M
2025-01-27 5,957.54 5,990.47 5,892.74 5,980.74 0.0M
2025-01-24 5,949.27 5,992.30 5,924.85 5,957.54 0.0M
2025-01-23 5,989.62 5,994.68 5,949.27 5,949.27 0.0M
2025-01-22 5,987.81 6,050.07 5,977.23 5,989.62 0.0M
2025-01-21 5,969.58 5,990.44 5,938.71 5,987.81 0.0M
2025-01-20 5,919.82 5,970.83 5,918.06 5,969.58 0.0M
2025-01-17 5,814.39 5,927.88 5,814.39 5,919.82 0.0M
2025-01-16 5,681.01 5,814.39 5,677.28 5,814.39 0.0M
2025-01-15 5,552.83 5,692.85 5,552.83 5,676.70 0.0M
2025-01-14 5,560.07 5,614.14 5,547.34 5,552.83 0.0M
2025-01-13 5,578.73 5,583.90 5,530.92 5,560.07 0.0M
2025-01-10 5,645.57 5,648.39 5,560.06 5,578.73 0.0M
2025-01-09 5,627.91 5,649.27 5,581.87 5,645.57 0.0M
2025-01-08 5,632.75 5,674.27 5,580.74 5,616.95 0.0M
2025-01-07 5,700.22 5,703.08 5,609.81 5,632.75 0.0M
2025-01-06 5,661.04 5,744.83 5,661.04 5,700.22 0.0M
2025-01-03 5,707.33 5,707.54 5,641.79 5,661.04 0.0M
2025-01-02 5,683.01 5,709.84 5,662.47 5,707.33 0.0M