FTSE 350 ex Investment Trusts TR (TFTLX)

TFTLX
🏛️ Royaume-Uni →
5,869.57
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 4,273.04 4,273.04 4,273.04 4,273.04 0.0M
2022-12-29 4,309.15 4,309.15 4,309.15 4,309.15 0.0M
2022-12-28 4,298.96 4,298.96 4,298.96 4,298.96 0.0M
2022-12-23 4,283.85 4,283.85 4,283.85 4,283.85 0.0M
2022-12-22 4,280.27 4,280.27 4,280.27 4,280.27 0.0M
2022-12-21 4,293.98 4,293.98 4,293.98 4,293.98 0.0M
2022-12-20 4,220.84 4,220.84 4,220.84 4,220.84 0.0M
2022-12-19 4,218.38 4,218.38 4,218.38 4,218.38 0.0M
2022-12-16 4,201.87 4,201.87 4,201.87 4,201.87 0.0M
2022-12-15 4,258.41 4,258.41 4,258.41 4,258.41 0.0M
2022-12-14 4,296.49 4,296.49 4,296.49 4,296.49 0.0M
2022-12-13 4,300.75 4,300.75 4,300.75 4,300.75 0.0M
2022-12-12 4,265.36 4,265.36 4,265.36 4,265.36 0.0M
2022-12-09 4,284.07 4,284.07 4,284.07 4,284.07 0.0M
2022-12-08 4,278.39 4,278.39 4,278.39 4,278.39 0.0M
2022-12-07 4,290.35 4,290.35 4,290.35 4,290.35 0.0M
2022-12-06 4,311.54 4,311.54 4,311.54 4,311.54 0.0M
2022-12-05 4,339.65 4,339.65 4,339.65 4,339.65 0.0M
2022-12-02 4,335.29 4,335.29 4,335.29 4,335.29 0.0M
2022-12-01 4,335.59 4,335.59 4,335.59 4,335.59 0.0M
2022-11-30 4,336.97 4,336.97 4,336.97 4,336.97 0.0M
2022-11-29 4,307.32 4,307.32 4,307.32 4,307.32 0.0M
2022-11-28 4,290.39 4,290.39 4,290.39 4,290.39 0.0M
2022-11-25 4,304.00 4,304.00 4,304.00 4,304.00 0.0M
2022-11-24 4,294.05 4,294.05 4,294.05 4,294.05 0.0M
2022-11-23 4,286.64 4,286.64 4,286.64 4,286.64 0.0M
2022-11-22 4,276.88 4,276.88 4,276.88 4,276.88 0.0M
2022-11-21 4,237.01 4,237.01 4,237.01 4,237.01 0.0M
2022-11-18 4,238.56 4,238.56 4,238.56 4,238.56 0.0M
2022-11-17 4,213.31 4,213.31 4,213.31 4,213.31 0.0M
2022-11-16 4,211.32 4,211.32 4,211.32 4,211.32 0.0M
2022-11-15 4,229.20 4,229.20 4,229.20 4,229.20 0.0M
2022-11-14 4,242.60 4,242.60 4,242.60 4,242.60 0.0M
2022-11-11 4,207.45 4,207.45 4,207.45 4,207.45 0.0M
2022-11-10 4,231.45 4,231.45 4,231.45 4,231.45 0.0M
2022-11-09 4,167.63 4,167.63 4,167.63 4,167.63 0.0M
2022-11-08 4,174.34 4,174.34 4,174.34 4,174.34 0.0M
2022-11-07 4,167.31 4,167.31 4,167.31 4,167.31 0.0M
2022-11-04 4,177.95 4,177.95 4,177.95 4,177.95 0.0M
2022-11-03 4,095.38 4,095.38 4,095.38 4,095.38 0.0M
2022-11-02 4,075.98 4,075.98 4,075.98 4,075.98 0.0M
2022-11-01 4,096.85 4,096.85 4,096.85 4,096.85 0.0M
2022-10-31 4,041.89 4,041.89 4,041.89 4,041.89 0.0M
2022-10-28 4,018.89 4,018.89 4,018.89 4,018.89 0.0M
2022-10-27 4,036.17 4,036.17 4,036.17 4,036.17 0.0M
2022-10-26 4,025.63 4,025.63 4,025.63 4,025.63 0.0M
2022-10-25 3,995.86 3,995.86 3,995.86 3,995.86 0.0M
2022-10-24 3,985.00 3,985.00 3,985.00 3,985.00 0.0M
