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
2023-12-29 4,618.67 4,618.67 4,618.67 4,618.67 0.0M
2023-12-28 4,614.21 4,614.21 4,614.21 4,614.21 0.0M
2023-12-27 4,616.55 4,616.55 4,616.55 4,616.55 0.0M
2023-12-22 4,600.58 4,600.58 4,600.58 4,600.58 0.0M
2023-12-21 4,596.65 4,596.65 4,596.65 4,596.65 0.0M
2023-12-20 4,605.87 4,605.87 4,605.87 4,605.87 0.0M
2023-12-19 4,555.95 4,555.95 4,555.95 4,555.95 0.0M
2023-12-18 4,540.75 4,540.75 4,540.75 4,540.75 0.0M
2023-12-15 4,519.46 4,519.46 4,519.46 4,519.46 0.0M
2023-12-14 4,561.71 4,561.71 4,561.71 4,561.71 0.0M
2023-12-13 4,491.27 4,491.27 4,491.27 4,491.27 0.0M
2023-12-12 4,487.00 4,487.00 4,487.00 4,487.00 0.0M
2023-12-11 4,491.71 4,491.71 4,491.71 4,491.71 0.0M
2023-12-08 4,495.33 4,495.33 4,495.33 4,495.33 0.0M
2023-12-07 4,471.63 4,471.63 4,471.63 4,471.63 0.0M
2023-12-06 4,472.97 4,472.97 4,472.97 4,472.97 0.0M
2023-12-05 4,454.17 4,454.17 4,454.17 4,454.17 0.0M
2023-12-04 4,462.93 4,462.93 4,462.93 4,462.93 0.0M
2023-12-01 4,472.87 4,472.87 4,472.87 4,472.87 0.0M
2023-11-30 4,426.48 4,426.48 4,426.48 4,426.48 0.0M
2023-11-29 4,415.96 4,415.96 4,415.96 4,415.96 0.0M
2023-11-28 4,430.30 4,430.30 4,430.30 4,430.30 0.0M
2023-11-27 4,434.74 4,434.74 4,434.74 4,434.74 0.0M
2023-11-24 4,450.06 4,450.06 4,450.06 4,450.06 0.0M
2023-11-23 4,447.60 4,447.60 4,447.60 4,447.60 0.0M
2023-11-22 4,434.54 4,434.54 4,434.54 4,434.54 0.0M
2023-11-21 4,438.10 4,438.10 4,438.10 4,438.10 0.0M
2023-11-20 4,452.60 4,452.60 4,452.60 4,452.60 0.0M
2023-11-17 4,456.12 4,456.12 4,456.12 4,456.12 0.0M
2023-11-16 4,398.79 4,398.79 4,398.79 4,398.79 0.0M
2023-11-15 4,441.21 4,441.21 4,441.21 4,441.21 0.0M
2023-11-14 4,414.67 4,414.67 4,414.67 4,414.67 0.0M
2023-11-13 4,389.68 4,389.68 4,389.68 4,389.68 0.0M
2023-11-10 4,354.43 4,354.43 4,354.43 4,354.43 0.0M
2023-11-09 4,410.45 4,410.45 4,410.45 4,410.45 0.0M
2023-11-08 4,370.71 4,370.71 4,370.71 4,370.71 0.0M
2023-11-07 4,373.38 4,373.38 4,373.38 4,373.38 0.0M
2023-11-06 4,376.94 4,376.94 4,376.94 4,376.94 0.0M
2023-11-03 4,384.42 4,384.42 4,384.42 4,384.42 0.0M
2023-11-02 4,394.03 4,394.03 4,394.03 4,394.03 0.0M
2023-11-01 4,323.57 4,323.57 4,323.57 4,323.57 0.0M
2023-10-31 4,309.82 4,309.82 4,309.82 4,309.82 0.0M
2023-10-30 4,310.69 4,310.69 4,310.69 4,310.69 0.0M
2023-10-27 4,287.14 4,287.14 4,287.14 4,287.14 0.0M
2023-10-26 4,318.28 4,318.28 4,318.28 4,318.28 0.0M
2023-10-25 4,351.35 4,351.35 4,351.35 4,351.35 0.0M
2023-10-24 4,341.51 4,341.51 4,341.51 4,341.51 0.0M
2023-10-23 4,336.36 4,336.36 4,336.36 4,336.36 0.0M
2023-10-20 4,349.52 4,349.52 4,349.52 4,349.52 0.0M
