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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6,621.58 6,622.10 6,578.41 6,590.34 0.0M
2021-12-30 6,654.81 6,664.46 6,621.58 6,621.58 0.0M
2021-12-29 6,538.01 6,667.57 6,538.01 6,654.81 0.0M
2021-12-24 6,548.19 6,573.90 6,538.01 6,538.01 0.0M
2021-12-23 6,511.05 6,559.12 6,505.04 6,548.19 0.0M
2021-12-22 6,440.33 6,511.05 6,429.86 6,511.05 0.0M
2021-12-21 6,367.61 6,447.28 6,367.61 6,440.33 0.0M
2021-12-20 6,378.34 6,378.34 6,229.14 6,367.61 0.0M
2021-12-17 6,353.14 6,407.26 6,326.81 6,378.34 0.0M
2021-12-16 6,337.85 6,439.02 6,331.11 6,353.14 0.0M
2021-12-15 6,278.51 6,338.74 6,273.57 6,337.53 0.0M
2021-12-14 6,464.56 6,549.76 6,278.51 6,278.51 0.0M
2021-12-13 6,486.49 6,526.20 6,454.27 6,464.56 0.0M
2021-12-10 6,550.15 6,550.15 6,486.22 6,486.49 0.0M
2021-12-09 6,497.50 6,569.05 6,493.60 6,550.15 0.0M
2021-12-08 6,520.26 6,604.11 6,486.55 6,497.50 0.0M
2021-12-07 6,348.82 6,520.26 6,348.82 6,520.26 0.0M
2021-12-06 6,273.19 6,360.39 6,272.27 6,348.82 0.0M
2021-12-03 6,282.69 6,346.05 6,254.44 6,273.19 0.0M
2021-12-02 6,295.15 6,295.81 6,224.60 6,282.69 0.0M
2021-12-01 6,181.21 6,309.07 6,175.76 6,295.15 0.0M
2021-11-30 6,233.13 6,233.13 6,130.42 6,181.21 0.0M
2021-11-29 6,168.92 6,264.58 6,168.92 6,233.13 0.0M
2021-11-26 6,326.85 6,326.85 6,161.77 6,168.92 0.0M
2021-11-25 6,295.87 6,335.11 6,286.13 6,326.85 0.0M
2021-11-24 6,257.07 6,342.88 6,241.42 6,293.46 0.0M
2021-11-23 6,360.38 6,360.38 6,238.19 6,257.07 0.0M
2021-11-22 6,357.56 6,402.83 6,352.44 6,360.38 0.0M
2021-11-19 6,401.42 6,416.14 6,338.01 6,357.56 0.0M
2021-11-18 6,345.63 6,410.28 6,344.08 6,401.42 0.0M
2021-11-17 6,402.44 6,416.27 6,333.83 6,342.57 0.0M
2021-11-16 6,381.70 6,407.98 6,353.83 6,402.44 0.0M
2021-11-15 6,398.71 6,403.77 6,362.45 6,381.70 0.0M
2021-11-12 6,350.44 6,400.68 6,330.13 6,398.71 0.0M
2021-11-11 6,329.72 6,371.21 6,320.64 6,350.44 0.0M
2021-11-10 6,284.18 6,329.72 6,275.17 6,329.72 0.0M
2021-11-09 6,326.08 6,341.12 6,278.69 6,284.18 0.0M
2021-11-08 6,305.62 6,330.16 6,288.97 6,326.08 0.0M
2021-11-05 6,317.87 6,352.69 6,293.42 6,305.62 0.0M
2021-11-04 6,191.92 6,333.17 6,191.92 6,317.87 0.0M
2021-11-03 6,202.95 6,222.90 6,180.07 6,191.92 0.0M
2021-11-02 6,176.26 6,233.96 6,171.40 6,202.95 0.0M
2021-11-01 6,107.46 6,198.60 6,106.77 6,176.26 0.0M
2021-10-29 6,092.14 6,120.42 6,037.28 6,107.46 0.0M
2021-10-28 6,095.61 6,097.54 6,039.58 6,092.14 0.0M
2021-10-27 6,088.40 6,110.75 6,068.01 6,080.49 0.0M
2021-10-26 6,028.46 6,089.72 6,026.39 6,088.40 0.0M
2021-10-25 6,047.67 6,077.29 6,006.87 6,028.46 0.0M
2021-10-22 6,021.86 6,074.82 6,007.55 6,047.67 0.0M