2022-10-21 3,957.54 3,957.54 3,957.54 3,957.54 0.0M
2022-10-20 3,949.35 3,949.35 3,949.35 3,949.35 0.0M
2022-10-19 3,936.37 3,936.37 3,936.37 3,936.37 0.0M
2022-10-18 3,950.36 3,950.36 3,950.36 3,950.36 0.0M
2022-10-17 3,941.36 3,941.36 3,941.36 3,941.36 0.0M
2022-10-14 3,897.11 3,897.11 3,897.11 3,897.11 0.0M
2022-10-13 3,890.29 3,890.29 3,890.29 3,890.29 0.0M
2022-10-12 3,867.34 3,867.34 3,867.34 3,867.34 0.0M
2022-10-11 3,906.42 3,906.42 3,906.42 3,906.42 0.0M
2022-10-10 3,947.84 3,947.84 3,947.84 3,947.84 0.0M
2022-10-07 3,967.83 3,967.83 3,967.83 3,967.83 0.0M
2022-10-06 3,977.02 3,977.02 3,977.02 3,977.02 0.0M
2022-10-05 4,002.88 4,002.88 4,002.88 4,002.88 0.0M
2022-10-04 4,027.13 4,027.13 4,027.13 4,027.13 0.0M
2022-10-03 3,924.67 3,924.67 3,924.67 3,924.67 0.0M
2022-09-30 3,911.73 3,911.73 3,911.73 3,911.73 0.0M
2022-09-29 3,896.64 3,896.64 3,896.64 3,896.64 0.0M
2022-09-28 3,969.35 3,969.35 3,969.35 3,969.35 0.0M
2022-09-27 3,957.62 3,957.62 3,957.62 3,957.62 0.0M
2022-09-26 3,986.80 3,986.80 3,986.80 3,986.80 0.0M
2022-09-23 3,992.40 3,992.40 3,992.40 3,992.40 0.0M
2022-09-22 4,074.70 4,074.70 4,074.70 4,074.70 0.0M
2022-09-21 4,123.21 4,123.21 4,123.21 4,123.21 0.0M
2022-09-20 4,095.62 4,095.62 4,095.62 4,095.62 0.0M
2022-09-19 4,126.87 4,126.87 4,126.87 4,126.87 0.0M
2022-09-16 4,126.87 4,126.87 4,126.87 4,126.87 0.0M
2022-09-15 4,151.82 4,151.82 4,151.82 4,151.82 0.0M
2022-09-14 4,148.76 4,148.76 4,148.76 4,148.76 0.0M
2022-09-13 4,213.84 4,213.84 4,213.84 4,213.84 0.0M
2022-09-12 4,265.55 4,265.55 4,265.55 4,265.55 0.0M
2022-09-09 4,194.41 4,194.41 4,194.41 4,194.41 0.0M
2022-09-07 4,128.13 4,128.13 4,128.13 4,128.13 0.0M
2022-09-06 4,160.48 4,160.48 4,160.48 4,160.48 0.0M
2022-09-05 4,147.55 4,147.55 4,147.55 4,147.55 0.0M
2022-09-02 4,148.63 4,148.63 4,148.63 4,148.63 0.0M
2022-09-01 4,073.04 4,073.04 4,073.04 4,073.04 0.0M
2022-08-31 4,153.14 4,153.14 4,153.14 4,153.14 0.0M
2022-08-30 4,194.57 4,194.57 4,194.57 4,194.57 0.0M
2022-08-26 4,227.65 4,227.65 4,227.65 4,227.65 0.0M
2022-08-25 4,257.06 4,257.06 4,257.06 4,257.06 0.0M
2022-08-24 4,251.55 4,251.55 4,251.55 4,251.55 0.0M
2022-08-23 4,261.46 4,261.46 4,261.46 4,261.46 0.0M
2022-08-22 4,288.89 4,288.89 4,288.89 4,288.89 0.0M
2022-08-19 0.00 0.00 0.00 4,306.74 0.0M
2022-08-18 4,308.90 4,308.90 4,308.90 4,308.90 0.0M
2022-08-17 4,283.41 4,283.41 4,283.41 4,283.41 0.0M
2022-08-16 4,301.47 4,301.47 4,301.47 4,301.47 0.0M
2022-08-15 4,288.41 4,288.41 4,288.41 4,288.41 0.0M
2022-08-12 4,284.05 4,284.05 4,284.05 4,284.05 0.0M
2022-08-11 4,262.94 4,262.94 4,262.94 4,262.94 0.0M
2022-08-10 4,272.48 4,272.48 4,272.48 4,272.48 0.0M
