FTSE 350 Software

TRINMX101010
🏛️ Royaume-Uni →
3,836.08
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
2021-12-31 3,422.27 3,427.99 3,399.02 3,423.45 0.0M
2021-12-30 3,411.74 3,434.44 3,407.87 3,422.27 0.0M
2021-12-29 3,380.38 3,447.10 3,380.38 3,411.74 0.0M
2021-12-24 3,364.11 3,389.23 3,358.87 3,380.38 0.0M
2021-12-23 3,349.32 3,366.66 3,336.37 3,364.11 0.0M
2021-12-22 3,291.58 3,349.32 3,280.09 3,349.32 0.0M
2021-12-21 3,290.18 3,328.54 3,287.89 3,291.58 0.0M
2021-12-20 3,292.54 3,296.35 3,236.50 3,290.18 0.0M
2021-12-17 3,278.22 3,300.94 3,257.76 3,292.54 0.0M
2021-12-16 3,272.46 3,335.60 3,269.99 3,278.22 0.0M
2021-12-15 3,252.85 3,287.63 3,252.85 3,272.46 0.0M
2021-12-14 3,320.35 3,331.44 3,252.85 3,252.85 0.0M
2021-12-13 3,320.92 3,336.90 3,315.26 3,320.35 0.0M
2021-12-10 3,343.26 3,343.56 3,309.80 3,320.92 0.0M
2021-12-09 3,331.03 3,355.28 3,329.93 3,343.26 0.0M
2021-12-08 3,369.59 3,398.59 3,331.03 3,331.03 0.0M
2021-12-07 3,265.81 3,369.59 3,265.81 3,369.59 0.0M
2021-12-06 3,256.27 3,278.74 3,249.00 3,265.81 0.0M
2021-12-03 3,261.46 3,303.43 3,247.56 3,256.27 0.0M
2021-12-02 3,307.81 3,307.81 3,246.00 3,261.46 0.0M
2021-12-01 3,268.17 3,311.47 3,268.17 3,307.81 0.0M
2021-11-30 3,291.49 3,296.71 3,264.40 3,268.17 0.0M
2021-11-29 3,273.19 3,314.69 3,272.70 3,291.49 0.0M
2021-11-26 3,320.76 3,320.76 3,249.46 3,273.19 0.0M
2021-11-25 3,307.62 3,337.86 3,301.61 3,320.76 0.0M
2021-11-24 3,325.96 3,332.11 3,266.63 3,307.27 0.0M
2021-11-23 3,356.02 3,358.39 3,304.16 3,325.96 0.0M
2021-11-22 3,389.39 3,403.80 3,355.52 3,356.02 0.0M
2021-11-19 3,355.74 3,399.16 3,353.74 3,389.39 0.0M
2021-11-18 3,372.97 3,377.64 3,348.93 3,355.74 0.0M
2021-11-17 3,279.14 3,374.10 3,256.24 3,372.61 0.0M
2021-11-16 3,304.85 3,315.24 3,276.39 3,279.14 0.0M
2021-11-15 3,295.42 3,313.26 3,288.50 3,304.85 0.0M
2021-11-12 3,300.02 3,303.35 3,274.74 3,295.42 0.0M
2021-11-11 3,210.23 3,313.68 3,209.17 3,300.02 0.0M
2021-11-10 3,209.88 3,229.26 3,185.09 3,208.63 0.0M
2021-11-09 3,211.50 3,222.56 3,204.16 3,209.88 0.0M
2021-11-08 3,230.13 3,237.63 3,209.03 3,211.50 0.0M
2021-11-05 3,223.69 3,262.32 3,213.07 3,230.13 0.0M
2021-11-04 3,167.01 3,223.69 3,153.96 3,223.69 0.0M
2021-11-03 3,163.16 3,174.72 3,150.24 3,167.01 0.0M
2021-11-02 3,180.04 3,195.09 3,162.28 3,163.16 0.0M
2021-11-01 3,201.04 3,217.91 3,178.37 3,180.04 0.0M
2021-10-29 3,209.09 3,209.18 3,169.86 3,201.04 0.0M
2021-10-28 3,186.77 3,220.20 3,184.62 3,209.09 0.0M
2021-10-27 3,209.64 3,227.76 3,178.48 3,186.77 0.0M
2021-10-26 3,205.15 3,216.51 3,183.42 3,209.64 0.0M
2021-10-25 3,251.54 3,255.26 3,200.08 3,205.15 0.0M
2021-10-22 3,282.63 3,289.10 3,251.54 3,251.54 0.0M
