FTSE 350 Mobile Telecomm. TR (TRINMX151020)

TRINMX151020
🏛️ Royaume-Uni →
3,505.86
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 2,421.48 2,421.82 2,387.67 2,387.67 0.0M
2022-12-29 2,404.74 2,425.06 2,371.97 2,421.48 0.0M
2022-12-28 2,379.02 2,417.76 2,379.02 2,392.81 0.0M
2022-12-23 2,376.11 2,398.46 2,374.92 2,379.02 0.0M
2022-12-22 2,389.81 2,399.82 2,374.08 2,376.11 0.0M
2022-12-21 2,365.63 2,397.74 2,357.18 2,389.81 0.0M
2022-12-20 2,383.49 2,384.94 2,362.08 2,365.63 0.0M
2022-12-19 2,372.43 2,397.32 2,366.51 2,383.49 0.0M
2022-12-16 2,420.43 2,421.23 2,355.45 2,372.43 0.0M
2022-12-15 2,443.81 2,443.81 2,418.92 2,420.43 0.0M
2022-12-14 2,438.04 2,461.30 2,421.37 2,443.81 0.0M
2022-12-13 2,442.65 2,479.68 2,420.73 2,438.04 0.0M
2022-12-12 2,439.59 2,447.71 2,412.97 2,442.65 0.0M
2022-12-09 2,417.97 2,439.59 2,409.13 2,439.59 0.0M
2022-12-08 2,479.09 2,479.09 2,407.22 2,417.97 0.0M
2022-12-07 2,530.39 2,581.18 2,459.32 2,479.09 0.0M
2022-12-06 2,572.82 2,574.25 2,510.08 2,530.39 0.0M
2022-12-05 2,572.07 2,615.01 2,565.66 2,572.82 0.0M
2022-12-02 2,582.70 2,594.46 2,558.86 2,572.07 0.0M
2022-12-01 2,591.64 2,630.21 2,578.60 2,582.70 0.0M
2022-11-30 2,600.07 2,629.89 2,590.00 2,590.00 0.0M
2022-11-29 2,621.64 2,625.82 2,591.49 2,600.07 0.0M
2022-11-28 2,631.39 2,636.33 2,615.94 2,621.64 0.0M
2022-11-25 2,630.14 2,650.45 2,627.30 2,643.78 0.0M
2022-11-24 2,653.49 2,655.90 2,561.80 2,630.14 0.0M
2022-11-23 2,583.84 2,593.90 2,567.05 2,582.33 0.0M
2022-11-22 2,638.01 2,644.34 2,579.21 2,583.84 0.0M
2022-11-21 2,616.93 2,652.19 2,596.81 2,638.01 0.0M
2022-11-18 2,582.01 2,623.59 2,582.01 2,616.93 0.0M
2022-11-17 2,599.08 2,602.25 2,564.75 2,582.01 0.0M
2022-11-16 2,587.57 2,611.54 2,557.48 2,599.08 0.0M
2022-11-15 2,748.71 2,748.71 2,575.20 2,587.57 0.0M
2022-11-14 2,716.75 2,763.88 2,716.75 2,748.71 0.0M
2022-11-11 2,757.65 2,760.73 2,691.04 2,716.75 0.0M
2022-11-10 2,698.47 2,791.60 2,681.89 2,757.65 0.0M
2022-11-09 2,741.04 2,745.82 2,678.20 2,696.99 0.0M
2022-11-08 2,702.04 2,770.03 2,699.35 2,741.04 0.0M
2022-11-07 2,695.98 2,721.28 2,679.18 2,702.04 0.0M
2022-11-04 2,664.27 2,706.71 2,654.51 2,695.98 0.0M
2022-11-03 2,739.92 2,739.92 2,654.29 2,664.27 0.0M
2022-11-02 2,729.86 2,748.51 2,704.57 2,739.92 0.0M
2022-11-01 2,717.00 2,747.32 2,715.30 2,729.86 0.0M
2022-10-31 2,662.99 2,718.31 2,662.99 2,717.00 0.0M
2022-10-28 2,632.03 2,669.32 2,611.33 2,662.99 0.0M
2022-10-27 2,649.02 2,661.57 2,626.79 2,632.03 0.0M
2022-10-26 2,641.22 2,665.00 2,637.20 2,649.02 0.0M
2022-10-25 2,650.50 2,672.98 2,631.91 2,641.22 0.0M
2022-10-24 2,620.58 2,678.39 2,619.44 2,650.50 0.0M