2022-08-09 4,253.14 4,253.14 4,253.14 4,253.14 0.0M
2022-08-08 4,254.06 4,254.06 4,254.06 4,254.06 0.0M
2022-08-05 4,231.06 4,231.06 4,231.06 4,231.06 0.0M
2022-08-04 4,240.11 4,240.11 4,240.11 4,240.11 0.0M
2022-08-03 4,230.11 4,230.11 4,230.11 4,230.11 0.0M
2022-08-02 4,209.36 4,209.36 4,209.36 4,209.36 0.0M
2022-08-01 4,216.79 4,216.79 4,216.79 4,216.79 0.0M
2022-07-29 4,224.31 4,224.31 4,224.31 4,224.31 0.0M
2022-07-28 4,177.32 4,177.32 4,177.32 4,177.32 0.0M
2022-07-27 4,170.95 4,170.95 4,170.95 4,170.95 0.0M
2022-07-26 4,149.07 4,149.07 4,149.07 4,149.07 0.0M
2022-07-25 4,155.28 4,155.28 4,155.28 4,155.28 0.0M
2022-07-22 4,139.86 4,139.86 4,139.86 4,139.86 0.0M
2022-07-21 4,132.87 4,132.87 4,132.87 4,132.87 0.0M
2022-07-20 4,121.91 4,121.91 4,121.91 4,121.91 0.0M
2022-07-19 4,136.67 4,136.67 4,136.67 4,136.67 0.0M
2022-07-18 4,092.37 4,092.37 4,092.37 4,092.37 0.0M
2022-07-15 4,055.26 4,055.26 4,055.26 4,055.26 0.0M
2022-07-14 3,985.96 3,985.96 3,985.96 3,985.96 0.0M
2022-07-13 4,052.00 4,052.00 4,052.00 4,052.00 0.0M
2022-07-12 4,081.41 4,081.41 4,081.41 4,081.41 0.0M
2022-07-11 4,073.64 4,073.64 4,073.64 4,073.64 0.0M
2022-07-08 4,075.30 4,075.30 4,075.30 4,075.30 0.0M
2022-07-07 4,069.82 4,069.82 4,069.82 4,069.82 0.0M
2022-07-06 4,018.51 4,018.51 4,018.51 4,018.51 0.0M
2022-07-05 3,971.57 3,971.57 3,971.57 3,971.57 0.0M
2022-07-04 4,083.80 4,083.80 4,083.80 4,083.80 0.0M
2022-07-01 4,052.63 4,052.63 4,052.63 4,052.63 0.0M
2022-06-30 4,054.18 4,054.18 4,054.18 4,054.18 0.0M
2022-06-29 4,134.57 4,134.57 4,134.57 4,134.57 0.0M
2022-06-28 4,149.76 4,149.76 4,149.76 4,149.76 0.0M
2022-06-27 4,115.77 4,115.77 4,115.77 4,115.77 0.0M
2022-06-24 4,087.18 4,087.18 4,087.18 4,087.18 0.0M
2022-06-23 3,982.55 3,982.55 3,982.55 3,982.55 0.0M
2022-06-22 4,020.64 4,020.64 4,020.64 4,020.64 0.0M
2022-06-21 4,053.27 4,053.27 4,053.27 4,053.27 0.0M
2022-06-20 4,040.84 4,040.84 4,040.84 4,040.84 0.0M
2022-06-17 3,985.66 3,985.66 3,985.66 3,985.66 0.0M
2022-06-16 3,995.53 3,995.53 3,995.53 3,995.53 0.0M
2022-06-15 4,121.46 4,121.46 4,121.46 4,121.46 0.0M
2022-06-14 4,071.59 4,071.59 4,071.59 4,071.59 0.0M
2022-06-13 4,084.45 4,084.45 4,084.45 4,084.45 0.0M
2022-06-10 4,152.84 4,152.84 4,152.84 4,152.84 0.0M
2022-06-09 4,242.81 4,242.81 4,242.81 4,242.81 0.0M
2022-06-08 4,306.24 4,306.24 4,306.24 4,306.24 0.0M
2022-06-07 4,313.73 4,313.73 4,313.73 4,313.73 0.0M
2022-06-06 4,320.53 4,320.53 4,320.53 4,320.53 0.0M
2022-06-01 4,276.47 4,276.47 4,276.47 4,276.47 0.0M
2022-05-31 4,312.27 4,312.27 4,312.27 4,312.27 0.0M
2022-05-30 4,311.77 4,311.77 4,311.77 4,311.77 0.0M