2021-10-21 3,257.97 3,287.92 3,245.85 3,282.63 0.0M
2021-10-20 3,273.72 3,295.56 3,253.82 3,257.97 0.0M
2021-10-19 3,251.36 3,276.72 3,247.56 3,273.72 0.0M
2021-10-18 3,248.41 3,259.06 3,231.62 3,251.36 0.0M
2021-10-15 3,256.52 3,278.48 3,240.87 3,248.41 0.0M
2021-10-14 3,204.86 3,264.18 3,204.86 3,256.52 0.0M
2021-10-13 3,152.86 3,221.86 3,146.48 3,204.04 0.0M
2021-10-12 3,144.72 3,160.69 3,111.63 3,152.86 0.0M
2021-10-11 3,170.04 3,170.04 3,114.74 3,144.72 0.0M
2021-10-08 3,193.30 3,208.53 3,170.04 3,170.04 0.0M
2021-10-07 3,149.68 3,195.42 3,138.43 3,193.30 0.0M
2021-10-06 3,193.06 3,195.39 3,117.07 3,149.68 0.0M
2021-10-05 3,149.40 3,205.07 3,149.40 3,193.06 0.0M
2021-10-04 3,190.86 3,203.20 3,148.78 3,149.40 0.0M
2021-10-01 3,220.31 3,220.31 3,165.97 3,190.86 0.0M
2021-09-30 3,222.20 3,261.61 3,217.64 3,220.31 0.0M
2021-09-29 3,220.27 3,261.38 3,211.08 3,221.44 0.0M
2021-09-28 3,322.18 3,332.08 3,212.96 3,220.27 0.0M
2021-09-27 3,365.54 3,394.05 3,315.11 3,322.18 0.0M
2021-09-24 3,410.85 3,410.85 3,348.83 3,365.54 0.0M
2021-09-23 3,399.06 3,440.13 3,398.93 3,410.85 0.0M
2021-09-22 3,393.72 3,408.16 3,380.18 3,397.90 0.0M
2021-09-21 3,347.95 3,405.22 3,345.05 3,393.72 0.0M
2021-09-20 3,383.99 3,388.75 3,327.39 3,347.95 0.0M
2021-09-17 3,416.71 3,451.66 3,383.99 3,383.99 0.0M
2021-09-16 3,389.92 3,425.46 3,378.64 3,416.71 0.0M
2021-09-15 3,461.34 3,468.75 3,389.92 3,389.92 0.0M
2021-09-14 3,479.00 3,488.44 3,442.30 3,461.34 0.0M
2021-09-13 3,524.02 3,539.59 3,475.92 3,479.00 0.0M
2021-09-10 3,533.84 3,553.52 3,514.38 3,524.02 0.0M
2021-09-09 3,563.21 3,563.21 3,516.08 3,533.84 0.0M
2021-09-08 3,590.90 3,591.71 3,551.96 3,561.79 0.0M
2021-09-07 3,615.77 3,622.41 3,590.90 3,590.90 0.0M
2021-09-06 3,562.70 3,616.92 3,562.70 3,615.77 0.0M
2021-09-03 3,578.63 3,584.56 3,535.48 3,562.70 0.0M
2021-09-02 3,596.16 3,623.43 3,569.44 3,578.63 0.0M
2021-09-01 3,502.97 3,604.66 3,502.05 3,596.16 0.0M
2021-08-31 3,478.48 3,525.55 3,478.48 3,502.97 0.0M
2021-08-27 3,540.86 3,546.23 3,466.95 3,478.48 0.0M
2021-08-26 3,539.52 3,543.77 3,520.19 3,540.86 0.0M
2021-08-25 3,529.04 3,559.23 3,520.07 3,536.05 0.0M
2021-08-24 3,510.89 3,529.04 3,501.64 3,529.04 0.0M
2021-08-23 3,497.80 3,525.06 3,497.80 3,510.89 0.0M
2021-08-20 3,484.57 3,505.15 3,467.62 3,497.80 0.0M
2021-08-19 3,462.22 3,484.57 3,435.14 3,484.57 0.0M
2021-08-18 3,405.75 3,481.60 3,405.75 3,462.22 0.0M
2021-08-17 3,367.18 3,410.46 3,343.69 3,405.75 0.0M
2021-08-16 3,385.08 3,385.08 3,348.99 3,367.18 0.0M
2021-08-13 3,367.66 3,385.84 3,359.28 3,385.08 0.0M
2021-08-12 3,389.31 3,395.06 3,359.79 3,367.66 0.0M
2021-08-11 3,408.84 3,430.37 3,389.31 3,389.31 0.0M
