FTSE 350 TR (TFTLC)

TFTLC
🏛️ Royaume-Uni →
11,503.37
Dernière Mise à Jour: 2025-09-29
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 8,389.10 8,389.10 8,389.10 8,389.10 0.0M
2022-12-29 8,457.06 8,457.06 8,457.06 8,457.06 0.0M
2022-12-28 8,434.13 8,434.13 8,434.13 8,434.13 0.0M
2022-12-23 8,407.28 8,407.28 8,407.28 8,407.28 0.0M
2022-12-22 8,399.31 8,399.31 8,399.31 8,399.31 0.0M
2022-12-21 8,427.39 8,427.39 8,427.39 8,427.39 0.0M
2022-12-20 8,284.97 8,284.97 8,284.97 8,284.97 0.0M
2022-12-19 8,282.71 8,282.71 8,282.71 8,282.71 0.0M
2022-12-16 8,250.73 8,250.73 8,250.73 8,250.73 0.0M
2022-12-15 8,360.89 8,360.89 8,360.89 8,360.89 0.0M
2022-12-14 8,435.95 8,435.95 8,435.95 8,435.95 0.0M
2022-12-13 8,445.76 8,445.76 8,445.76 8,445.76 0.0M
2022-12-12 8,373.80 8,373.80 8,373.80 8,373.80 0.0M
2022-12-09 8,409.52 8,409.52 8,409.52 8,409.52 0.0M
2022-12-08 8,399.28 8,399.28 8,399.28 8,399.28 0.0M
2022-12-07 8,421.24 8,421.24 8,421.24 8,421.24 0.0M
2022-12-06 8,463.14 8,463.14 8,463.14 8,463.14 0.0M
2022-12-05 8,522.34 8,522.34 8,522.34 8,522.34 0.0M
2022-12-02 8,513.64 8,513.64 8,513.64 8,513.64 0.0M
2022-12-01 8,518.80 8,518.80 8,518.80 8,518.80 0.0M
2022-11-30 8,514.23 8,514.23 8,514.23 8,514.23 0.0M
2022-11-29 8,457.05 8,457.05 8,457.05 8,457.05 0.0M
2022-11-28 8,427.43 8,427.43 8,427.43 8,427.43 0.0M
2022-11-25 8,455.96 8,455.96 8,455.96 8,455.96 0.0M
2022-11-24 8,436.33 8,436.33 8,436.33 8,436.33 0.0M
2022-11-23 8,423.10 8,423.10 8,423.10 8,423.10 0.0M
2022-11-22 8,406.15 8,406.15 8,406.15 8,406.15 0.0M
2022-11-21 8,332.68 8,332.68 8,332.68 8,332.68 0.0M
2022-11-18 8,332.57 8,332.57 8,332.57 8,332.57 0.0M
2022-11-17 8,284.77 8,284.77 8,284.77 8,284.77 0.0M
2022-11-16 8,281.88 8,281.88 8,281.88 8,281.88 0.0M
2022-11-15 8,321.56 8,321.56 8,321.56 8,321.56 0.0M
2022-11-14 8,347.39 8,347.39 8,347.39 8,347.39 0.0M
2022-11-11 8,282.66 8,282.66 8,282.66 8,282.66 0.0M
2022-11-10 8,322.15 8,322.15 8,322.15 8,322.15 0.0M
2022-11-09 8,188.70 8,188.70 8,188.70 8,188.70 0.0M
2022-11-08 8,201.32 8,201.32 8,201.32 8,201.32 0.0M
2022-11-07 8,186.52 8,186.52 8,186.52 8,186.52 0.0M
2022-11-04 8,205.83 8,205.83 8,205.83 8,205.83 0.0M
2022-11-03 8,050.88 8,050.88 8,050.88 8,050.88 0.0M
2022-11-02 8,014.81 8,014.81 8,014.81 8,014.81 0.0M
2022-11-01 8,053.64 8,053.64 8,053.64 8,053.64 0.0M
2022-10-31 7,946.17 7,946.17 7,946.17 7,946.17 0.0M
2022-10-28 7,903.03 7,903.03 7,903.03 7,903.03 0.0M
2022-10-27 7,938.59 7,938.59 7,938.59 7,938.59 0.0M
2022-10-26 7,922.74 7,922.74 7,922.74 7,922.74 0.0M
2022-10-25 7,864.29 7,864.29 7,864.29 7,864.29 0.0M
2022-10-24 7,832.94 7,832.94 7,832.94 7,832.94 0.0M