2022-05-27 4,300.95 4,300.95 4,300.95 4,300.95 0.0M
2022-05-26 4,289.83 4,289.83 4,289.83 4,289.83 0.0M
2022-05-25 4,259.99 4,259.99 4,259.99 4,259.99 0.0M
2022-05-24 4,239.22 4,239.22 4,239.22 4,239.22 0.0M
2022-05-23 4,259.04 4,259.04 4,259.04 4,259.04 0.0M
2022-05-20 4,189.05 4,189.05 4,189.05 4,189.05 0.0M
2022-05-19 4,139.67 4,139.67 4,139.67 4,139.67 0.0M
2022-05-18 4,205.27 4,205.27 4,205.27 4,205.27 0.0M
2022-05-17 4,249.45 4,249.45 4,249.45 4,249.45 0.0M
2022-05-16 4,218.14 4,218.14 4,218.14 4,218.14 0.0M
2022-05-13 4,193.55 4,193.55 4,193.55 4,193.55 0.0M
2022-05-12 4,090.38 4,090.38 4,090.38 4,090.38 0.0M
2022-05-11 4,147.87 4,147.87 4,147.87 4,147.87 0.0M
2022-05-10 4,088.74 4,088.74 4,088.74 4,088.74 0.0M
2022-05-09 4,073.32 4,073.32 4,073.32 4,073.32 0.0M
2022-05-06 4,170.61 4,170.61 4,170.61 4,170.61 0.0M
2022-05-05 4,234.67 4,234.67 4,234.67 4,234.67 0.0M
2022-05-04 4,232.80 4,232.80 4,232.80 4,232.80 0.0M
2022-05-03 4,274.22 4,274.22 4,274.22 4,274.22 0.0M
2022-04-29 4,269.47 4,269.47 4,269.47 4,269.47 0.0M
2022-04-28 4,250.94 4,250.94 4,250.94 4,250.94 0.0M
2022-04-27 4,200.37 4,200.37 4,200.37 4,200.37 0.0M
2022-04-26 4,182.65 4,182.65 4,182.65 4,182.65 0.0M
2022-04-25 4,182.67 4,182.67 4,182.67 4,182.67 0.0M
2022-04-22 4,259.72 4,259.72 4,259.72 4,259.72 0.0M
2022-04-21 4,318.87 4,318.87 4,318.87 4,318.87 0.0M
2022-04-20 4,310.28 4,310.28 4,310.28 4,310.28 0.0M
2022-04-19 4,292.36 4,292.36 4,292.36 4,292.36 0.0M
2022-04-14 4,303.12 4,303.12 4,303.12 4,303.12 0.0M
2022-04-13 4,281.46 4,281.46 4,281.46 4,281.46 0.0M
2022-04-12 4,280.19 4,280.19 4,280.19 4,280.19 0.0M
2022-04-11 4,304.42 4,304.42 4,304.42 4,304.42 0.0M
2022-04-08 4,330.32 4,330.32 4,330.32 4,330.32 0.0M
2022-04-07 4,267.53 4,267.53 4,267.53 4,267.53 0.0M
2022-04-06 4,281.09 4,281.09 4,281.09 4,281.09 0.0M
2022-04-05 4,299.35 4,299.35 4,299.35 4,299.35 0.0M
2022-04-04 4,270.33 4,270.33 4,270.33 4,270.33 0.0M
2022-04-01 4,257.70 4,257.70 4,257.70 4,257.70 0.0M
2022-03-31 4,244.81 4,244.81 4,244.81 4,244.81 0.0M
2022-03-30 4,277.61 4,277.61 4,277.61 4,277.61 0.0M
2022-03-29 4,263.76 4,263.76 4,263.76 4,263.76 0.0M
2022-03-28 4,221.82 4,221.82 4,221.82 4,221.82 0.0M
2022-03-25 4,225.09 4,225.09 4,225.09 4,225.09 0.0M
2022-03-24 4,214.98 4,214.98 4,214.98 4,214.98 0.0M
2022-03-23 4,209.77 4,209.77 4,209.77 4,209.77 0.0M
2022-03-22 4,221.37 4,221.37 4,221.37 4,221.37 0.0M
2022-03-21 4,200.42 4,200.42 4,200.42 4,200.42 0.0M
2022-03-18 4,186.90 4,186.90 4,186.90 4,186.90 0.0M
2022-03-17 4,173.16 4,173.16 4,173.16 4,173.16 0.0M
2022-03-16 4,120.03 4,120.03 4,120.03 4,120.03 0.0M
2022-03-15 4,048.52 4,048.52 4,048.52 4,048.52 0.0M