2021-10-21 6,024.35 6,042.43 5,965.78 6,021.86 0.0M
2021-10-20 5,996.67 6,040.50 5,983.00 6,024.35 0.0M
2021-10-19 5,950.86 6,003.95 5,943.05 5,996.67 0.0M
2021-10-18 5,962.95 5,963.58 5,910.42 5,950.86 0.0M
2021-10-15 5,945.50 5,977.55 5,933.60 5,962.95 0.0M
2021-10-14 5,873.22 5,947.71 5,873.22 5,945.50 0.0M
2021-10-13 5,805.59 5,884.07 5,773.80 5,873.22 0.0M
2021-10-12 5,824.52 5,828.63 5,749.91 5,805.59 0.0M
2021-10-11 5,851.05 5,854.66 5,755.90 5,824.52 0.0M
2021-10-08 5,839.58 5,890.76 5,838.37 5,851.05 0.0M
2021-10-07 5,770.86 5,866.96 5,770.86 5,839.58 0.0M
2021-10-06 5,829.07 5,829.07 5,705.73 5,770.86 0.0M
2021-10-05 5,766.75 5,843.84 5,766.75 5,829.07 0.0M
2021-10-04 5,835.57 5,851.96 5,763.94 5,766.75 0.0M
2021-10-01 5,865.17 5,866.89 5,781.26 5,835.57 0.0M
2021-09-30 5,892.35 5,957.31 5,861.80 5,865.17 0.0M
2021-09-29 5,848.67 5,958.44 5,848.33 5,891.30 0.0M
2021-09-28 5,941.99 5,977.94 5,802.29 5,848.67 0.0M
2021-09-27 6,047.96 6,118.92 5,940.83 5,941.99 0.0M
2021-09-24 6,142.69 6,145.01 6,037.33 6,047.96 0.0M
2021-09-23 6,174.12 6,222.07 6,142.69 6,142.69 0.0M
2021-09-22 6,092.80 6,190.80 6,073.15 6,173.79 0.0M
2021-09-21 6,040.38 6,097.99 6,038.48 6,092.80 0.0M
2021-09-20 6,084.89 6,084.89 5,984.45 6,040.38 0.0M
2021-09-17 6,145.44 6,211.04 6,066.85 6,084.89 0.0M
2021-09-16 6,060.66 6,170.18 6,060.66 6,145.44 0.0M
2021-09-15 6,109.29 6,120.04 6,057.07 6,057.07 0.0M
2021-09-14 6,102.53 6,113.39 6,085.41 6,109.29 0.0M
2021-09-13 6,106.25 6,147.35 6,098.27 6,102.53 0.0M
2021-09-10 6,045.18 6,116.51 6,041.01 6,106.25 0.0M
2021-09-09 6,059.21 6,059.21 5,998.70 6,045.18 0.0M
2021-09-08 6,116.94 6,116.94 6,005.13 6,059.21 0.0M
2021-09-07 6,152.44 6,162.12 6,100.91 6,116.94 0.0M
2021-09-06 6,051.85 6,158.09 6,051.85 6,152.44 0.0M
2021-09-03 6,071.58 6,081.39 6,019.87 6,051.85 0.0M
2021-09-02 6,054.67 6,090.25 6,037.02 6,071.58 0.0M
2021-09-01 6,002.40 6,065.12 6,001.92 6,052.83 0.0M
2021-08-31 5,950.77 6,030.49 5,949.79 6,002.40 0.0M
2021-08-27 5,928.70 5,953.34 5,921.83 5,950.77 0.0M
2021-08-26 5,925.62 5,936.96 5,890.30 5,928.70 0.0M
2021-08-25 5,915.85 5,951.01 5,914.59 5,925.62 0.0M
2021-08-24 5,926.13 5,956.35 5,882.68 5,915.85 0.0M
2021-08-23 5,917.62 5,963.02 5,910.23 5,926.13 0.0M
2021-08-20 5,874.59 5,937.74 5,855.99 5,917.62 0.0M
2021-08-19 5,893.45 5,893.45 5,797.21 5,874.59 0.0M
2021-08-18 5,876.86 5,915.07 5,876.86 5,893.45 0.0M
2021-08-17 5,853.67 5,895.46 5,809.07 5,876.86 0.0M
2021-08-16 5,871.03 5,871.03 5,832.04 5,853.67 0.0M
2021-08-13 5,870.28 5,897.31 5,859.80 5,871.03 0.0M
2021-08-12 5,835.88 5,870.28 5,813.70 5,870.28 0.0M
2021-08-11 5,817.92 5,856.83 5,816.72 5,835.88 0.0M
