FTSE 350 Construction

TRINMX501010
🏛️ Vereinigtes Königreich →
18,974.39
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 9,156.75 9,170.60 9,101.38 9,129.23 0.0M
2022-12-29 9,111.06 9,179.81 9,062.10 9,156.75 0.0M
2022-12-28 9,081.66 9,248.91 9,081.66 9,111.06 0.0M
2022-12-23 9,071.03 9,131.97 9,053.13 9,081.66 0.0M
2022-12-22 9,120.25 9,175.17 9,059.61 9,071.03 0.0M
2022-12-21 8,954.16 9,120.25 8,951.84 9,120.25 0.0M
2022-12-20 8,955.62 8,993.05 8,850.17 8,954.16 0.0M
2022-12-19 8,810.41 8,994.47 8,810.41 8,955.62 0.0M
2022-12-16 8,850.84 8,928.61 8,722.74 8,810.41 0.0M
2022-12-15 9,065.56 9,065.56 8,850.84 8,850.84 0.0M
2022-12-14 9,046.93 9,120.62 9,000.97 9,065.56 0.0M
2022-12-13 8,958.13 9,153.78 8,932.36 9,046.93 0.0M
2022-12-12 8,999.92 9,070.93 8,926.80 8,958.13 0.0M
2022-12-09 8,886.59 9,015.64 8,882.70 8,999.92 0.0M
2022-12-08 8,942.43 8,976.68 8,871.49 8,886.59 0.0M
2022-12-07 8,976.77 9,057.21 8,931.62 8,942.43 0.0M
2022-12-06 9,091.61 9,092.69 8,976.77 8,976.77 0.0M
2022-12-05 9,126.29 9,173.37 9,063.52 9,091.61 0.0M
2022-12-02 9,119.34 9,237.70 9,075.39 9,126.29 0.0M
2022-12-01 9,126.73 9,241.72 9,073.02 9,119.34 0.0M
2022-11-30 9,183.42 9,299.00 9,110.90 9,126.73 0.0M
2022-11-29 9,194.55 9,218.82 9,128.04 9,183.42 0.0M
2022-11-28 9,192.32 9,230.28 9,174.49 9,194.55 0.0M
2022-11-25 9,200.53 9,255.50 9,160.46 9,239.32 0.0M
2022-11-24 9,179.10 9,289.28 9,179.10 9,200.53 0.0M
2022-11-23 9,135.99 9,196.03 9,062.78 9,176.29 0.0M
2022-11-22 9,241.31 9,241.31 9,005.40 9,135.99 0.0M
2022-11-21 9,175.62 9,241.31 9,089.06 9,241.31 0.0M
2022-11-18 9,015.30 9,213.06 8,991.16 9,175.62 0.0M
2022-11-17 9,106.48 9,132.80 8,911.37 9,015.30 0.0M
2022-11-16 9,280.33 9,288.26 9,074.09 9,106.48 0.0M
2022-11-15 9,245.06 9,306.69 9,180.16 9,280.33 0.0M
2022-11-14 9,268.26 9,345.07 9,156.21 9,245.06 0.0M
2022-11-11 9,100.05 9,329.79 9,055.07 9,268.26 0.0M
2022-11-10 8,780.24 9,127.81 8,714.70 9,100.05 0.0M
2022-11-09 8,799.96 8,815.43 8,724.66 8,780.24 0.0M
2022-11-08 8,845.71 8,845.71 8,751.25 8,799.96 0.0M
2022-11-07 8,824.73 8,903.57 8,773.35 8,845.71 0.0M
2022-11-04 8,598.41 8,864.24 8,598.41 8,824.73 0.0M
2022-11-03 8,502.17 8,635.35 8,348.84 8,598.41 0.0M
2022-11-02 8,635.71 8,662.43 8,467.30 8,502.17 0.0M
2022-11-01 8,604.12 8,762.34 8,600.16 8,635.71 0.0M
2022-10-31 8,577.88 8,673.56 8,514.40 8,604.12 0.0M
2022-10-28 8,452.91 8,594.25 8,337.26 8,577.88 0.0M
2022-10-27 8,483.36 8,523.07 8,374.59 8,452.91 0.0M
2022-10-26 8,477.31 8,571.92 8,408.40 8,476.97 0.0M
2022-10-25 8,348.34 8,481.92 8,287.74 8,477.31 0.0M
2022-10-24 8,217.69 8,419.69 8,173.81 8,348.34 0.0M
2022-10-21 8,348.82 8,352.59 8,120.18 8,217.69 0.0M
