FTSE 350 Technology TR

TRIUB1010
🏛️ uk →
2,563.24
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
2023-12-29 2,573.87 2,580.56 2,566.54 2,566.54 0.0M
2023-12-28 2,575.25 2,588.20 2,565.12 2,573.87 0.0M
2023-12-27 2,564.87 2,581.83 2,558.82 2,575.25 0.0M
2023-12-22 2,555.57 2,571.01 2,553.22 2,564.87 0.0M
2023-12-21 2,560.71 2,562.33 2,540.22 2,555.57 0.0M
2023-12-20 2,541.59 2,564.61 2,540.87 2,560.71 0.0M
2023-12-19 2,523.54 2,548.53 2,523.54 2,541.59 0.0M
2023-12-18 2,512.21 2,525.70 2,500.93 2,523.54 0.0M
2023-12-15 2,539.47 2,550.64 2,506.31 2,512.21 0.0M
2023-12-14 2,538.80 2,581.96 2,534.26 2,539.47 0.0M
2023-12-13 2,558.64 2,576.85 2,538.48 2,538.59 0.0M
2023-12-12 2,551.51 2,568.55 2,547.97 2,558.64 0.0M
2023-12-11 2,533.50 2,553.50 2,528.47 2,551.51 0.0M
2023-12-08 2,507.90 2,542.02 2,501.81 2,533.50 0.0M
2023-12-07 2,497.90 2,515.01 2,480.31 2,507.90 0.0M
2023-12-06 2,472.79 2,500.99 2,472.79 2,497.90 0.0M
2023-12-05 2,464.63 2,479.21 2,461.29 2,472.79 0.0M
2023-12-04 2,485.06 2,505.43 2,464.63 2,464.63 0.0M
2023-12-01 2,466.23 2,489.93 2,463.60 2,485.06 0.0M
2023-11-30 2,489.44 2,495.05 2,461.88 2,466.23 0.0M
2023-11-29 2,475.23 2,497.24 2,469.79 2,489.44 0.0M
2023-11-28 2,465.44 2,476.24 2,450.03 2,475.23 0.0M
2023-11-27 2,445.62 2,480.41 2,445.62 2,465.44 0.0M
2023-11-24 2,473.85 2,473.85 2,433.65 2,445.62 0.0M
2023-11-23 2,477.35 2,484.76 2,455.96 2,473.85 0.0M
2023-11-22 2,349.68 2,496.35 2,349.68 2,476.69 0.0M
2023-11-21 2,354.27 2,360.61 2,343.85 2,349.68 0.0M
2023-11-20 2,346.26 2,359.28 2,337.12 2,354.27 0.0M
2023-11-17 2,330.15 2,347.20 2,329.54 2,346.26 0.0M
2023-11-16 2,342.24 2,357.34 2,330.15 2,330.15 0.0M
2023-11-15 2,345.50 2,363.77 2,337.79 2,341.77 0.0M
2023-11-14 2,319.86 2,358.00 2,308.73 2,345.50 0.0M
2023-11-13 2,328.56 2,338.69 2,301.91 2,319.86 0.0M
2023-11-10 2,350.09 2,352.02 2,315.74 2,328.56 0.0M
2023-11-09 2,298.28 2,354.25 2,295.70 2,350.09 0.0M
2023-11-08 2,272.63 2,296.46 2,258.08 2,296.46 0.0M
2023-11-07 2,235.37 2,274.75 2,223.65 2,272.63 0.0M
2023-11-06 2,258.77 2,262.47 2,229.50 2,235.37 0.0M
2023-11-03 2,273.31 2,295.08 2,257.08 2,258.77 0.0M
2023-11-02 2,245.11 2,301.48 2,245.11 2,273.31 0.0M
2023-11-01 2,228.07 2,250.06 2,213.57 2,245.11 0.0M
2023-10-31 2,222.01 2,242.86 2,222.01 2,228.07 0.0M
2023-10-30 2,180.00 2,238.42 2,178.87 2,222.01 0.0M
2023-10-27 2,172.86 2,193.28 2,161.53 2,180.00 0.0M
2023-10-26 2,184.75 2,188.34 2,164.99 2,172.86 0.0M
2023-10-25 2,159.23 2,197.80 2,159.23 2,184.75 0.0M
2023-10-24 2,190.32 2,195.33 2,154.38 2,159.23 0.0M
2023-10-23 2,181.53 2,198.80 2,171.92 2,190.32 0.0M
2023-10-20 2,241.76 2,241.76 2,179.64 2,181.53 0.0M