2021-08-10 5,812.93 5,846.99 5,810.64 5,817.92 0.0M
2021-08-09 5,829.56 5,840.96 5,800.54 5,812.93 0.0M
2021-08-06 5,911.73 5,921.58 5,827.73 5,829.56 0.0M
2021-08-05 5,883.23 5,934.56 5,879.44 5,911.73 0.0M
2021-08-04 5,859.62 5,904.59 5,859.46 5,879.06 0.0M
2021-08-03 5,840.30 5,882.08 5,803.62 5,859.62 0.0M
2021-08-02 5,806.23 5,877.44 5,797.65 5,840.30 0.0M
2021-07-30 5,859.43 5,861.87 5,758.22 5,806.23 0.0M
2021-07-29 5,794.94 5,868.51 5,794.94 5,859.43 0.0M
2021-07-28 5,779.92 5,801.59 5,764.31 5,794.94 0.0M
2021-07-27 5,787.80 5,803.01 5,734.20 5,779.92 0.0M
2021-07-26 5,845.32 5,845.32 5,784.42 5,787.80 0.0M
2021-07-23 5,789.55 5,845.32 5,789.26 5,845.32 0.0M
2021-07-22 5,714.17 5,813.96 5,714.17 5,789.55 0.0M
2021-07-21 5,656.64 5,740.02 5,653.91 5,714.17 0.0M
2021-07-20 5,649.09 5,695.27 5,627.14 5,656.64 0.0M
2021-07-19 5,749.51 5,749.51 5,625.20 5,649.09 0.0M
2021-07-16 5,712.62 5,771.75 5,712.62 5,749.51 0.0M
2021-07-15 5,749.79 5,819.17 5,707.38 5,712.62 0.0M
2021-07-14 5,808.64 5,808.70 5,717.57 5,749.79 0.0M
2021-07-13 5,759.97 5,808.70 5,753.90 5,808.64 0.0M
2021-07-12 5,720.58 5,762.99 5,708.41 5,759.97 0.0M
2021-07-09 5,668.58 5,720.95 5,668.58 5,720.58 0.0M
2021-07-08 5,748.79 5,750.24 5,650.04 5,668.58 0.0M
2021-07-07 5,657.21 5,752.76 5,655.18 5,748.79 0.0M
2021-07-06 5,649.65 5,667.73 5,626.07 5,657.21 0.0M
2021-07-05 5,633.79 5,658.08 5,617.96 5,649.65 0.0M
2021-07-02 5,612.76 5,649.52 5,612.76 5,633.79 0.0M
2021-07-01 5,529.83 5,612.76 5,529.83 5,612.76 0.0M
2021-06-30 5,590.54 5,609.89 5,528.65 5,529.83 0.0M
2021-06-29 5,558.59 5,615.07 5,547.79 5,590.54 0.0M
2021-06-28 5,573.71 5,590.57 5,556.87 5,558.59 0.0M
2021-06-25 5,551.99 5,581.83 5,543.83 5,573.71 0.0M
2021-06-24 5,551.53 5,579.40 5,530.12 5,551.99 0.0M
2021-06-23 5,544.29 5,569.18 5,506.44 5,539.99 0.0M
2021-06-22 5,504.66 5,556.10 5,486.44 5,544.29 0.0M
2021-06-21 5,449.60 5,505.36 5,404.01 5,504.66 0.0M
2021-06-18 5,520.31 5,552.32 5,449.60 5,449.60 0.0M
2021-06-17 5,538.21 5,538.21 5,467.32 5,520.31 0.0M
2021-06-16 5,493.55 5,549.41 5,493.55 5,535.72 0.0M
2021-06-15 5,449.67 5,519.63 5,447.83 5,493.55 0.0M
2021-06-14 5,441.64 5,495.70 5,436.05 5,449.67 0.0M
2021-06-11 5,396.81 5,457.56 5,396.81 5,441.64 0.0M
2021-06-10 5,440.69 5,446.06 5,388.42 5,396.81 0.0M
2021-06-09 5,478.81 5,478.81 5,419.10 5,440.69 0.0M
2021-06-08 5,456.52 5,499.77 5,435.81 5,478.81 0.0M
2021-06-07 5,465.79 5,488.21 5,436.74 5,456.52 0.0M
2021-06-04 5,464.11 5,477.04 5,437.41 5,465.79 0.0M
2021-06-03 5,503.19 5,507.61 5,438.07 5,464.11 0.0M
2021-06-02 5,482.28 5,516.07 5,480.33 5,503.19 0.0M
2021-06-01 5,442.03 5,523.60 5,416.20 5,482.28 0.0M