2021-08-10 3,395.88 3,427.93 3,394.05 3,408.84 0.0M
2021-08-09 3,404.86 3,413.95 3,383.94 3,395.88 0.0M
2021-08-06 3,411.95 3,414.48 3,392.00 3,404.86 0.0M
2021-08-05 3,359.30 3,419.28 3,347.67 3,411.95 0.0M
2021-08-04 3,381.44 3,387.07 3,353.13 3,359.30 0.0M
2021-08-03 3,402.09 3,427.52 3,381.44 3,381.44 0.0M
2021-08-02 3,365.38 3,407.99 3,360.36 3,402.09 0.0M
2021-07-30 3,331.66 3,368.12 3,296.48 3,365.38 0.0M
2021-07-29 3,348.42 3,362.28 3,316.82 3,331.66 0.0M
2021-07-28 3,312.01 3,361.30 3,311.59 3,347.24 0.0M
2021-07-27 3,309.62 3,339.40 3,290.88 3,312.01 0.0M
2021-07-26 3,332.92 3,338.64 3,307.56 3,309.62 0.0M
2021-07-23 3,297.57 3,334.27 3,295.77 3,332.92 0.0M
2021-07-22 3,229.04 3,304.57 3,225.74 3,297.57 0.0M
2021-07-21 3,198.94 3,266.54 3,193.91 3,227.48 0.0M
2021-07-20 3,254.51 3,256.15 3,190.00 3,198.94 0.0M
2021-07-19 3,263.95 3,263.95 3,209.88 3,254.51 0.0M
2021-07-16 3,247.77 3,268.21 3,215.25 3,263.95 0.0M
2021-07-15 3,315.79 3,343.01 3,246.54 3,247.77 0.0M
2021-07-14 3,353.19 3,353.19 3,298.42 3,315.79 0.0M
2021-07-13 3,319.46 3,353.19 3,300.02 3,353.19 0.0M
2021-07-12 3,293.69 3,331.33 3,284.70 3,319.46 0.0M
2021-07-09 3,319.73 3,334.13 3,281.41 3,293.69 0.0M
2021-07-08 3,365.72 3,369.21 3,310.01 3,319.73 0.0M
2021-07-07 3,334.14 3,370.41 3,329.29 3,363.67 0.0M
2021-07-06 3,304.75 3,334.14 3,291.82 3,334.14 0.0M
2021-07-05 3,314.78 3,321.13 3,291.86 3,304.75 0.0M
2021-07-02 3,306.60 3,323.34 3,300.54 3,314.78 0.0M
2021-07-01 3,302.00 3,329.83 3,286.46 3,306.60 0.0M
2021-06-30 3,345.79 3,362.08 3,302.00 3,302.00 0.0M
2021-06-29 3,319.50 3,358.35 3,314.41 3,345.79 0.0M
2021-06-28 3,307.88 3,321.37 3,300.83 3,319.50 0.0M
2021-06-25 3,295.94 3,322.96 3,292.67 3,307.88 0.0M
2021-06-24 3,251.66 3,298.20 3,243.00 3,295.94 0.0M
2021-06-23 3,250.05 3,265.64 3,242.20 3,251.66 0.0M
2021-06-22 3,237.06 3,251.92 3,201.20 3,250.05 0.0M
2021-06-21 3,241.74 3,256.01 3,210.25 3,237.06 0.0M
2021-06-18 3,260.16 3,273.29 3,234.45 3,241.74 0.0M
2021-06-17 3,261.66 3,261.66 3,197.70 3,260.16 0.0M
2021-06-16 3,243.13 3,272.85 3,243.13 3,261.66 0.0M
2021-06-15 3,230.97 3,276.15 3,230.97 3,243.13 0.0M
2021-06-14 3,228.67 3,268.26 3,228.67 3,230.97 0.0M
2021-06-11 3,218.68 3,237.30 3,213.61 3,228.67 0.0M
2021-06-10 3,194.82 3,229.29 3,192.45 3,218.68 0.0M
2021-06-09 3,195.45 3,206.29 3,188.99 3,194.82 0.0M
2021-06-08 3,166.69 3,218.60 3,166.69 3,195.45 0.0M
2021-06-07 3,162.16 3,173.25 3,150.10 3,166.69 0.0M
2021-06-04 3,135.27 3,163.18 3,116.12 3,162.16 0.0M
2021-06-03 3,144.80 3,158.75 3,120.32 3,135.27 0.0M
2021-06-02 3,151.75 3,167.22 3,125.51 3,142.70 0.0M
2021-06-01 3,151.47 3,196.27 3,129.19 3,151.75 0.0M