2022-03-14 4,064.08 4,064.08 4,064.08 4,064.08 0.0M
2022-03-11 4,035.76 4,035.76 4,035.76 4,035.76 0.0M
2022-03-10 4,001.36 4,001.36 4,001.36 4,001.36 0.0M
2022-03-09 4,036.24 4,036.24 4,036.24 4,036.24 0.0M
2022-03-08 3,903.78 3,903.78 3,903.78 3,903.78 0.0M
2022-03-07 3,899.50 3,899.50 3,899.50 3,899.50 0.0M
2022-03-04 3,917.32 3,917.32 3,917.32 3,917.32 0.0M
2022-03-03 4,058.90 4,058.90 4,058.90 4,058.90 0.0M
2022-03-02 4,170.06 4,170.06 4,170.06 4,170.06 0.0M
2022-03-01 4,113.93 4,113.93 4,113.93 4,113.93 0.0M
2022-02-28 4,193.90 4,193.90 4,193.90 4,193.90 0.0M
2022-02-25 4,205.04 4,205.04 4,205.04 4,205.04 0.0M
2022-02-24 4,049.87 4,049.87 4,049.87 4,049.87 0.0M
2022-02-23 4,200.38 4,200.38 4,200.38 4,200.38 0.0M
2022-02-22 4,202.11 4,202.11 4,202.11 4,202.11 0.0M
2022-02-21 4,199.52 4,199.52 4,199.52 4,199.52 0.0M
2022-02-18 4,218.74 4,218.74 4,218.74 4,218.74 0.0M
2022-02-17 4,233.20 4,233.20 4,233.20 4,233.20 0.0M
2022-02-16 4,268.41 4,268.41 4,268.41 4,268.41 0.0M
2022-02-15 4,271.67 4,271.67 4,271.67 4,271.67 0.0M
2022-02-14 4,228.15 4,228.15 4,228.15 4,228.15 0.0M
2022-02-11 4,302.64 4,302.64 4,302.64 4,302.64 0.0M
2022-02-10 4,311.90 4,311.90 4,311.90 4,311.90 0.0M
2022-02-09 4,296.16 4,296.16 4,296.16 4,296.16 0.0M
2022-02-08 4,248.78 4,248.78 4,248.78 4,248.78 0.0M
2022-02-07 4,252.78 4,252.78 4,252.78 4,252.78 0.0M
2022-02-04 4,222.99 4,222.99 4,222.99 4,222.99 0.0M
2022-02-03 4,236.54 4,236.54 4,236.54 4,236.54 0.0M
2022-02-02 4,268.54 4,268.54 4,268.54 4,268.54 0.0M
2022-02-01 4,241.96 4,241.96 4,241.96 4,241.96 0.0M
2022-01-31 4,202.14 4,202.14 4,202.14 4,202.14 0.0M
2022-01-28 4,199.18 4,199.18 4,199.18 4,199.18 0.0M
2022-01-27 4,247.62 4,247.62 4,247.62 4,247.62 0.0M
2022-01-26 4,204.27 4,204.27 4,204.27 4,204.27 0.0M
2022-01-25 4,151.08 4,151.08 4,151.08 4,151.08 0.0M
2022-01-24 4,110.74 4,110.74 4,110.74 4,110.74 0.0M
2022-01-21 4,225.61 4,225.61 4,225.61 4,225.61 0.0M
2022-01-20 4,281.00 4,281.00 4,281.00 4,281.00 0.0M
2022-01-19 4,282.48 4,282.48 4,282.48 4,282.48 0.0M
2022-01-18 4,268.83 4,268.83 4,268.83 4,268.83 0.0M
2022-01-17 4,296.50 4,296.50 4,296.50 4,296.50 0.0M
2022-01-14 4,259.40 4,259.40 4,259.40 4,259.40 0.0M
2022-01-13 4,274.13 4,274.13 4,274.13 4,274.13 0.0M
2022-01-12 4,267.91 4,267.91 4,267.91 4,267.91 0.0M
2022-01-11 4,238.70 4,238.70 4,238.70 4,238.70 0.0M
2022-01-10 4,217.16 4,217.16 4,217.16 4,217.16 0.0M
2022-01-07 4,243.54 4,243.54 4,243.54 4,243.54 0.0M
2022-01-06 4,226.85 4,226.85 4,226.85 4,226.85 0.0M
2022-01-05 4,266.89 4,266.89 4,266.89 4,266.89 0.0M
2022-01-04 4,262.39 4,262.39 4,262.39 4,262.39 0.0M