2022-10-21 2,635.65 2,644.26 2,602.95 2,620.58 0.0M
2022-10-20 2,693.02 2,706.17 2,617.94 2,635.65 0.0M
2022-10-19 2,662.42 2,704.01 2,650.88 2,693.02 0.0M
2022-10-18 2,666.43 2,688.50 2,656.02 2,662.42 0.0M
2022-10-17 2,642.82 2,676.30 2,633.07 2,666.43 0.0M
2022-10-14 2,628.20 2,674.99 2,628.20 2,642.82 0.0M
2022-10-13 2,610.43 2,674.02 2,576.47 2,628.20 0.0M
2022-10-12 2,679.66 2,681.53 2,582.67 2,610.43 0.0M
2022-10-11 2,697.55 2,697.90 2,664.41 2,679.66 0.0M
2022-10-10 2,676.10 2,723.45 2,663.94 2,697.55 0.0M
2022-10-07 2,703.45 2,716.59 2,671.08 2,676.10 0.0M
2022-10-06 2,729.99 2,738.08 2,703.45 2,703.45 0.0M
2022-10-05 2,794.74 2,796.23 2,709.58 2,729.99 0.0M
2022-10-04 2,747.76 2,836.88 2,747.76 2,794.74 0.0M
2022-10-03 2,652.67 2,767.68 2,624.50 2,747.76 0.0M
2022-09-30 2,661.65 2,700.28 2,636.69 2,652.67 0.0M
2022-09-29 2,753.70 2,757.13 2,642.94 2,661.65 0.0M
2022-09-28 2,759.64 2,762.50 2,672.59 2,753.70 0.0M
2022-09-27 2,790.72 2,812.92 2,759.64 2,759.64 0.0M
2022-09-26 2,831.28 2,859.70 2,769.43 2,790.72 0.0M
2022-09-23 2,868.64 2,893.49 2,819.44 2,831.28 0.0M
2022-09-22 2,875.98 2,894.37 2,856.76 2,868.64 0.0M
2022-09-21 2,837.36 2,887.04 2,836.90 2,875.98 0.0M
2022-09-20 2,885.71 2,913.23 2,835.43 2,837.36 0.0M
2022-09-16 2,909.87 2,947.48 2,880.60 2,885.71 0.0M
2022-09-15 2,866.53 2,977.00 2,863.85 2,909.87 0.0M
2022-09-14 2,918.47 2,918.91 2,856.68 2,866.53 0.0M
2022-09-13 2,954.91 2,970.14 2,918.47 2,918.47 0.0M
2022-09-12 2,891.11 2,954.91 2,891.11 2,954.91 0.0M
2022-09-09 2,873.43 2,913.80 2,859.17 2,891.11 0.0M
2022-09-07 2,982.93 2,982.93 2,928.09 2,928.09 0.0M
2022-09-06 2,980.18 3,005.33 2,961.45 2,982.93 0.0M
2022-09-05 3,017.69 3,017.69 2,948.50 2,980.18 0.0M
2022-09-02 2,983.52 3,020.34 2,966.79 3,017.69 0.0M
2022-09-01 3,077.82 3,077.84 2,976.65 2,983.52 0.0M
2022-08-31 3,087.99 3,107.69 3,059.05 3,077.82 0.0M
2022-08-30 3,075.23 3,120.02 3,075.23 3,087.99 0.0M
2022-08-26 3,109.95 3,123.27 3,073.39 3,075.23 0.0M
2022-08-25 3,113.29 3,132.41 3,100.11 3,109.95 0.0M
2022-08-24 3,151.22 3,151.22 3,100.18 3,113.29 0.0M
2022-08-23 3,197.05 3,197.05 3,147.55 3,151.22 0.0M
2022-08-22 3,240.37 3,255.27 3,192.98 3,197.05 0.0M
2022-08-19 3,240.34 3,264.74 3,231.36 3,240.37 0.0M
2022-08-18 3,241.81 3,256.83 3,218.22 3,240.34 0.0M
2022-08-17 3,289.57 3,317.57 3,234.93 3,241.81 0.0M
2022-08-16 3,234.07 3,297.16 3,234.07 3,289.57 0.0M
2022-08-15 3,244.16 3,264.21 3,223.10 3,234.07 0.0M
2022-08-12 3,239.87 3,253.74 3,220.01 3,244.16 0.0M
2022-08-11 3,248.79 3,261.60 3,219.83 3,239.87 0.0M
2022-08-10 3,278.96 3,303.55 3,239.30 3,248.79 0.0M