2021-05-28 5,452.12 5,487.21 5,442.03 5,442.03 0.0M
2021-05-27 5,511.13 5,512.25 5,452.12 5,452.12 0.0M
2021-05-26 5,561.90 5,576.87 5,496.98 5,497.95 0.0M
2021-05-25 5,530.26 5,567.16 5,523.71 5,561.90 0.0M
2021-05-24 5,516.08 5,539.92 5,513.48 5,530.26 0.0M
2021-05-21 5,496.49 5,526.57 5,479.83 5,516.08 0.0M
2021-05-20 5,366.41 5,498.43 5,366.41 5,496.49 0.0M
2021-05-19 5,383.08 5,425.68 5,319.13 5,366.41 0.0M
2021-05-18 5,376.11 5,424.27 5,361.16 5,383.08 0.0M
2021-05-17 5,400.55 5,419.26 5,373.53 5,376.11 0.0M
2021-05-14 5,353.86 5,408.82 5,353.86 5,400.55 0.0M
2021-05-13 5,342.60 5,364.01 5,251.54 5,353.86 0.0M
2021-05-12 5,360.92 5,398.78 5,339.53 5,339.53 0.0M
2021-05-11 5,502.21 5,502.21 5,324.19 5,360.92 0.0M
2021-05-10 5,590.10 5,590.69 5,495.79 5,502.21 0.0M
2021-05-07 5,526.20 5,590.98 5,526.20 5,590.10 0.0M
2021-05-06 5,525.70 5,544.96 5,506.23 5,526.20 0.0M
2021-05-05 5,468.06 5,547.82 5,468.06 5,525.70 0.0M
2021-05-04 5,533.03 5,594.00 5,463.71 5,468.06 0.0M
2021-04-30 5,536.93 5,569.74 5,498.83 5,533.03 0.0M
2021-04-29 5,556.02 5,586.98 5,516.65 5,536.93 0.0M
2021-04-28 5,546.13 5,571.71 5,540.26 5,556.02 0.0M
2021-04-27 5,541.52 5,557.52 5,519.93 5,546.13 0.0M
2021-04-26 5,553.77 5,559.02 5,511.73 5,541.52 0.0M
2021-04-23 5,540.27 5,558.21 5,519.34 5,553.77 0.0M
2021-04-22 5,464.60 5,550.01 5,459.65 5,540.27 0.0M
2021-04-21 5,478.57 5,485.87 5,445.45 5,462.77 0.0M
2021-04-20 5,533.06 5,549.17 5,478.57 5,478.57 0.0M
2021-04-19 5,554.95 5,606.29 5,522.07 5,533.06 0.0M
2021-04-16 5,496.78 5,563.40 5,491.23 5,554.95 0.0M
2021-04-15 5,438.71 5,496.78 5,438.71 5,496.78 0.0M
2021-04-14 5,439.34 5,464.17 5,414.38 5,438.71 0.0M
2021-04-13 5,431.43 5,456.69 5,400.88 5,439.34 0.0M
2021-04-12 5,457.57 5,464.40 5,415.13 5,431.43 0.0M
2021-04-09 5,428.95 5,474.81 5,428.95 5,457.57 0.0M
2021-04-08 5,328.09 5,428.95 5,322.50 5,428.95 0.0M
2021-04-07 5,288.96 5,341.54 5,288.96 5,321.22 0.0M
2021-04-06 5,264.55 5,347.13 5,258.57 5,288.96 0.0M
2021-04-01 5,160.28 5,273.35 5,160.28 5,264.55 0.0M
2021-03-31 5,178.47 5,209.02 5,158.24 5,160.28 0.0M
2021-03-30 5,197.13 5,214.25 5,158.07 5,178.47 0.0M
2021-03-29 5,191.62 5,223.11 5,185.42 5,197.13 0.0M
2021-03-26 5,160.73 5,191.62 5,158.08 5,191.62 0.0M
2021-03-25 5,140.14 5,213.07 5,123.30 5,160.73 0.0M
2021-03-24 5,123.57 5,166.69 5,090.17 5,133.87 0.0M
2021-03-23 5,127.65 5,137.26 5,095.58 5,123.57 0.0M
2021-03-22 5,089.46 5,148.59 5,050.09 5,127.65 0.0M
2021-03-19 5,114.85 5,126.66 5,059.84 5,089.46 0.0M
2021-03-18 5,136.16 5,147.58 5,085.88 5,114.85 0.0M
2021-03-17 5,173.54 5,190.88 5,134.23 5,136.16 0.0M
2021-03-16 5,096.54 5,174.78 5,079.53 5,173.54 0.0M