2023-10-19 2,263.45 2,271.91 2,241.76 2,241.76 0.0M
2023-10-18 2,299.49 2,299.49 2,263.24 2,263.45 0.0M
2023-10-17 2,284.41 2,307.03 2,275.41 2,299.49 0.0M
2023-10-16 2,278.43 2,294.11 2,266.01 2,284.41 0.0M
2023-10-13 2,313.91 2,313.91 2,278.43 2,278.43 0.0M
2023-10-12 2,291.49 2,318.85 2,284.79 2,313.91 0.0M
2023-10-11 2,287.16 2,295.86 2,262.61 2,291.49 0.0M
2023-10-10 2,245.24 2,287.16 2,245.24 2,287.16 0.0M
2023-10-09 2,278.43 2,281.71 2,245.24 2,245.24 0.0M
2023-10-06 2,238.53 2,278.43 2,238.53 2,278.43 0.0M
2023-10-05 2,230.08 2,261.30 2,230.08 2,238.53 0.0M
2023-10-04 2,214.22 2,241.17 2,198.69 2,230.08 0.0M
2023-10-03 2,234.21 2,253.86 2,213.65 2,214.22 0.0M
2023-10-02 2,261.49 2,275.08 2,228.59 2,234.21 0.0M
2023-09-29 2,236.58 2,281.44 2,235.81 2,261.49 0.0M
2023-09-28 2,259.28 2,259.28 2,225.35 2,236.58 0.0M
2023-09-27 2,267.74 2,281.70 2,253.94 2,256.63 0.0M
2023-09-26 2,291.69 2,297.86 2,265.24 2,267.74 0.0M
2023-09-25 2,306.32 2,308.09 2,276.03 2,291.69 0.0M
2023-09-22 2,290.77 2,313.84 2,282.10 2,306.32 0.0M
2023-09-21 2,308.20 2,331.50 2,289.36 2,290.77 0.0M
2023-09-20 2,265.75 2,310.23 2,264.41 2,308.20 0.0M
2023-09-19 2,267.83 2,281.14 2,257.15 2,265.75 0.0M
2023-09-18 2,307.62 2,311.60 2,263.84 2,267.83 0.0M
2023-09-15 2,317.49 2,344.44 2,307.62 2,307.62 0.0M
2023-09-14 2,281.98 2,319.65 2,279.00 2,317.49 0.0M
2023-09-13 2,285.09 2,285.29 2,263.86 2,281.98 0.0M
2023-09-12 2,285.66 2,296.92 2,279.89 2,285.09 0.0M
2023-09-11 2,285.52 2,301.10 2,270.14 2,285.66 0.0M
2023-09-08 2,244.11 2,286.76 2,240.68 2,285.52 0.0M
2023-09-07 2,225.00 2,250.11 2,213.11 2,244.11 0.0M
2023-09-06 2,213.42 2,231.17 2,196.11 2,224.66 0.0M
2023-09-05 2,216.31 2,220.96 2,197.86 2,213.42 0.0M
2023-09-04 2,217.79 2,238.36 2,216.31 2,216.31 0.0M
2023-09-01 2,213.60 2,224.00 2,206.23 2,217.79 0.0M
2023-08-31 2,217.74 2,230.15 2,212.59 2,213.60 0.0M
2023-08-30 2,203.60 2,217.74 2,199.83 2,217.74 0.0M
2023-08-29 2,150.70 2,205.90 2,150.70 2,203.60 0.0M
2023-08-25 2,153.67 2,165.61 2,147.41 2,150.70 0.0M
2023-08-24 2,163.37 2,185.25 2,147.41 2,153.67 0.0M
2023-08-23 2,134.62 2,159.02 2,133.54 2,159.02 0.0M
2023-08-22 2,124.91 2,144.66 2,124.91 2,134.62 0.0M
2023-08-21 2,143.00 2,143.80 2,117.45 2,124.91 0.0M
2023-08-18 2,150.16 2,152.29 2,123.91 2,143.00 0.0M
2023-08-17 2,188.42 2,191.74 2,147.17 2,150.16 0.0M
2023-08-16 2,201.93 2,203.97 2,184.08 2,188.42 0.0M
2023-08-15 2,220.74 2,227.87 2,194.53 2,201.93 0.0M
2023-08-14 2,212.43 2,220.74 2,202.34 2,220.74 0.0M
2023-08-11 2,229.70 2,232.66 2,204.88 2,212.43 0.0M
2023-08-10 2,208.31 2,234.77 2,203.52 2,229.70 0.0M