2022-08-09 3,242.49 3,289.40 3,221.39 3,278.96 0.0M
2022-08-08 3,255.55 3,275.72 3,224.65 3,242.49 0.0M
2022-08-05 3,188.15 3,269.92 3,174.79 3,255.55 0.0M
2022-08-04 3,221.46 3,224.43 3,156.51 3,188.15 0.0M
2022-08-03 3,232.60 3,232.60 3,187.59 3,196.83 0.0M
2022-08-02 3,227.78 3,258.29 3,214.64 3,232.60 0.0M
2022-08-01 3,249.53 3,274.89 3,227.78 3,227.78 0.0M
2022-07-29 3,200.19 3,264.74 3,160.72 3,240.69 0.0M
2022-07-28 3,311.63 3,319.73 3,171.91 3,200.19 0.0M
2022-07-27 3,340.54 3,347.54 3,286.45 3,311.63 0.0M
2022-07-26 3,476.17 3,476.83 3,339.33 3,340.54 0.0M
2022-07-25 3,458.30 3,487.96 3,438.47 3,476.17 0.0M
2022-07-22 3,484.94 3,487.54 3,443.58 3,458.30 0.0M
2022-07-21 3,469.86 3,487.12 3,453.36 3,484.94 0.0M
2022-07-20 3,507.79 3,540.59 3,466.19 3,469.86 0.0M
2022-07-19 3,476.62 3,511.30 3,458.84 3,507.79 0.0M
2022-07-18 3,437.94 3,497.73 3,411.93 3,476.62 0.0M
2022-07-15 3,474.48 3,523.67 3,431.77 3,437.94 0.0M
2022-07-14 3,513.81 3,513.81 3,470.57 3,474.48 0.0M
2022-07-13 3,530.75 3,535.91 3,477.65 3,512.52 0.0M
2022-07-12 3,500.33 3,533.14 3,484.54 3,530.75 0.0M
2022-07-11 3,497.87 3,513.52 3,470.23 3,500.33 0.0M
2022-07-08 3,466.15 3,510.93 3,449.33 3,497.87 0.0M
2022-07-07 3,439.71 3,488.53 3,439.71 3,466.15 0.0M
2022-07-06 3,438.52 3,525.88 3,438.38 3,439.71 0.0M
2022-07-05 3,480.35 3,491.17 3,429.35 3,438.52 0.0M
2022-07-04 3,431.62 3,515.36 3,431.62 3,480.35 0.0M
2022-07-01 3,417.38 3,435.68 3,398.16 3,431.62 0.0M
2022-06-30 3,440.73 3,444.14 3,399.19 3,417.38 0.0M
2022-06-29 3,484.42 3,484.42 3,399.81 3,440.73 0.0M
2022-06-28 3,423.54 3,494.85 3,423.26 3,484.42 0.0M
2022-06-27 3,426.84 3,444.37 3,403.05 3,423.54 0.0M
2022-06-24 3,407.87 3,429.85 3,389.77 3,426.84 0.0M
2022-06-23 3,397.36 3,423.84 3,388.44 3,407.87 0.0M
2022-06-22 3,435.80 3,435.80 3,346.12 3,395.62 0.0M
2022-06-21 3,444.68 3,460.13 3,426.60 3,435.80 0.0M
2022-06-20 3,390.13 3,445.32 3,382.09 3,444.68 0.0M
2022-06-17 3,358.63 3,399.37 3,349.44 3,390.13 0.0M
2022-06-16 3,384.44 3,388.64 3,349.61 3,358.63 0.0M
2022-06-15 3,362.77 3,407.34 3,362.77 3,384.44 0.0M
2022-06-14 3,367.74 3,393.81 3,362.77 3,362.77 0.0M
2022-06-13 3,357.01 3,407.70 3,323.34 3,367.74 0.0M
2022-06-10 3,382.45 3,385.01 3,338.10 3,357.01 0.0M
2022-06-09 3,352.41 3,390.36 3,341.01 3,382.45 0.0M
2022-06-08 3,384.31 3,390.00 3,336.45 3,352.41 0.0M
2022-06-07 3,404.38 3,409.63 3,376.87 3,384.31 0.0M
2022-06-06 3,422.06 3,423.25 3,370.15 3,404.38 0.0M
2022-06-01 3,489.60 3,489.60 3,405.59 3,422.06 0.0M
2022-05-31 3,380.32 3,455.98 3,371.79 3,419.98 0.0M
2022-05-30 3,403.33 3,403.33 3,361.54 3,380.32 0.0M