2021-05-28 3,164.07 3,177.10 3,150.88 3,151.47 0.0M
2021-05-27 3,175.55 3,183.44 3,156.93 3,164.07 0.0M
2021-05-26 3,136.20 3,178.38 3,136.20 3,170.48 0.0M
2021-05-25 3,095.69 3,153.39 3,095.69 3,136.20 0.0M
2021-05-24 3,090.82 3,109.35 3,084.93 3,095.69 0.0M
2021-05-21 3,118.91 3,132.30 3,090.81 3,090.82 0.0M
2021-05-20 3,034.09 3,121.96 3,034.09 3,118.91 0.0M
2021-05-19 3,043.03 3,043.03 3,005.62 3,034.09 0.0M
2021-05-18 2,995.46 3,055.27 2,995.46 3,043.03 0.0M
2021-05-17 3,019.82 3,043.45 2,995.46 2,995.46 0.0M
2021-05-14 2,972.39 3,020.83 2,967.42 3,019.82 0.0M
2021-05-13 2,964.30 2,983.64 2,908.56 2,972.39 0.0M
2021-05-12 3,026.20 3,030.91 2,960.96 2,960.96 0.0M
2021-05-11 3,081.40 3,084.91 2,995.82 3,026.20 0.0M
2021-05-10 3,142.31 3,148.48 3,073.06 3,081.40 0.0M
2021-05-07 3,104.08 3,149.19 3,103.06 3,142.31 0.0M
2021-05-06 3,125.44 3,125.48 3,095.03 3,104.08 0.0M
2021-05-05 3,117.39 3,138.42 3,107.73 3,125.44 0.0M
2021-05-04 3,197.25 3,210.65 3,117.39 3,117.39 0.0M
2021-04-30 3,189.19 3,220.01 3,172.63 3,197.25 0.0M
2021-04-29 3,193.69 3,221.13 3,174.50 3,189.19 0.0M
2021-04-28 3,220.56 3,237.34 3,193.69 3,193.69 0.0M
2021-04-27 3,274.58 3,274.58 3,215.95 3,220.56 0.0M
2021-04-26 3,281.58 3,291.10 3,259.77 3,274.58 0.0M
2021-04-23 3,269.17 3,281.77 3,247.37 3,281.58 0.0M
2021-04-22 3,220.70 3,272.22 3,219.84 3,269.17 0.0M
2021-04-21 3,245.93 3,253.36 3,194.22 3,220.70 0.0M
2021-04-20 3,285.09 3,298.63 3,244.59 3,245.93 0.0M
2021-04-19 3,265.27 3,307.64 3,258.94 3,285.09 0.0M
2021-04-16 3,289.93 3,301.94 3,262.71 3,265.27 0.0M
2021-04-15 3,261.71 3,294.66 3,256.32 3,289.93 0.0M
2021-04-14 3,280.02 3,298.85 3,260.64 3,261.71 0.0M
2021-04-13 3,195.15 3,280.02 3,175.82 3,280.02 0.0M
2021-04-12 3,194.39 3,199.57 3,173.63 3,195.15 0.0M
2021-04-09 3,183.91 3,196.94 3,160.34 3,194.39 0.0M
2021-04-08 3,128.72 3,183.91 3,128.72 3,183.91 0.0M
2021-04-07 3,075.53 3,131.59 3,068.12 3,125.30 0.0M
2021-04-06 3,051.92 3,082.54 3,045.54 3,075.53 0.0M
2021-04-01 2,992.91 3,056.59 2,992.91 3,051.92 0.0M
2021-03-31 2,981.46 2,999.77 2,953.85 2,992.31 0.0M
2021-03-30 2,980.59 2,996.92 2,972.05 2,981.46 0.0M
2021-03-29 2,994.78 3,007.55 2,970.08 2,980.59 0.0M
2021-03-26 2,963.52 2,995.30 2,963.52 2,994.78 0.0M
2021-03-25 2,980.07 2,981.84 2,936.03 2,963.52 0.0M
2021-03-24 2,986.15 3,013.02 2,974.77 2,980.07 0.0M
2021-03-23 2,987.57 2,998.02 2,960.13 2,986.15 0.0M
2021-03-22 2,961.31 2,991.15 2,945.73 2,987.57 0.0M
2021-03-19 2,944.95 2,964.70 2,915.62 2,961.31 0.0M
2021-03-18 2,939.64 2,962.12 2,927.99 2,944.95 0.0M
2021-03-17 2,994.04 2,994.21 2,937.40 2,939.64 0.0M
2021-03-16 2,948.87 3,012.18 2,948.87 2,994.04 0.0M