2022-10-20 8,274.26 8,370.15 8,183.18 8,348.82 0.0M
2022-10-19 8,291.77 8,355.48 8,240.85 8,270.36 0.0M
2022-10-18 8,082.45 8,380.44 8,082.45 8,291.77 0.0M
2022-10-17 7,980.14 8,148.47 7,879.46 8,082.45 0.0M
2022-10-14 8,014.69 8,163.49 7,914.47 7,980.14 0.0M
2022-10-13 7,941.32 8,061.27 7,746.01 8,014.69 0.0M
2022-10-12 8,116.02 8,147.18 7,939.24 7,941.32 0.0M
2022-10-11 8,195.57 8,223.33 8,070.62 8,116.02 0.0M
2022-10-10 8,135.19 8,271.73 8,034.39 8,195.57 0.0M
2022-10-07 8,359.44 8,364.70 8,084.16 8,135.19 0.0M
2022-10-06 8,464.86 8,545.66 8,326.59 8,359.44 0.0M
2022-10-05 8,541.73 8,558.22 8,384.87 8,460.80 0.0M
2022-10-04 8,142.24 8,561.90 8,129.46 8,541.73 0.0M
2022-10-03 8,149.35 8,197.92 7,988.99 8,142.24 0.0M
2022-09-30 8,000.80 8,217.55 8,000.80 8,149.35 0.0M
2022-09-29 8,323.14 8,331.24 7,885.79 8,000.80 0.0M
2022-09-28 8,225.68 8,330.85 8,046.59 8,323.14 0.0M
2022-09-27 8,339.21 8,433.54 8,215.17 8,225.68 0.0M
2022-09-26 8,311.13 8,406.95 8,268.31 8,339.21 0.0M
2022-09-23 8,419.13 8,421.82 8,216.38 8,311.13 0.0M
2022-09-22 8,644.21 8,644.21 8,401.36 8,419.13 0.0M
2022-09-21 8,493.11 8,648.98 8,368.06 8,644.21 0.0M
2022-09-20 8,725.83 8,837.86 8,458.45 8,493.11 0.0M
2022-09-16 8,748.17 8,801.76 8,585.80 8,725.83 0.0M
2022-09-15 8,672.98 8,783.85 8,636.31 8,748.17 0.0M
2022-09-14 8,971.33 8,977.88 8,643.33 8,672.98 0.0M
2022-09-13 9,178.60 9,209.11 8,958.44 8,971.33 0.0M
2022-09-12 8,921.62 9,207.73 8,921.62 9,178.60 0.0M
2022-09-09 8,806.06 8,986.17 8,806.06 8,921.62 0.0M
2022-09-07 8,679.77 8,792.58 8,605.04 8,764.92 0.0M
2022-09-06 8,640.27 8,747.96 8,605.51 8,679.77 0.0M
2022-09-05 8,927.82 8,927.82 8,567.55 8,640.27 0.0M
2022-09-02 8,646.40 8,941.10 8,613.11 8,927.82 0.0M
2022-09-01 8,900.71 8,908.26 8,612.20 8,646.40 0.0M
2022-08-31 8,963.70 8,965.13 8,818.55 8,897.90 0.0M
2022-08-30 8,981.01 9,096.98 8,907.89 8,963.70 0.0M
2022-08-26 9,066.90 9,204.56 8,957.27 8,981.01 0.0M
2022-08-25 8,825.80 9,189.87 8,824.70 9,066.90 0.0M
2022-08-24 8,957.99 8,972.58 8,778.60 8,825.80 0.0M
2022-08-23 9,017.95 9,079.76 8,888.53 8,957.99 0.0M
2022-08-22 9,222.10 9,226.40 8,957.92 9,017.95 0.0M
2022-08-19 9,305.26 9,334.80 9,200.52 9,222.10 0.0M
2022-08-18 9,245.69 9,344.40 9,231.68 9,305.26 0.0M
2022-08-17 9,291.57 9,393.12 9,212.98 9,241.94 0.0M
2022-08-16 9,238.49 9,313.21 9,226.07 9,291.57 0.0M
2022-08-15 9,185.58 9,247.81 9,164.94 9,238.49 0.0M
2022-08-12 9,117.77 9,207.99 9,113.46 9,185.58 0.0M
2022-08-11 9,168.19 9,222.65 9,117.77 9,117.77 0.0M
2022-08-10 9,010.85 9,196.22 8,951.28 9,168.19 0.0M
2022-08-09 9,089.69 9,123.57 8,993.16 9,010.85 0.0M