2022-05-27 3,432.52 3,438.30 3,400.00 3,403.33 0.0M
2022-05-26 3,424.26 3,441.05 3,371.48 3,432.52 0.0M
2022-05-25 3,401.24 3,468.26 3,401.24 3,424.26 0.0M
2022-05-24 3,334.44 3,407.31 3,328.14 3,401.24 0.0M
2022-05-23 3,229.89 3,345.25 3,229.89 3,334.44 0.0M
2022-05-20 3,156.43 3,241.41 3,152.14 3,229.89 0.0M
2022-05-19 3,158.51 3,165.29 3,102.93 3,156.43 0.0M
2022-05-18 3,205.88 3,207.92 3,154.78 3,158.51 0.0M
2022-05-17 3,191.26 3,218.29 3,091.25 3,205.88 0.0M
2022-05-16 3,145.08 3,241.36 3,145.08 3,191.26 0.0M
2022-05-13 3,148.14 3,148.14 3,084.75 3,145.08 0.0M
2022-05-12 3,142.63 3,179.32 3,110.28 3,148.14 0.0M
2022-05-11 3,132.10 3,156.21 3,091.47 3,142.63 0.0M
2022-05-10 3,131.72 3,157.60 3,118.93 3,132.10 0.0M
2022-05-09 3,177.08 3,179.67 3,131.59 3,131.72 0.0M
2022-05-06 3,265.52 3,266.90 3,163.21 3,177.08 0.0M
2022-05-05 3,261.21 3,301.04 3,249.37 3,265.52 0.0M
2022-05-04 3,270.75 3,285.39 3,233.82 3,261.21 0.0M
2022-05-03 3,206.43 3,278.11 3,170.43 3,270.75 0.0M
2022-04-29 3,313.70 3,313.70 3,188.59 3,206.43 0.0M
2022-04-28 3,293.85 3,319.10 3,292.26 3,313.70 0.0M
2022-04-27 3,335.28 3,335.28 3,269.47 3,293.85 0.0M
2022-04-26 3,340.14 3,392.57 3,325.62 3,335.28 0.0M
2022-04-25 3,349.32 3,375.69 3,294.98 3,340.14 0.0M
2022-04-22 3,375.31 3,392.48 3,341.72 3,349.32 0.0M
2022-04-21 3,366.58 3,412.28 3,357.45 3,375.31 0.0M
2022-04-20 3,400.72 3,402.52 3,339.94 3,366.58 0.0M
2022-04-19 3,438.31 3,438.31 3,394.48 3,400.72 0.0M
2022-04-14 3,439.84 3,444.09 3,404.68 3,438.31 0.0M
2022-04-13 3,442.74 3,465.01 3,424.65 3,439.84 0.0M
2022-04-12 3,438.18 3,443.91 3,397.74 3,442.74 0.0M
2022-04-11 3,403.11 3,455.10 3,399.31 3,438.18 0.0M
2022-04-08 3,347.16 3,412.87 3,347.16 3,403.11 0.0M
2022-04-07 3,353.84 3,396.98 3,342.19 3,347.16 0.0M
2022-04-06 3,303.01 3,353.84 3,270.45 3,353.84 0.0M
2022-04-05 3,305.96 3,305.96 3,251.98 3,303.01 0.0M
2022-04-04 3,317.36 3,342.53 3,280.23 3,305.96 0.0M
2022-04-01 3,278.81 3,326.21 3,269.18 3,317.36 0.0M
2022-03-31 3,384.98 3,384.98 3,278.81 3,278.81 0.0M
2022-03-30 3,343.60 3,384.98 3,331.19 3,384.98 0.0M
2022-03-29 3,314.48 3,369.48 3,314.48 3,343.60 0.0M
2022-03-28 3,304.26 3,350.66 3,304.26 3,314.48 0.0M
2022-03-25 3,302.06 3,304.26 3,260.44 3,304.26 0.0M
2022-03-24 3,275.89 3,325.66 3,271.86 3,302.06 0.0M
2022-03-23 3,337.81 3,343.74 3,273.68 3,275.89 0.0M
2022-03-22 3,344.99 3,363.67 3,323.27 3,337.81 0.0M
2022-03-21 3,320.36 3,367.61 3,314.30 3,344.99 0.0M
2022-03-18 3,293.63 3,322.38 3,279.30 3,320.36 0.0M
2022-03-17 3,262.29 3,293.63 3,215.76 3,293.63 0.0M
2022-03-16 3,217.97 3,272.33 3,217.97 3,262.29 0.0M
2022-03-15 3,201.54 3,219.91 3,160.80 3,217.97 0.0M