2023-08-09 2,193.37 2,223.60 2,193.37 2,208.31 0.0M
2023-08-08 2,197.23 2,207.65 2,191.76 2,193.37 0.0M
2023-08-07 2,200.13 2,205.92 2,189.19 2,197.23 0.0M
2023-08-04 2,198.46 2,203.19 2,182.78 2,200.13 0.0M
2023-08-03 2,207.28 2,207.28 2,185.24 2,198.46 0.0M
2023-08-02 2,236.92 2,236.92 2,197.43 2,205.84 0.0M
2023-08-01 2,236.91 2,238.33 2,222.03 2,236.92 0.0M
2023-07-31 2,237.48 2,243.56 2,224.66 2,236.91 0.0M
2023-07-28 2,251.32 2,253.50 2,223.54 2,237.48 0.0M
2023-07-27 2,228.34 2,272.89 2,226.82 2,251.32 0.0M
2023-07-26 2,228.22 2,232.52 2,216.54 2,228.34 0.0M
2023-07-25 2,236.76 2,236.76 2,205.20 2,228.22 0.0M
2023-07-24 2,250.33 2,259.66 2,236.08 2,236.76 0.0M
2023-07-21 2,269.32 2,269.32 2,245.24 2,250.33 0.0M
2023-07-20 2,292.75 2,292.75 2,267.70 2,269.32 0.0M
2023-07-19 2,219.70 2,291.86 2,219.70 2,291.86 0.0M
2023-07-18 2,186.26 2,230.08 2,183.28 2,219.70 0.0M
2023-07-17 2,196.02 2,198.00 2,181.30 2,186.26 0.0M
2023-07-14 2,177.90 2,205.56 2,169.21 2,196.02 0.0M
2023-07-13 2,159.89 2,183.80 2,155.70 2,177.90 0.0M
2023-07-12 2,113.28 2,160.49 2,104.66 2,159.89 0.0M
2023-07-11 2,114.80 2,127.21 2,104.62 2,113.28 0.0M
2023-07-10 2,116.01 2,125.78 2,109.13 2,114.80 0.0M
2023-07-07 2,113.59 2,116.01 2,092.06 2,116.01 0.0M
2023-07-06 2,143.93 2,146.13 2,113.59 2,113.59 0.0M
2023-07-05 2,165.75 2,165.75 2,141.22 2,143.93 0.0M
2023-07-04 2,159.07 2,167.52 2,149.95 2,165.75 0.0M
2023-07-03 2,170.03 2,172.21 2,155.16 2,159.07 0.0M
2023-06-30 2,149.45 2,178.28 2,143.86 2,170.03 0.0M
2023-06-29 2,155.83 2,157.04 2,139.58 2,149.45 0.0M
2023-06-28 2,099.55 2,163.69 2,099.32 2,155.83 0.0M
2023-06-27 2,092.90 2,101.25 2,085.05 2,099.55 0.0M
2023-06-26 2,103.32 2,107.98 2,078.43 2,092.90 0.0M
2023-06-23 2,111.09 2,115.96 2,099.76 2,103.32 0.0M
2023-06-22 2,138.10 2,138.10 2,086.77 2,111.09 0.0M
2023-06-21 2,164.16 2,164.16 2,135.82 2,138.10 0.0M
2023-06-20 2,169.70 2,175.41 2,153.89 2,164.16 0.0M
2023-06-19 2,201.90 2,201.90 2,164.58 2,169.70 0.0M
2023-06-16 2,161.89 2,206.93 2,161.41 2,201.90 0.0M
2023-06-15 2,167.63 2,172.68 2,141.70 2,161.89 0.0M
2023-06-14 2,158.36 2,176.02 2,148.82 2,164.64 0.0M
2023-06-13 2,144.82 2,166.82 2,144.73 2,158.36 0.0M
2023-06-12 2,103.81 2,144.82 2,103.81 2,144.82 0.0M
2023-06-09 2,110.66 2,110.66 2,089.02 2,103.81 0.0M
2023-06-08 2,114.53 2,116.13 2,094.02 2,110.66 0.0M
2023-06-07 2,123.25 2,134.05 2,110.25 2,114.53 0.0M
2023-06-06 2,113.03 2,126.24 2,105.27 2,123.25 0.0M
2023-06-05 2,119.94 2,126.58 2,110.39 2,113.03 0.0M
2023-06-02 2,098.72 2,119.94 2,095.54 2,119.94 0.0M
2023-06-01 2,112.54 2,114.15 2,077.92 2,098.72 0.0M
2023-05-31 2,077.08 2,113.18 2,064.16 2,106.86 0.0M