2022-08-08 9,021.98 9,161.55 9,017.88 9,089.69 0.0M
2022-08-05 9,145.30 9,153.53 8,993.74 9,021.98 0.0M
2022-08-04 8,937.99 9,145.30 8,927.44 9,145.30 0.0M
2022-08-03 8,790.99 8,945.96 8,727.16 8,935.58 0.0M
2022-08-02 8,953.70 8,959.87 8,779.19 8,790.99 0.0M
2022-08-01 8,979.50 9,019.41 8,900.71 8,953.70 0.0M
2022-07-29 8,821.69 9,024.12 8,814.49 9,011.55 0.0M
2022-07-28 8,627.90 8,823.59 8,627.90 8,821.69 0.0M
2022-07-27 8,438.78 8,683.60 8,438.78 8,627.90 0.0M
2022-07-26 8,616.26 8,616.26 8,431.34 8,438.78 0.0M
2022-07-25 8,579.62 8,684.24 8,520.94 8,616.26 0.0M
2022-07-22 8,564.95 8,627.56 8,491.22 8,579.62 0.0M
2022-07-21 8,485.92 8,637.63 8,429.58 8,564.95 0.0M
2022-07-20 8,547.71 8,625.65 8,429.18 8,485.92 0.0M
2022-07-19 8,358.79 8,561.91 8,280.58 8,547.71 0.0M
2022-07-18 8,315.65 8,435.67 8,312.68 8,358.79 0.0M
2022-07-15 8,140.94 8,319.42 8,132.50 8,315.65 0.0M
2022-07-14 8,194.23 8,200.60 8,061.06 8,140.94 0.0M
2022-07-13 8,315.00 8,319.02 8,111.43 8,194.23 0.0M
2022-07-12 8,264.53 8,343.49 8,137.06 8,315.00 0.0M
2022-07-11 8,333.34 8,345.08 8,145.75 8,264.53 0.0M
2022-07-08 8,148.59 8,357.72 8,023.81 8,333.34 0.0M
2022-07-07 8,032.53 8,171.76 8,032.53 8,148.59 0.0M
2022-07-06 7,895.70 8,068.02 7,889.81 8,032.53 0.0M
2022-07-05 8,099.20 8,174.24 7,869.59 7,895.70 0.0M
2022-07-04 8,119.76 8,222.51 8,099.14 8,099.20 0.0M
2022-07-01 8,067.12 8,180.18 7,996.65 8,119.76 0.0M
2022-06-30 8,109.65 8,109.65 7,876.05 8,067.12 0.0M
2022-06-29 8,155.51 8,155.51 8,007.49 8,109.65 0.0M
2022-06-28 8,164.56 8,290.09 8,130.33 8,155.51 0.0M
2022-06-27 8,169.77 8,264.00 8,056.13 8,164.56 0.0M
2022-06-24 7,904.55 8,177.47 7,904.55 8,169.77 0.0M
2022-06-23 7,952.94 8,001.24 7,858.28 7,904.55 0.0M
2022-06-22 8,097.60 8,101.21 7,869.17 7,952.94 0.0M
2022-06-21 8,086.56 8,203.91 8,066.04 8,097.60 0.0M
2022-06-20 8,307.33 8,332.83 8,065.62 8,086.56 0.0M
2022-06-17 8,252.93 8,399.73 8,247.31 8,307.33 0.0M
2022-06-16 8,502.51 8,512.50 8,225.94 8,252.93 0.0M
2022-06-15 8,464.45 8,629.27 8,464.45 8,502.51 0.0M
2022-06-14 8,416.73 8,538.76 8,370.70 8,464.45 0.0M
2022-06-13 8,625.20 8,625.20 8,342.07 8,416.73 0.0M
2022-06-10 9,133.44 9,133.44 8,625.20 8,625.20 0.0M
2022-06-09 9,251.19 9,251.19 9,108.25 9,133.44 0.0M
2022-06-08 9,347.65 9,359.78 9,225.11 9,245.24 0.0M
2022-06-07 9,428.85 9,474.96 9,299.41 9,347.65 0.0M
2022-06-06 9,222.60 9,481.39 9,222.60 9,428.85 0.0M
2022-06-01 9,316.47 9,374.22 9,203.98 9,222.60 0.0M
2022-05-31 9,438.97 9,438.97 9,283.86 9,316.47 0.0M
2022-05-30 9,344.69 9,447.22 9,344.69 9,438.97 0.0M
2022-05-27 9,298.96 9,364.44 9,222.26 9,344.69 0.0M
2022-05-26 9,147.90 9,306.05 9,115.29 9,298.96 0.0M