2022-10-21 7,782.17 7,782.17 7,782.17 7,782.17 0.0M
2022-10-20 7,769.21 7,769.21 7,769.21 7,769.21 0.0M
2022-10-19 7,739.85 7,739.85 7,739.85 7,739.85 0.0M
2022-10-18 7,769.25 7,769.25 7,769.25 7,769.25 0.0M
2022-10-17 7,751.75 7,751.75 7,751.75 7,751.75 0.0M
2022-10-14 7,662.64 7,662.64 7,662.64 7,662.64 0.0M
2022-10-13 7,647.82 7,647.82 7,647.82 7,647.82 0.0M
2022-10-12 7,601.32 7,601.32 7,601.32 7,601.32 0.0M
2022-10-11 7,676.71 7,676.71 7,676.71 7,676.71 0.0M
2022-10-10 7,761.85 7,761.85 7,761.85 7,761.85 0.0M
2022-10-07 7,806.95 7,806.95 7,806.95 7,806.95 0.0M
2022-10-06 7,830.88 7,830.88 7,830.88 7,830.88 0.0M
2022-10-05 7,877.06 7,877.06 7,877.06 7,877.06 0.0M
2022-10-04 7,926.17 7,926.17 7,926.17 7,926.17 0.0M
2022-10-03 7,721.58 7,721.58 7,721.58 7,721.58 0.0M
2022-09-30 7,699.77 7,699.77 7,699.77 7,699.77 0.0M
2022-09-29 7,663.72 7,663.72 7,663.72 7,663.72 0.0M
2022-09-28 7,809.54 7,809.54 7,809.54 7,809.54 0.0M
2022-09-27 7,788.57 7,788.57 7,788.57 7,788.57 0.0M
2022-09-26 7,850.29 7,850.29 7,850.29 7,850.29 0.0M
2022-09-23 7,864.19 7,864.19 7,864.19 7,864.19 0.0M
2022-09-22 8,021.97 8,021.97 8,021.97 8,021.97 0.0M
2022-09-21 8,120.08 8,120.08 8,120.08 8,120.08 0.0M
2022-09-20 8,065.07 8,065.07 8,065.07 8,065.07 0.0M
2022-09-19 8,124.49 8,124.49 8,124.49 8,124.49 0.0M
2022-09-16 8,124.49 8,124.49 8,124.49 8,124.49 0.0M
2022-09-15 8,173.58 8,173.58 8,173.58 8,173.58 0.0M
2022-09-14 8,165.66 8,165.66 8,165.66 8,165.66 0.0M
2022-09-13 8,289.86 8,289.86 8,289.86 8,289.86 0.0M
2022-09-12 8,395.47 8,395.47 8,395.47 8,395.47 0.0M
2022-09-09 8,257.99 8,257.99 8,257.99 8,257.99 0.0M
2022-09-07 8,123.98 8,123.98 8,123.98 8,123.98 0.0M
2022-09-06 8,184.29 8,184.29 8,184.29 8,184.29 0.0M
2022-09-05 8,159.46 8,159.46 8,159.46 8,159.46 0.0M
2022-09-02 8,168.04 8,168.04 8,168.04 8,168.04 0.0M
2022-09-01 8,018.16 8,018.16 8,018.16 8,018.16 0.0M
2022-08-31 8,177.23 8,177.23 8,177.23 8,177.23 0.0M
2022-08-30 8,256.63 8,256.63 8,256.63 8,256.63 0.0M
2022-08-26 8,320.51 8,320.51 8,320.51 8,320.51 0.0M
2022-08-25 8,376.19 8,376.19 8,376.19 8,376.19 0.0M
2022-08-24 8,364.22 8,364.22 8,364.22 8,364.22 0.0M
2022-08-23 8,380.14 8,380.14 8,380.14 8,380.14 0.0M
2022-08-22 8,436.10 8,436.10 8,436.10 8,436.10 0.0M
2022-08-19 0.00 0.00 0.00 8,477.04 0.0M
2022-08-18 8,485.05 8,485.05 8,485.05 8,485.05 0.0M
2022-08-17 8,434.93 8,434.93 8,434.93 8,434.93 0.0M
2022-08-16 8,474.22 8,474.22 8,474.22 8,474.22 0.0M
2022-08-15 8,451.65 8,451.65 8,451.65 8,451.65 0.0M
2022-08-12 8,440.97 8,440.97 8,440.97 8,440.97 0.0M
2022-08-11 8,401.69 8,401.69 8,401.69 8,401.69 0.0M
2022-08-10 8,417.43 8,417.43 8,417.43 8,417.43 0.0M