2023-10-19 4,404.93 4,404.93 4,404.93 4,404.93 0.0M
2023-10-18 4,456.40 4,456.40 4,456.40 4,456.40 0.0M
2023-10-17 4,511.36 4,511.36 4,511.36 4,511.36 0.0M
2023-10-16 4,483.30 4,483.30 4,483.30 4,483.30 0.0M
2023-10-13 4,463.90 4,463.90 4,463.90 4,463.90 0.0M
2023-10-12 4,498.23 4,498.23 4,498.23 4,498.23 0.0M
2023-10-11 4,485.87 4,485.87 4,485.87 4,485.87 0.0M
2023-10-10 4,493.14 4,493.14 4,493.14 4,493.14 0.0M
2023-10-09 4,409.66 4,409.66 4,409.66 4,409.66 0.0M
2023-10-06 4,415.96 4,415.96 4,415.96 4,415.96 0.0M
2023-10-05 4,389.09 4,389.09 4,389.09 4,389.09 0.0M
2023-10-04 4,364.02 4,364.02 4,364.02 4,364.02 0.0M
2023-10-03 4,399.29 4,399.29 4,399.29 4,399.29 0.0M
2023-10-02 4,429.37 4,429.37 4,429.37 4,429.37 0.0M
2023-09-29 4,490.11 4,490.11 4,490.11 4,490.11 0.0M
2023-09-28 4,481.63 4,481.63 4,481.63 4,481.63 0.0M
2023-09-27 4,475.68 4,475.68 4,475.68 4,475.68 0.0M
2023-09-26 4,496.06 4,496.06 4,496.06 4,496.06 0.0M
2023-09-25 4,496.79 4,496.79 4,496.79 4,496.79 0.0M
2023-09-22 4,534.04 4,534.04 4,534.04 4,534.04 0.0M
2023-09-21 4,532.82 4,532.82 4,532.82 4,532.82 0.0M
2023-09-20 4,562.00 4,562.00 4,562.00 4,562.00 0.0M
2023-09-19 4,515.65 4,515.65 4,515.65 4,515.65 0.0M
2023-09-18 4,511.31 4,511.31 4,511.31 4,511.31 0.0M
2023-09-15 4,552.15 4,552.15 4,552.15 4,552.15 0.0M
2023-09-14 4,533.57 4,533.57 4,533.57 4,533.57 0.0M
2023-09-13 4,447.13 4,447.13 4,447.13 4,447.13 0.0M
2023-09-12 4,447.09 4,447.09 4,447.09 4,447.09 0.0M
2023-09-11 4,430.55 4,430.55 4,430.55 4,430.55 0.0M
2023-09-08 4,418.57 4,418.57 4,418.57 4,418.57 0.0M
2023-09-07 4,397.08 4,397.08 4,397.08 4,397.08 0.0M
2023-09-06 4,389.03 4,389.03 4,389.03 4,389.03 0.0M
2023-09-05 4,396.77 4,396.77 4,396.77 4,396.77 0.0M
2023-09-04 4,405.44 4,405.44 4,405.44 4,405.44 0.0M
2023-09-01 4,412.71 4,412.71 4,412.71 4,412.71 0.0M
2023-08-31 4,401.47 4,401.47 4,401.47 4,401.47 0.0M
2023-08-30 4,414.07 4,414.07 4,414.07 4,414.07 0.0M
2023-08-29 4,407.15 4,407.15 4,407.15 4,407.15 0.0M
2023-08-25 4,331.12 4,331.12 4,331.12 4,331.12 0.0M
2023-08-24 4,330.19 4,330.19 4,330.19 4,330.19 0.0M
2023-08-23 4,319.62 4,319.62 4,319.62 4,319.62 0.0M
2023-08-22 4,288.43 4,288.43 4,288.43 4,288.43 0.0M
2023-08-21 4,278.69 4,278.69 4,278.69 4,278.69 0.0M
2023-08-18 4,287.23 4,287.23 4,287.23 4,287.23 0.0M
2023-08-17 4,319.05 4,319.05 4,319.05 4,319.05 0.0M
2023-08-16 4,345.26 4,345.26 4,345.26 4,345.26 0.0M
2023-08-15 4,364.56 4,364.56 4,364.56 4,364.56 0.0M
2023-08-14 4,429.06 4,429.06 4,429.06 4,429.06 0.0M
2023-08-11 4,439.38 4,439.38 4,439.38 4,439.38 0.0M
2023-08-10 4,493.89 4,493.89 4,493.89 4,493.89 0.0M
2023-08-09 4,457.60 4,457.60 4,457.60 4,457.60 0.0M