2022-05-25 8,979.76 9,178.55 8,979.76 9,136.84 0.0M
2022-05-24 9,054.97 9,089.32 8,909.13 8,979.76 0.0M
2022-05-23 8,898.32 9,054.97 8,898.32 9,054.97 0.0M
2022-05-20 8,848.79 9,109.50 8,848.79 8,898.32 0.0M
2022-05-19 8,957.72 8,957.72 8,643.82 8,848.79 0.0M
2022-05-18 9,092.55 9,174.53 8,951.08 8,957.72 0.0M
2022-05-17 8,905.57 9,115.83 8,894.56 9,092.55 0.0M
2022-05-16 9,046.06 9,046.40 8,820.26 8,905.57 0.0M
2022-05-13 8,825.58 9,046.30 8,825.58 9,046.06 0.0M
2022-05-12 8,874.26 8,874.26 8,628.90 8,825.58 0.0M
2022-05-11 8,741.19 8,910.58 8,715.62 8,874.26 0.0M
2022-05-10 8,773.25 8,956.07 8,711.62 8,741.19 0.0M
2022-05-09 8,943.96 8,987.60 8,773.25 8,773.25 0.0M
2022-05-06 9,008.34 9,105.05 8,884.84 8,943.96 0.0M
2022-05-05 9,108.37 9,311.38 8,992.66 9,008.34 0.0M
2022-05-04 9,184.14 9,263.79 9,085.63 9,108.37 0.0M
2022-05-03 9,193.45 9,200.11 9,036.48 9,184.14 0.0M
2022-04-29 9,095.45 9,275.65 9,093.61 9,193.45 0.0M
2022-04-28 9,076.91 9,266.91 9,030.68 9,095.45 0.0M
2022-04-27 9,097.72 9,238.47 8,937.04 9,064.60 0.0M
2022-04-26 9,092.80 9,290.02 9,065.13 9,097.72 0.0M
2022-04-25 9,261.41 9,261.41 8,975.39 9,092.80 0.0M
2022-04-22 9,360.85 9,487.01 9,227.94 9,261.41 0.0M
2022-04-21 9,256.58 9,444.39 9,256.58 9,360.85 0.0M
2022-04-20 8,839.52 9,303.91 8,831.79 9,251.06 0.0M
2022-04-19 8,807.76 8,860.41 8,707.48 8,839.52 0.0M
2022-04-14 8,818.03 8,833.07 8,722.00 8,807.76 0.0M
2022-04-13 8,771.64 8,823.52 8,599.12 8,812.43 0.0M
2022-04-12 8,821.88 8,821.88 8,632.37 8,771.64 0.0M
2022-04-11 8,860.91 8,923.06 8,768.50 8,821.88 0.0M
2022-04-08 8,589.62 8,864.45 8,588.37 8,860.91 0.0M
2022-04-07 8,603.08 8,711.99 8,533.15 8,589.62 0.0M
2022-04-06 8,762.01 8,786.37 8,483.28 8,604.83 0.0M
2022-04-05 8,983.75 8,987.20 8,738.56 8,762.01 0.0M
2022-04-04 8,907.96 9,013.95 8,878.66 8,983.75 0.0M
2022-04-01 8,979.41 8,984.76 8,907.96 8,907.96 0.0M
2022-03-31 9,126.61 9,270.31 8,965.12 8,979.41 0.0M
2022-03-30 9,430.84 9,431.97 9,100.78 9,126.61 0.0M
2022-03-29 9,177.36 9,492.73 9,167.78 9,430.84 0.0M
2022-03-28 9,171.31 9,328.94 9,115.90 9,177.36 0.0M
2022-03-25 9,297.31 9,324.61 9,138.56 9,171.31 0.0M
2022-03-24 9,354.43 9,401.73 9,241.36 9,297.31 0.0M
2022-03-23 9,561.63 9,570.37 9,331.03 9,353.18 0.0M
2022-03-22 9,720.94 9,720.94 9,500.31 9,561.63 0.0M
2022-03-21 9,861.36 9,907.85 9,674.95 9,720.94 0.0M
2022-03-18 9,799.31 9,914.65 9,744.57 9,861.36 0.0M
2022-03-17 9,615.97 9,817.29 9,533.18 9,799.31 0.0M
2022-03-16 9,406.68 9,773.31 9,406.68 9,615.97 0.0M
2022-03-15 9,354.83 9,426.47 9,198.67 9,406.68 0.0M
2022-03-14 9,066.64 9,461.86 9,059.18 9,354.83 0.0M
2022-03-11 8,752.44 9,272.47 8,744.78 9,066.64 0.0M