2022-03-14 3,142.10 3,213.75 3,141.26 3,201.54 0.0M
2022-03-11 3,118.40 3,176.79 3,106.66 3,142.10 0.0M
2022-03-10 3,147.01 3,172.86 3,088.01 3,118.40 0.0M
2022-03-09 3,035.08 3,171.87 3,033.71 3,147.01 0.0M
2022-03-08 3,113.74 3,113.74 3,013.27 3,035.08 0.0M
2022-03-07 3,181.91 3,182.50 2,974.41 3,113.74 0.0M
2022-03-04 3,333.36 3,336.72 3,153.35 3,181.91 0.0M
2022-03-03 3,386.46 3,386.52 3,327.45 3,333.36 0.0M
2022-03-02 3,366.68 3,396.49 3,298.75 3,386.46 0.0M
2022-03-01 3,429.67 3,498.40 3,366.68 3,366.68 0.0M
2022-02-28 3,490.02 3,490.02 3,396.16 3,429.67 0.0M
2022-02-25 3,406.11 3,506.14 3,383.06 3,490.02 0.0M
2022-02-24 3,559.74 3,559.74 3,394.70 3,406.11 0.0M
2022-02-23 3,566.71 3,598.45 3,557.34 3,559.74 0.0M
2022-02-22 3,549.66 3,572.15 3,448.29 3,566.71 0.0M
2022-02-21 3,601.33 3,611.84 3,531.92 3,549.66 0.0M
2022-02-18 3,595.98 3,623.07 3,581.97 3,601.33 0.0M
2022-02-17 3,651.12 3,657.27 3,571.16 3,595.98 0.0M
2022-02-16 3,626.50 3,654.71 3,609.95 3,651.12 0.0M
2022-02-15 3,554.82 3,633.29 3,543.79 3,626.50 0.0M
2022-02-14 3,629.76 3,629.76 3,518.87 3,554.82 0.0M
2022-02-11 3,619.23 3,642.26 3,584.68 3,629.76 0.0M
2022-02-10 3,634.21 3,676.75 3,589.15 3,619.23 0.0M
2022-02-09 3,590.20 3,645.88 3,590.20 3,634.21 0.0M
2022-02-08 3,582.00 3,627.88 3,561.54 3,590.20 0.0M
2022-02-07 3,523.19 3,603.48 3,506.21 3,582.00 0.0M
2022-02-04 3,484.07 3,556.40 3,484.07 3,523.19 0.0M
2022-02-03 3,512.08 3,512.08 3,439.08 3,484.07 0.0M
2022-02-02 3,417.12 3,520.68 3,412.98 3,512.08 0.0M
2022-02-01 3,462.37 3,464.10 3,401.37 3,417.12 0.0M
2022-01-31 3,417.87 3,520.07 3,417.87 3,462.37 0.0M
2022-01-28 3,375.21 3,444.44 3,360.49 3,417.87 0.0M
2022-01-27 3,336.76 3,418.05 3,301.65 3,375.21 0.0M
2022-01-26 3,349.60 3,399.93 3,333.22 3,336.76 0.0M
2022-01-25 3,281.43 3,359.52 3,281.43 3,349.60 0.0M
2022-01-24 3,204.17 3,358.01 3,199.24 3,281.43 0.0M
2022-01-21 3,250.41 3,250.41 3,188.54 3,204.17 0.0M
2022-01-20 3,269.37 3,288.93 3,240.96 3,250.41 0.0M
2022-01-19 3,265.53 3,294.22 3,246.13 3,269.37 0.0M
2022-01-18 3,192.04 3,311.66 3,190.64 3,265.53 0.0M
2022-01-17 3,173.55 3,217.65 3,169.32 3,192.04 0.0M
2022-01-14 3,155.68 3,185.89 3,128.66 3,173.55 0.0M
2022-01-13 3,127.92 3,156.32 3,105.00 3,155.68 0.0M
2022-01-12 3,120.21 3,141.15 3,105.95 3,127.92 0.0M
2022-01-11 3,147.76 3,158.98 3,112.38 3,120.21 0.0M
2022-01-10 3,094.44 3,188.15 3,094.44 3,147.76 0.0M
2022-01-07 3,080.64 3,094.44 3,037.26 3,094.44 0.0M
2022-01-06 3,094.56 3,108.18 3,064.21 3,080.64 0.0M
2022-01-05 3,101.33 3,106.31 3,076.12 3,094.56 0.0M
2022-01-04 3,025.34 3,131.29 3,017.66 3,101.33 0.0M