2022-08-09 8,374.64 8,374.64 8,374.64 8,374.64 0.0M
2022-08-08 8,382.44 8,382.44 8,382.44 8,382.44 0.0M
2022-08-05 8,337.76 8,337.76 8,337.76 8,337.76 0.0M
2022-08-04 8,352.35 8,352.35 8,352.35 8,352.35 0.0M
2022-08-03 8,330.74 8,330.74 8,330.74 8,330.74 0.0M
2022-08-02 8,286.83 8,286.83 8,286.83 8,286.83 0.0M
2022-08-01 8,304.13 8,304.13 8,304.13 8,304.13 0.0M
2022-07-29 8,319.12 8,319.12 8,319.12 8,319.12 0.0M
2022-07-28 8,225.20 8,225.20 8,225.20 8,225.20 0.0M
2022-07-27 8,210.88 8,210.88 8,210.88 8,210.88 0.0M
2022-07-26 8,166.71 8,166.71 8,166.71 8,166.71 0.0M
2022-07-25 8,181.87 8,181.87 8,181.87 8,181.87 0.0M
2022-07-22 8,155.02 8,155.02 8,155.02 8,155.02 0.0M
2022-07-21 8,142.02 8,142.02 8,142.02 8,142.02 0.0M
2022-07-20 8,115.24 8,115.24 8,115.24 8,115.24 0.0M
2022-07-19 8,137.93 8,137.93 8,137.93 8,137.93 0.0M
2022-07-18 8,051.68 8,051.68 8,051.68 8,051.68 0.0M
2022-07-15 7,979.30 7,979.30 7,979.30 7,979.30 0.0M
2022-07-14 7,843.89 7,843.89 7,843.89 7,843.89 0.0M
2022-07-13 7,968.39 7,968.39 7,968.39 7,968.39 0.0M
2022-07-12 8,028.19 8,028.19 8,028.19 8,028.19 0.0M
2022-07-11 8,014.49 8,014.49 8,014.49 8,014.49 0.0M
2022-07-08 8,019.04 8,019.04 8,019.04 8,019.04 0.0M
2022-07-07 8,009.86 8,009.86 8,009.86 8,009.86 0.0M
2022-07-06 7,908.75 7,908.75 7,908.75 7,908.75 0.0M
2022-07-05 7,813.08 7,813.08 7,813.08 7,813.08 0.0M
2022-07-04 8,026.68 8,026.68 8,026.68 8,026.68 0.0M
2022-07-01 7,969.01 7,969.01 7,969.01 7,969.01 0.0M
2022-06-30 7,971.51 7,971.51 7,971.51 7,971.51 0.0M
2022-06-29 8,128.90 8,128.90 8,128.90 8,128.90 0.0M
2022-06-28 8,159.40 8,159.40 8,159.40 8,159.40 0.0M
2022-06-27 8,095.83 8,095.83 8,095.83 8,095.83 0.0M
2022-06-24 8,036.53 8,036.53 8,036.53 8,036.53 0.0M
2022-06-23 7,830.97 7,830.97 7,830.97 7,830.97 0.0M
2022-06-22 7,906.13 7,906.13 7,906.13 7,906.13 0.0M
2022-06-21 7,969.17 7,969.17 7,969.17 7,969.17 0.0M
2022-06-20 7,944.57 7,944.57 7,944.57 7,944.57 0.0M
2022-06-17 7,839.43 7,839.43 7,839.43 7,839.43 0.0M
2022-06-16 7,853.88 7,853.88 7,853.88 7,853.88 0.0M
2022-06-15 8,103.54 8,103.54 8,103.54 8,103.54 0.0M
2022-06-14 8,005.05 8,005.05 8,005.05 8,005.05 0.0M
2022-06-13 8,029.74 8,029.74 8,029.74 8,029.74 0.0M
2022-06-10 8,168.04 8,168.04 8,168.04 8,168.04 0.0M
2022-06-09 8,343.48 8,343.48 8,343.48 8,343.48 0.0M
2022-06-08 8,465.59 8,465.59 8,465.59 8,465.59 0.0M
2022-06-07 8,476.84 8,476.84 8,476.84 8,476.84 0.0M
2022-06-06 8,492.47 8,492.47 8,492.47 8,492.47 0.0M
2022-06-01 8,406.47 8,406.47 8,406.47 8,406.47 0.0M
2022-05-31 8,476.95 8,476.95 8,476.95 8,476.95 0.0M
2022-05-30 8,478.01 8,478.01 8,478.01 8,478.01 0.0M