2023-08-08 4,422.96 4,422.96 4,422.96 4,422.96 0.0M
2023-08-07 4,437.78 4,437.78 4,437.78 4,437.78 0.0M
2023-08-04 4,444.30 4,444.30 4,444.30 4,444.30 0.0M
2023-08-03 4,423.27 4,423.27 4,423.27 4,423.27 0.0M
2023-08-02 4,433.35 4,433.35 4,433.35 4,433.35 0.0M
2023-08-01 4,494.14 4,494.14 4,494.14 4,494.14 0.0M
2023-07-31 4,514.10 4,514.10 4,514.10 4,514.10 0.0M
2023-07-28 4,511.47 4,511.47 4,511.47 4,511.47 0.0M
2023-07-27 4,515.64 4,515.64 4,515.64 4,515.64 0.0M
2023-07-26 4,504.37 4,504.37 4,504.37 4,504.37 0.0M
2023-07-25 4,510.66 4,510.66 4,510.66 4,510.66 0.0M
2023-07-24 4,503.17 4,503.17 4,503.17 4,503.17 0.0M
2023-07-21 4,497.21 4,497.21 4,497.21 4,497.21 0.0M
2023-07-20 4,490.47 4,490.47 4,490.47 4,490.47 0.0M
2023-07-19 4,459.08 4,459.08 4,459.08 4,459.08 0.0M
2023-07-18 4,370.90 4,370.90 4,370.90 4,370.90 0.0M
2023-07-17 4,339.36 4,339.36 4,339.36 4,339.36 0.0M
2023-07-14 4,359.04 4,359.04 4,359.04 4,359.04 0.0M
2023-07-13 4,364.04 4,364.04 4,364.04 4,364.04 0.0M
2023-07-12 4,347.18 4,347.18 4,347.18 4,347.18 0.0M
2023-07-11 4,265.22 4,265.22 4,265.22 4,265.22 0.0M
2023-07-10 4,257.46 4,257.46 4,257.46 4,257.46 0.0M
2023-07-07 4,247.24 4,247.24 4,247.24 4,247.24 0.0M
2023-07-06 4,258.02 4,258.02 4,258.02 4,258.02 0.0M
2023-07-05 4,353.91 4,353.91 4,353.91 4,353.91 0.0M
2023-07-04 4,398.81 4,398.81 4,398.81 4,398.81 0.0M
2023-07-03 4,401.55 4,401.55 4,401.55 4,401.55 0.0M
2023-06-30 4,401.14 4,401.14 4,401.14 4,401.14 0.0M
2023-06-29 4,365.95 4,365.95 4,365.95 4,365.95 0.0M
2023-06-28 4,384.11 4,384.11 4,384.11 4,384.11 0.0M
2023-06-27 4,356.64 4,356.64 4,356.64 4,356.64 0.0M
2023-06-26 4,351.11 4,351.11 4,351.11 4,351.11 0.0M
2023-06-23 4,356.19 4,356.19 4,356.19 4,356.19 0.0M
2023-06-22 4,384.41 4,384.41 4,384.41 4,384.41 0.0M
2023-06-21 4,418.79 4,418.79 4,418.79 4,418.79 0.0M
2023-06-20 4,428.75 4,428.75 4,428.75 4,428.75 0.0M
2023-06-19 4,441.86 4,441.86 4,441.86 4,441.86 0.0M
2023-06-16 4,474.29 4,474.29 4,474.29 4,474.29 0.0M
2023-06-15 4,466.19 4,466.19 4,466.19 4,466.19 0.0M
2023-06-14 4,454.52 4,454.52 4,454.52 4,454.52 0.0M
2023-06-13 4,450.44 4,450.44 4,450.44 4,450.44 0.0M
2023-06-12 4,437.72 4,437.72 4,437.72 4,437.72 0.0M
2023-06-09 4,430.89 4,430.89 4,430.89 4,430.89 0.0M
2023-06-08 4,451.49 4,451.49 4,451.49 4,451.49 0.0M
2023-06-07 4,460.88 4,460.88 4,460.88 4,460.88 0.0M
2023-06-06 4,464.01 4,464.01 4,464.01 4,464.01 0.0M
2023-06-05 4,446.81 4,446.81 4,446.81 4,446.81 0.0M
2023-06-02 4,451.55 4,451.55 4,451.55 4,451.55 0.0M
2023-06-01 4,381.90 4,381.90 4,381.90 4,381.90 0.0M
2023-05-31 4,352.09 4,352.09 4,352.09 4,352.09 0.0M