2023-05-30 2,071.99 2,089.59 2,068.56 2,077.08 0.0M
2023-05-26 2,059.03 2,075.22 2,050.89 2,071.99 0.0M
2023-05-25 2,056.96 2,071.33 2,051.68 2,059.03 0.0M
2023-05-24 2,094.55 2,094.55 2,043.84 2,056.96 0.0M
2023-05-23 2,117.89 2,118.47 2,093.90 2,094.55 0.0M
2023-05-22 2,113.13 2,127.50 2,106.54 2,117.89 0.0M
2023-05-19 2,097.44 2,118.81 2,097.44 2,113.13 0.0M
2023-05-18 2,082.33 2,099.11 2,079.21 2,097.44 0.0M
2023-05-17 2,054.86 2,089.31 2,047.49 2,082.33 0.0M
2023-05-16 2,046.98 2,055.17 2,041.17 2,054.86 0.0M
2023-05-15 2,050.21 2,062.96 2,041.79 2,046.98 0.0M
2023-05-12 2,060.57 2,070.32 2,046.48 2,050.21 0.0M
2023-05-11 2,052.34 2,070.30 2,047.44 2,060.57 0.0M
2023-05-10 2,039.49 2,052.34 2,028.20 2,052.34 0.0M
2023-05-09 2,069.36 2,077.56 2,038.07 2,039.49 0.0M
2023-05-05 2,069.36 2,069.36 2,069.36 2,069.36 0.0M
2023-05-04 2,071.49 2,072.17 2,047.76 2,057.04 0.0M
2023-05-03 2,060.61 2,072.85 2,055.41 2,071.49 0.0M
2023-05-02 2,057.31 2,074.59 2,057.28 2,060.61 0.0M
2023-04-28 2,042.83 2,057.82 2,034.64 2,057.31 0.0M
2023-04-27 2,031.52 2,043.69 2,017.38 2,042.83 0.0M
2023-04-26 2,023.46 2,033.78 2,003.16 2,031.52 0.0M
2023-04-25 2,019.92 2,027.81 2,013.11 2,023.46 0.0M
2023-04-24 2,016.91 2,030.41 2,008.54 2,019.92 0.0M
2023-04-21 1,993.16 2,016.91 1,984.90 2,016.91 0.0M
2023-04-20 1,993.69 1,995.40 1,977.42 1,993.16 0.0M
2023-04-19 2,014.39 2,014.39 1,989.18 1,993.69 0.0M
2023-04-18 2,009.70 2,021.18 2,007.95 2,014.39 0.0M
2023-04-17 1,996.92 2,016.05 1,996.92 2,009.70 0.0M
2023-04-14 1,985.80 2,009.67 1,985.80 1,996.92 0.0M
2023-04-13 1,960.29 1,988.79 1,955.08 1,985.80 0.0M
2023-04-12 1,954.96 1,980.61 1,954.96 1,959.46 0.0M
2023-04-11 1,941.85 1,962.57 1,941.85 1,954.96 0.0M
2023-04-06 1,926.18 1,943.24 1,919.43 1,941.85 0.0M
2023-04-05 1,964.13 1,966.82 1,925.21 1,926.18 0.0M
2023-04-04 1,949.23 1,971.91 1,948.11 1,964.13 0.0M
2023-04-03 1,964.11 1,965.93 1,942.97 1,949.23 0.0M
2023-03-31 1,964.93 1,974.55 1,942.25 1,964.11 0.0M
2023-03-30 1,927.70 1,964.93 1,927.70 1,964.93 0.0M
2023-03-29 1,901.98 1,925.58 1,901.98 1,923.95 0.0M
2023-03-28 1,916.12 1,930.00 1,900.33 1,901.98 0.0M
2023-03-27 1,918.16 1,934.58 1,916.12 1,916.12 0.0M
2023-03-24 1,935.82 1,937.12 1,913.87 1,918.16 0.0M
2023-03-23 1,913.68 1,938.14 1,910.79 1,935.82 0.0M
2023-03-22 1,912.30 1,916.36 1,897.95 1,913.68 0.0M
2023-03-21 1,881.92 1,912.30 1,880.60 1,912.30 0.0M
2023-03-20 1,885.13 1,888.83 1,855.08 1,881.92 0.0M
2023-03-17 1,907.63 1,921.28 1,879.94 1,885.13 0.0M
2023-03-16 1,876.49 1,911.23 1,873.10 1,907.63 0.0M
2023-03-15 1,913.75 1,914.52 1,861.21 1,876.49 0.0M