2022-05-27 8,453.11 8,453.11 8,453.11 8,453.11 0.0M
2022-05-26 8,425.85 8,425.85 8,425.85 8,425.85 0.0M
2022-05-25 8,362.91 8,362.91 8,362.91 8,362.91 0.0M
2022-05-24 8,321.34 8,321.34 8,321.34 8,321.34 0.0M
2022-05-23 8,367.67 8,367.67 8,367.67 8,367.67 0.0M
2022-05-20 8,231.50 8,231.50 8,231.50 8,231.50 0.0M
2022-05-19 8,139.89 8,139.89 8,139.89 8,139.89 0.0M
2022-05-18 8,268.50 8,268.50 8,268.50 8,268.50 0.0M
2022-05-17 8,351.42 8,351.42 8,351.42 8,351.42 0.0M
2022-05-16 8,292.02 8,292.02 8,292.02 8,292.02 0.0M
2022-05-13 8,247.99 8,247.99 8,247.99 8,247.99 0.0M
2022-05-12 8,046.02 8,046.02 8,046.02 8,046.02 0.0M
2022-05-11 8,160.04 8,160.04 8,160.04 8,160.04 0.0M
2022-05-10 8,045.14 8,045.14 8,045.14 8,045.14 0.0M
2022-05-09 8,015.11 8,015.11 8,015.11 8,015.11 0.0M
2022-05-06 8,208.88 8,208.88 8,208.88 8,208.88 0.0M
2022-05-05 8,334.55 8,334.55 8,334.55 8,334.55 0.0M
2022-05-04 8,332.56 8,332.56 8,332.56 8,332.56 0.0M
2022-05-03 8,415.51 8,415.51 8,415.51 8,415.51 0.0M
2022-04-29 8,411.61 8,411.61 8,411.61 8,411.61 0.0M
2022-04-28 8,372.69 8,372.69 8,372.69 8,372.69 0.0M
2022-04-27 8,275.08 8,275.08 8,275.08 8,275.08 0.0M
2022-04-26 8,241.46 8,241.46 8,241.46 8,241.46 0.0M
2022-04-25 8,242.91 8,242.91 8,242.91 8,242.91 0.0M
2022-04-22 8,393.50 8,393.50 8,393.50 8,393.50 0.0M
2022-04-21 8,511.01 8,511.01 8,511.01 8,511.01 0.0M
2022-04-20 8,496.11 8,496.11 8,496.11 8,496.11 0.0M
2022-04-19 8,462.17 8,462.17 8,462.17 8,462.17 0.0M
2022-04-14 8,486.43 8,486.43 8,486.43 8,486.43 0.0M
2022-04-13 8,443.55 8,443.55 8,443.55 8,443.55 0.0M
2022-04-12 8,441.26 8,441.26 8,441.26 8,441.26 0.0M
2022-04-11 8,487.02 8,487.02 8,487.02 8,487.02 0.0M
2022-04-08 8,538.89 8,538.89 8,538.89 8,538.89 0.0M
2022-04-07 8,419.71 8,419.71 8,419.71 8,419.71 0.0M
2022-04-06 8,445.67 8,445.67 8,445.67 8,445.67 0.0M
2022-04-05 8,486.24 8,486.24 8,486.24 8,486.24 0.0M
2022-04-04 8,433.14 8,433.14 8,433.14 8,433.14 0.0M
2022-04-01 8,406.37 8,406.37 8,406.37 8,406.37 0.0M
2022-03-31 8,381.89 8,381.89 8,381.89 8,381.89 0.0M
2022-03-30 8,444.89 8,444.89 8,444.89 8,444.89 0.0M
2022-03-29 8,419.84 8,419.84 8,419.84 8,419.84 0.0M
2022-03-28 8,333.15 8,333.15 8,333.15 8,333.15 0.0M
2022-03-25 8,335.54 8,335.54 8,335.54 8,335.54 0.0M
2022-03-24 8,316.60 8,316.60 8,316.60 8,316.60 0.0M
2022-03-23 8,310.16 8,310.16 8,310.16 8,310.16 0.0M
2022-03-22 8,332.21 8,332.21 8,332.21 8,332.21 0.0M
2022-03-21 8,293.38 8,293.38 8,293.38 8,293.38 0.0M
2022-03-18 8,267.57 8,267.57 8,267.57 8,267.57 0.0M
2022-03-17 8,237.93 8,237.93 8,237.93 8,237.93 0.0M
2022-03-16 8,138.16 8,138.16 8,138.16 8,138.16 0.0M
2022-03-15 7,988.67 7,988.67 7,988.67 7,988.67 0.0M