2023-05-30 4,393.89 4,393.89 4,393.89 4,393.89 0.0M
2023-05-26 4,448.61 4,448.61 4,448.61 4,448.61 0.0M
2023-05-25 4,421.21 4,421.21 4,421.21 4,421.21 0.0M
2023-05-24 4,452.11 4,452.11 4,452.11 4,452.11 0.0M
2023-05-23 4,531.00 4,531.00 4,531.00 4,531.00 0.0M
2023-05-22 4,536.43 4,536.43 4,536.43 4,536.43 0.0M
2023-05-19 4,529.84 4,529.84 4,529.84 4,529.84 0.0M
2023-05-18 4,522.85 4,522.85 4,522.85 4,522.85 0.0M
2023-05-17 4,504.29 4,504.29 4,504.29 4,504.29 0.0M
2023-05-16 4,520.45 4,520.45 4,520.45 4,520.45 0.0M
2023-05-15 4,534.11 4,534.11 4,534.11 4,534.11 0.0M
2023-05-12 4,520.28 4,520.28 4,520.28 4,520.28 0.0M
2023-05-11 4,509.11 4,509.11 4,509.11 4,509.11 0.0M
2023-05-10 4,509.56 4,509.56 4,509.56 4,509.56 0.0M
2023-05-09 4,521.79 4,521.79 4,521.79 4,521.79 0.0M
2023-05-05 4,533.73 4,533.73 4,533.73 4,533.73 0.0M
2023-05-04 4,488.78 4,488.78 4,488.78 4,488.78 0.0M
2023-05-03 4,530.80 4,530.80 4,530.80 4,530.80 0.0M
2023-05-02 4,523.32 4,523.32 4,523.32 4,523.32 0.0M
2023-04-28 4,576.51 4,576.51 4,576.51 4,576.51 0.0M
2023-04-27 4,550.83 4,550.83 4,550.83 4,550.83 0.0M
2023-04-26 4,556.93 4,556.93 4,556.93 4,556.93 0.0M
2023-04-25 4,576.37 4,576.37 4,576.37 4,576.37 0.0M
2023-04-24 4,588.00 4,588.00 4,588.00 4,588.00 0.0M
2023-04-21 4,589.47 4,589.47 4,589.47 4,589.47 0.0M
2023-04-20 4,579.76 4,579.76 4,579.76 4,579.76 0.0M
2023-04-19 4,576.50 4,576.50 4,576.50 4,576.50 0.0M
2023-04-18 4,584.48 4,584.48 4,584.48 4,584.48 0.0M
2023-04-17 4,568.10 4,568.10 4,568.10 4,568.10 0.0M
2023-04-14 4,561.82 4,561.82 4,561.82 4,561.82 0.0M
2023-04-13 4,542.09 4,542.09 4,542.09 4,542.09 0.0M
2023-04-12 4,526.57 4,526.57 4,526.57 4,526.57 0.0M
2023-04-11 4,504.90 4,504.90 4,504.90 4,504.90 0.0M
2023-04-06 4,477.81 4,477.81 4,477.81 4,477.81 0.0M
2023-04-05 4,427.74 4,427.74 4,427.74 4,427.74 0.0M
2023-04-04 4,419.42 4,419.42 4,419.42 4,419.42 0.0M
2023-04-03 4,441.10 4,441.10 4,441.10 4,441.10 0.0M
2023-03-31 4,420.49 4,420.49 4,420.49 4,420.49 0.0M
2023-03-30 4,415.03 4,415.03 4,415.03 4,415.03 0.0M
2023-03-29 4,375.71 4,375.71 4,375.71 4,375.71 0.0M
2023-03-28 4,326.80 4,326.80 4,326.80 4,326.80 0.0M
2023-03-27 4,323.13 4,323.13 4,323.13 4,323.13 0.0M
2023-03-24 4,287.41 4,287.41 4,287.41 4,287.41 0.0M
2023-03-23 4,342.79 4,342.79 4,342.79 4,342.79 0.0M
2023-03-22 4,374.84 4,374.84 4,374.84 4,374.84 0.0M
2023-03-21 4,359.48 4,359.48 4,359.48 4,359.48 0.0M
2023-03-20 4,282.59 4,282.59 4,282.59 4,282.59 0.0M
2023-03-17 4,244.72 4,244.72 4,244.72 4,244.72 0.0M
2023-03-16 4,292.09 4,292.09 4,292.09 4,292.09 0.0M
2023-03-15 4,249.35 4,249.35 4,249.35 4,249.35 0.0M
2023-03-14 4,415.75 4,415.75 4,415.75 4,415.75 0.0M