2022-03-10 9,203.91 9,211.69 8,672.22 8,752.44 0.0M
2022-03-09 8,344.61 9,036.77 8,344.61 9,036.77 0.0M
2022-03-08 8,417.50 8,613.35 8,233.08 8,344.61 0.0M
2022-03-07 8,504.66 8,670.09 7,893.72 8,417.50 0.0M
2022-03-04 9,148.52 9,158.62 8,402.03 8,504.66 0.0M
2022-03-03 9,342.72 9,468.14 9,126.28 9,148.52 0.0M
2022-03-02 9,169.79 9,393.05 9,092.35 9,342.72 0.0M
2022-03-01 9,512.00 9,521.58 9,169.79 9,169.79 0.0M
2022-02-28 9,458.73 9,551.68 9,155.80 9,512.00 0.0M
2022-02-25 9,088.37 9,458.73 9,086.56 9,458.73 0.0M
2022-02-24 9,647.81 9,647.81 9,028.61 9,088.37 0.0M
2022-02-23 9,906.07 9,951.26 9,622.46 9,647.81 0.0M
2022-02-22 9,950.43 10,000.75 9,657.95 9,906.07 0.0M
2022-02-21 10,013.54 10,173.71 9,841.13 9,950.43 0.0M
2022-02-18 10,109.39 10,151.36 9,976.86 10,013.54 0.0M
2022-02-17 10,270.35 10,361.53 10,097.08 10,109.39 0.0M
2022-02-16 10,278.29 10,380.08 10,209.89 10,270.35 0.0M
2022-02-15 10,124.68 10,288.59 10,059.81 10,278.29 0.0M
2022-02-14 10,461.35 10,461.35 10,074.26 10,124.68 0.0M
2022-02-11 10,561.22 10,561.22 10,366.70 10,461.35 0.0M
2022-02-10 10,595.63 10,652.89 10,525.07 10,561.22 0.0M
2022-02-09 10,391.96 10,667.24 10,380.95 10,595.63 0.0M
2022-02-08 10,400.49 10,478.04 10,359.07 10,391.96 0.0M
2022-02-07 10,437.61 10,498.41 10,355.89 10,400.49 0.0M
2022-02-04 10,597.49 10,690.82 10,406.78 10,437.61 0.0M
2022-02-03 10,674.82 10,720.12 10,590.82 10,597.49 0.0M
2022-02-02 10,534.21 10,717.67 10,523.62 10,674.82 0.0M
2022-02-01 10,345.89 10,591.16 10,345.89 10,534.21 0.0M
2022-01-31 10,223.30 10,436.38 10,223.30 10,345.89 0.0M
2022-01-28 10,209.81 10,321.05 10,074.18 10,223.30 0.0M
2022-01-27 10,157.27 10,250.38 9,951.75 10,209.81 0.0M
2022-01-26 9,987.55 10,218.39 9,984.90 10,157.27 0.0M
2022-01-25 10,112.82 10,256.43 9,958.13 9,987.55 0.0M
2022-01-24 10,526.17 10,526.17 10,049.44 10,112.82 0.0M
2022-01-21 10,727.30 10,727.30 10,427.54 10,526.17 0.0M
2022-01-20 10,687.42 10,797.32 10,666.46 10,727.30 0.0M
2022-01-19 10,762.41 10,835.21 10,678.39 10,687.42 0.0M
2022-01-18 10,948.08 10,956.02 10,732.29 10,762.41 0.0M
2022-01-17 10,791.69 10,968.01 10,791.69 10,948.08 0.0M
2022-01-14 10,978.56 11,060.86 10,791.69 10,791.69 0.0M
2022-01-13 10,912.43 10,985.94 10,843.77 10,978.56 0.0M
2022-01-12 10,801.62 10,972.33 10,795.56 10,912.43 0.0M
2022-01-11 10,747.19 10,950.12 10,747.19 10,801.62 0.0M
2022-01-10 10,919.15 10,919.68 10,711.82 10,747.19 0.0M
2022-01-07 10,961.28 11,001.74 10,841.59 10,919.15 0.0M
2022-01-06 11,099.13 11,099.13 10,922.53 10,961.28 0.0M
2022-01-05 11,141.38 11,170.22 11,076.33 11,099.13 0.0M
2022-01-04 10,877.49 11,203.92 10,877.49 11,141.38 0.0M