2022-03-14 8,018.84 8,018.84 8,018.84 8,018.84 0.0M
2022-03-11 7,966.70 7,966.70 7,966.70 7,966.70 0.0M
2022-03-10 7,897.93 7,897.93 7,897.93 7,897.93 0.0M
2022-03-09 7,964.65 7,964.65 7,964.65 7,964.65 0.0M
2022-03-08 7,699.77 7,699.77 7,699.77 7,699.77 0.0M
2022-03-07 7,692.43 7,692.43 7,692.43 7,692.43 0.0M
2022-03-04 7,731.98 7,731.98 7,731.98 7,731.98 0.0M
2022-03-03 8,010.12 8,010.12 8,010.12 8,010.12 0.0M
2022-03-02 8,228.62 8,228.62 8,228.62 8,228.62 0.0M
2022-03-01 8,118.74 8,118.74 8,118.74 8,118.74 0.0M
2022-02-28 8,274.65 8,274.65 8,274.65 8,274.65 0.0M
2022-02-25 8,292.64 8,292.64 8,292.64 8,292.64 0.0M
2022-02-24 7,988.71 7,988.71 7,988.71 7,988.71 0.0M
2022-02-23 8,278.04 8,278.04 8,278.04 8,278.04 0.0M
2022-02-22 8,283.94 8,283.94 8,283.94 8,283.94 0.0M
2022-02-21 8,281.34 8,281.34 8,281.34 8,281.34 0.0M
2022-02-18 8,325.31 8,325.31 8,325.31 8,325.31 0.0M
2022-02-17 8,359.68 8,359.68 8,359.68 8,359.68 0.0M
2022-02-16 8,428.85 8,428.85 8,428.85 8,428.85 0.0M
2022-02-15 8,435.10 8,435.10 8,435.10 8,435.10 0.0M
2022-02-14 8,348.59 8,348.59 8,348.59 8,348.59 0.0M
2022-02-11 8,495.80 8,495.80 8,495.80 8,495.80 0.0M
2022-02-10 8,516.40 8,516.40 8,516.40 8,516.40 0.0M
2022-02-09 8,487.39 8,487.39 8,487.39 8,487.39 0.0M
2022-02-08 8,391.57 8,391.57 8,391.57 8,391.57 0.0M
2022-02-07 8,398.12 8,398.12 8,398.12 8,398.12 0.0M
2022-02-04 8,339.82 8,339.82 8,339.82 8,339.82 0.0M
2022-02-03 8,367.50 8,367.50 8,367.50 8,367.50 0.0M
2022-02-02 8,435.23 8,435.23 8,435.23 8,435.23 0.0M
2022-02-01 8,386.31 8,386.31 8,386.31 8,386.31 0.0M
2022-01-31 8,304.87 8,304.87 8,304.87 8,304.87 0.0M
2022-01-28 8,288.57 8,288.57 8,288.57 8,288.57 0.0M
2022-01-27 8,383.77 8,383.77 8,383.77 8,383.77 0.0M
2022-01-26 8,305.64 8,305.64 8,305.64 8,305.64 0.0M
2022-01-25 8,200.07 8,200.07 8,200.07 8,200.07 0.0M
2022-01-24 8,118.96 8,118.96 8,118.96 8,118.96 0.0M
2022-01-21 8,352.47 8,352.47 8,352.47 8,352.47 0.0M
2022-01-20 8,465.02 8,465.02 8,465.02 8,465.02 0.0M
2022-01-19 8,464.58 8,464.58 8,464.58 8,464.58 0.0M
2022-01-18 8,440.15 8,440.15 8,440.15 8,440.15 0.0M
2022-01-17 8,498.07 8,498.07 8,498.07 8,498.07 0.0M
2022-01-14 8,426.60 8,426.60 8,426.60 8,426.60 0.0M
2022-01-13 8,459.37 8,459.37 8,459.37 8,459.37 0.0M
2022-01-12 8,451.94 8,451.94 8,451.94 8,451.94 0.0M
2022-01-11 8,394.64 8,394.64 8,394.64 8,394.64 0.0M
2022-01-10 8,350.10 8,350.10 8,350.10 8,350.10 0.0M
2022-01-07 8,409.10 8,409.10 8,409.10 8,409.10 0.0M
2022-01-06 8,380.56 8,380.56 8,380.56 8,380.56 0.0M
2022-01-05 8,463.43 8,463.43 8,463.43 8,463.43 0.0M
2022-01-04 8,460.30 8,460.30 8,460.30 8,460.30 0.0M