2023-03-13 4,361.98 4,361.98 4,361.98 4,361.98 0.0M
2023-03-10 4,481.04 4,481.04 4,481.04 4,481.04 0.0M
2023-03-09 4,556.75 4,556.75 4,556.75 4,556.75 0.0M
2023-03-08 4,581.24 4,581.24 4,581.24 4,581.24 0.0M
2023-03-07 4,578.70 4,578.70 4,578.70 4,578.70 0.0M
2023-03-06 4,586.49 4,586.49 4,586.49 4,586.49 0.0M
2023-03-03 4,592.40 4,592.40 4,592.40 4,592.40 0.0M
2023-03-02 4,588.94 4,588.94 4,588.94 4,588.94 0.0M
2023-03-01 4,565.03 4,565.03 4,565.03 4,565.03 0.0M
2023-02-28 4,545.92 4,545.92 4,545.92 4,545.92 0.0M
2023-02-27 4,576.47 4,576.47 4,576.47 4,576.47 0.0M
2023-02-24 4,541.71 4,541.71 4,541.71 4,541.71 0.0M
2023-02-23 4,558.89 4,558.89 4,558.89 4,558.89 0.0M
2023-02-22 4,556.86 4,556.86 4,556.86 4,556.86 0.0M
2023-02-21 4,585.00 4,585.00 4,585.00 4,585.00 0.0M
2023-02-20 4,609.15 4,609.15 4,609.15 4,609.15 0.0M
2023-02-17 4,604.38 4,604.38 4,604.38 4,604.38 0.0M
2023-02-16 4,609.04 4,609.04 4,609.04 4,609.04 0.0M
2023-02-15 4,594.13 4,594.13 4,594.13 4,594.13 0.0M
2023-02-14 4,569.00 4,569.00 4,569.00 4,569.00 0.0M
2023-02-13 4,567.41 4,567.41 4,567.41 4,567.41 0.0M
2023-02-10 4,531.90 4,531.90 4,531.90 4,531.90 0.0M
2023-02-09 4,553.23 4,553.23 4,553.23 4,553.23 0.0M
2023-02-08 4,540.17 4,540.17 4,540.17 4,540.17 0.0M
2023-02-07 4,525.83 4,525.83 4,525.83 4,525.83 0.0M
2023-02-06 4,516.35 4,516.35 4,516.35 4,516.35 0.0M
2023-02-03 4,553.75 4,553.75 4,553.75 4,553.75 0.0M
2023-02-02 4,512.65 4,512.65 4,512.65 4,512.65 0.0M
2023-02-01 4,465.34 4,465.34 4,465.34 4,465.34 0.0M
2023-01-31 4,469.43 4,469.43 4,469.43 4,469.43 0.0M
2023-01-30 4,478.77 4,478.77 4,478.77 4,478.77 0.0M
2023-01-27 4,469.63 4,469.63 4,469.63 4,469.63 0.0M
2023-01-26 4,464.66 4,464.66 4,464.66 4,464.66 0.0M
2023-01-25 4,454.25 4,454.25 4,454.25 4,454.25 0.0M
2023-01-24 4,461.18 4,461.18 4,461.18 4,461.18 0.0M
2023-01-23 4,474.53 4,474.53 4,474.53 4,474.53 0.0M
2023-01-20 4,465.61 4,465.61 4,465.61 4,465.61 0.0M
2023-01-19 4,450.27 4,450.27 4,450.27 4,450.27 0.0M
2023-01-18 4,499.99 4,499.99 4,499.99 4,499.99 0.0M
2023-01-17 4,511.10 4,511.10 4,511.10 4,511.10 0.0M
2023-01-16 4,519.58 4,519.58 4,519.58 4,519.58 0.0M
2023-01-13 4,507.80 4,507.80 4,507.80 4,507.80 0.0M
2023-01-12 4,479.64 4,479.64 4,479.64 4,479.64 0.0M
2023-01-11 4,433.27 4,433.27 4,433.27 4,433.27 0.0M
2023-01-10 4,414.94 4,414.94 4,414.94 4,414.94 0.0M
2023-01-09 4,433.51 4,433.51 4,433.51 4,433.51 0.0M
2023-01-06 4,420.83 4,420.83 4,420.83 4,420.83 0.0M
2023-01-05 4,385.51 4,385.51 4,385.51 4,385.51 0.0M
2023-01-04 4,356.92 4,356.92 4,356.92 4,356.92 0.0M
2023-01-03 4,333.77 4,333.77 4,333.77 4,333.77 0.0M