2023-03-14 1,884.28 1,918.90 1,879.17 1,913.75 0.0M
2023-03-13 1,923.84 1,932.28 1,872.92 1,884.28 0.0M
2023-03-10 1,961.32 1,961.32 1,910.48 1,923.84 0.0M
2023-03-09 1,949.40 1,963.55 1,932.19 1,961.32 0.0M
2023-03-08 1,956.77 1,956.77 1,935.96 1,949.40 0.0M
2023-03-07 1,962.24 1,976.35 1,951.02 1,956.77 0.0M
2023-03-06 1,959.68 1,965.24 1,942.12 1,962.24 0.0M
2023-03-03 1,943.49 1,964.24 1,942.59 1,959.68 0.0M
2023-03-02 1,956.04 1,960.42 1,936.65 1,943.49 0.0M
2023-03-01 1,952.75 1,968.36 1,948.62 1,956.04 0.0M
2023-02-28 1,954.44 1,958.01 1,937.14 1,952.75 0.0M
2023-02-27 1,938.47 1,956.33 1,938.12 1,954.44 0.0M
2023-02-24 1,950.00 1,960.21 1,935.64 1,938.47 0.0M
2023-02-23 1,952.27 1,969.99 1,947.23 1,950.00 0.0M
2023-02-22 1,959.45 1,959.45 1,936.11 1,952.27 0.0M
2023-02-21 1,982.33 1,985.39 1,955.39 1,959.45 0.0M
2023-02-20 1,976.48 1,988.72 1,975.74 1,982.33 0.0M
2023-02-17 1,999.57 2,000.05 1,969.01 1,976.48 0.0M
2023-02-16 2,005.67 2,016.32 1,988.67 1,999.57 0.0M
2023-02-15 1,972.54 2,008.72 1,969.06 2,005.31 0.0M
2023-02-14 1,982.52 2,003.49 1,971.77 1,972.54 0.0M
2023-02-13 1,963.17 1,984.07 1,957.88 1,982.52 0.0M
2023-02-10 2,015.55 2,015.55 1,962.66 1,963.17 0.0M
2023-02-09 2,007.68 2,032.33 2,007.68 2,015.55 0.0M
2023-02-08 2,008.92 2,035.61 2,007.68 2,007.68 0.0M
2023-02-07 2,030.82 2,036.10 2,003.54 2,008.92 0.0M
2023-02-06 2,070.25 2,070.25 2,024.55 2,030.82 0.0M
2023-02-03 2,055.12 2,070.25 2,031.10 2,070.25 0.0M
2023-02-02 1,982.92 2,061.72 1,980.13 2,055.12 0.0M
2023-02-01 1,988.53 2,006.98 1,982.71 1,982.92 0.0M
2023-01-31 1,983.56 1,989.12 1,963.57 1,988.53 0.0M
2023-01-30 1,956.03 1,983.90 1,950.66 1,983.56 0.0M
2023-01-27 1,941.61 1,956.03 1,932.10 1,956.03 0.0M
2023-01-26 1,936.03 1,955.03 1,934.90 1,941.61 0.0M
2023-01-25 1,930.47 1,952.68 1,925.88 1,936.03 0.0M
2023-01-24 1,922.35 1,940.00 1,914.96 1,930.47 0.0M
2023-01-23 1,913.64 1,930.05 1,913.64 1,922.35 0.0M
2023-01-20 1,891.64 1,918.80 1,891.02 1,913.64 0.0M
2023-01-19 1,920.47 1,945.12 1,891.64 1,891.64 0.0M
2023-01-18 1,909.46 1,934.01 1,909.46 1,920.47 0.0M
2023-01-17 1,928.84 1,928.93 1,905.64 1,909.46 0.0M
2023-01-16 1,925.41 1,934.85 1,918.61 1,928.84 0.0M
2023-01-13 1,906.25 1,925.41 1,905.81 1,925.41 0.0M
2023-01-12 1,903.66 1,914.95 1,892.62 1,906.25 0.0M
2023-01-11 1,906.31 1,914.85 1,883.85 1,895.39 0.0M
2023-01-10 1,908.84 1,918.03 1,892.37 1,906.31 0.0M
2023-01-09 1,897.98 1,915.15 1,891.68 1,908.84 0.0M
2023-01-06 1,886.24 1,897.98 1,876.41 1,897.98 0.0M
2023-01-05 1,874.60 1,894.37 1,868.72 1,886.24 0.0M
2023-01-04 1,856.05 1,877.44 1,856.05 1,872.87 0.0M
2023-01-03 1,844.19 1,874.57 1,841.02 1,856.05 0.0M