2021-03-15 5,075.64 5,114.17 5,066.02 5,096.54 0.0M
2021-03-12 5,088.52 5,103.36 5,046.24 5,075.64 0.0M
2021-03-11 5,060.09 5,100.05 5,060.09 5,088.52 0.0M
2021-03-10 5,084.67 5,084.67 5,041.95 5,060.09 0.0M
2021-03-09 4,992.07 5,112.77 4,981.82 5,084.67 0.0M
2021-03-08 4,921.59 5,000.15 4,905.27 4,992.07 0.0M
2021-03-05 4,961.49 4,997.53 4,897.32 4,921.59 0.0M
2021-03-04 4,981.60 4,989.05 4,916.60 4,961.49 0.0M
2021-03-03 4,927.01 5,026.01 4,927.01 4,981.60 0.0M
2021-03-02 4,938.69 4,966.56 4,912.31 4,927.01 0.0M
2021-03-01 4,847.49 4,945.93 4,847.49 4,938.69 0.0M
2021-02-26 4,921.32 4,921.32 4,838.60 4,847.49 0.0M
2021-02-25 4,978.98 5,016.55 4,916.29 4,921.32 0.0M
2021-02-24 4,972.72 5,017.41 4,944.40 4,978.98 0.0M
2021-02-23 4,981.65 5,008.84 4,912.53 4,972.72 0.0M
2021-02-22 5,071.48 5,071.48 4,947.22 4,981.65 0.0M
2021-02-19 5,098.19 5,118.51 5,071.48 5,071.48 0.0M
2021-02-18 5,117.85 5,171.03 5,089.72 5,098.19 0.0M
2021-02-17 5,165.90 5,169.25 5,108.03 5,117.85 0.0M
2021-02-16 5,189.09 5,213.45 5,161.30 5,165.90 0.0M
2021-02-15 5,152.39 5,205.80 5,148.47 5,189.09 0.0M
2021-02-12 5,099.05 5,155.40 5,072.07 5,152.39 0.0M
2021-02-11 5,017.39 5,105.74 5,017.39 5,099.05 0.0M
2021-02-10 5,036.04 5,058.25 5,001.69 5,017.39 0.0M
2021-02-09 5,069.80 5,082.37 5,024.37 5,036.04 0.0M
2021-02-08 5,041.00 5,090.07 5,016.88 5,069.80 0.0M
2021-02-05 5,105.69 5,118.37 5,035.78 5,041.00 0.0M
2021-02-04 5,050.23 5,117.95 5,047.01 5,105.69 0.0M
2021-02-03 5,058.67 5,116.72 5,032.68 5,049.75 0.0M
2021-02-02 4,957.16 5,058.84 4,951.22 5,058.67 0.0M
2021-02-01 4,857.00 4,960.05 4,851.13 4,957.16 0.0M
2021-01-29 4,898.87 4,906.72 4,805.62 4,857.00 0.0M
2021-01-28 4,901.68 4,906.43 4,800.88 4,898.87 0.0M
2021-01-27 4,968.79 4,992.00 4,867.89 4,900.50 0.0M
2021-01-26 4,982.77 5,017.80 4,959.48 4,968.79 0.0M
2021-01-25 5,045.85 5,070.86 4,962.01 4,982.77 0.0M
2021-01-22 5,043.98 5,068.23 5,018.22 5,045.85 0.0M
2021-01-21 5,020.56 5,067.95 5,020.56 5,043.98 0.0M
2021-01-20 4,998.97 5,040.17 4,989.86 5,020.56 0.0M
2021-01-19 5,006.91 5,077.17 4,977.45 4,998.97 0.0M
2021-01-18 5,026.41 5,058.03 4,995.75 5,006.91 0.0M
2021-01-15 5,068.71 5,068.71 4,986.66 5,026.41 0.0M
2021-01-14 5,083.40 5,094.41 5,043.78 5,068.71 0.0M
2021-01-13 5,062.88 5,104.33 5,062.26 5,082.02 0.0M
2021-01-12 5,108.99 5,117.60 5,062.88 5,062.88 0.0M
2021-01-11 5,198.25 5,201.73 5,108.99 5,108.99 0.0M
2021-01-08 5,137.81 5,211.04 5,135.83 5,198.25 0.0M
2021-01-07 5,133.05 5,172.57 5,095.88 5,137.81 0.0M
2021-01-06 5,031.28 5,143.23 4,999.55 5,127.67 0.0M
2021-01-05 5,052.08 5,061.91 5,006.90 5,031.28 0.0M
2021-01-04 4,944.68 5,102.25 4,944.68 5,052.08 0.0M