2021-03-15 2,942.53 2,965.38 2,930.42 2,948.87 0.0M
2021-03-12 2,979.06 2,979.06 2,935.97 2,942.53 0.0M
2021-03-11 2,930.18 2,987.67 2,927.18 2,979.06 0.0M
2021-03-10 2,958.13 2,970.13 2,915.15 2,924.71 0.0M
2021-03-09 2,894.34 2,975.37 2,893.38 2,958.13 0.0M
2021-03-08 2,916.27 2,921.49 2,869.43 2,894.34 0.0M
2021-03-05 2,978.09 2,978.55 2,916.27 2,916.27 0.0M
2021-03-04 2,934.53 2,997.48 2,931.79 2,978.09 0.0M
2021-03-03 2,902.10 2,966.07 2,902.10 2,934.53 0.0M
2021-03-02 2,885.60 2,926.17 2,879.89 2,902.10 0.0M
2021-03-01 2,845.41 2,909.19 2,845.41 2,885.60 0.0M
2021-02-26 2,915.52 2,917.31 2,834.52 2,845.41 0.0M
2021-02-25 2,916.43 2,938.64 2,891.76 2,915.52 0.0M
2021-02-24 2,916.90 2,960.20 2,899.85 2,916.43 0.0M
2021-02-23 2,954.88 2,962.26 2,885.12 2,916.90 0.0M
2021-02-22 3,018.61 3,018.61 2,944.72 2,954.88 0.0M
2021-02-19 3,046.93 3,065.11 3,018.48 3,018.61 0.0M
2021-02-18 3,029.58 3,072.14 3,024.93 3,046.93 0.0M
2021-02-17 3,070.31 3,078.85 3,020.70 3,029.58 0.0M
2021-02-16 3,086.11 3,103.78 3,066.79 3,070.31 0.0M
2021-02-15 3,043.60 3,092.11 3,038.95 3,086.11 0.0M
2021-02-12 3,051.04 3,057.39 3,025.03 3,043.60 0.0M
2021-02-11 3,025.75 3,061.46 3,017.94 3,051.04 0.0M
2021-02-10 3,057.95 3,072.22 3,018.38 3,025.75 0.0M
2021-02-09 3,049.97 3,064.21 3,022.63 3,057.95 0.0M
2021-02-08 3,022.98 3,059.42 3,014.47 3,049.97 0.0M
2021-02-05 3,004.44 3,033.18 2,999.89 3,022.98 0.0M
2021-02-04 3,016.80 3,027.66 2,985.79 3,004.44 0.0M
2021-02-03 3,026.95 3,044.33 3,001.46 3,016.80 0.0M
2021-02-02 2,998.54 3,033.24 2,998.54 3,026.95 0.0M
2021-02-01 2,969.94 3,024.67 2,969.94 2,998.54 0.0M
2021-01-29 2,996.30 2,996.30 2,939.15 2,969.94 0.0M
2021-01-28 3,033.60 3,043.30 2,966.03 2,996.30 0.0M
2021-01-27 3,072.16 3,093.33 2,995.85 3,033.60 0.0M
2021-01-26 3,056.66 3,085.79 3,048.74 3,072.16 0.0M
2021-01-25 3,070.17 3,116.84 3,039.67 3,056.66 0.0M
2021-01-22 3,077.64 3,111.98 3,060.53 3,070.17 0.0M
2021-01-21 3,009.27 3,090.97 3,008.94 3,077.64 0.0M
2021-01-20 2,974.27 3,016.43 2,974.27 3,009.27 0.0M
2021-01-19 2,962.19 2,990.92 2,958.65 2,974.27 0.0M
2021-01-18 2,977.17 2,992.64 2,957.95 2,962.19 0.0M
2021-01-15 2,939.27 2,982.19 2,931.58 2,977.17 0.0M
2021-01-14 2,926.22 2,943.90 2,892.49 2,939.27 0.0M
2021-01-13 2,901.57 2,921.69 2,892.70 2,908.08 0.0M
2021-01-12 2,928.75 2,950.04 2,896.38 2,901.57 0.0M
2021-01-11 2,977.18 3,006.05 2,928.75 2,928.75 0.0M
2021-01-08 2,934.95 2,979.16 2,934.95 2,977.18 0.0M
2021-01-07 2,948.95 2,964.89 2,919.45 2,934.95 0.0M
2021-01-06 2,966.42 2,975.73 2,932.85 2,946.90 0.0M
2021-01-05 2,906.32 2,973.35 2,898.07 2,966.42 0.0M
2021-01-04 2,885.51 2,957.61 2,885.51 2,906.32 0.0M