FTSE 350 ex Investment Trusts TR (TFTLX)

TFTLX
🏛️ Vereinigtes Königreich →
5,869.57
Letzte Aktualisierung: 2025-09-26
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
2021-12-31 4,190.19 4,190.19 4,190.19 4,190.19 0.0M
2021-12-30 4,201.05 4,201.05 4,201.05 4,201.05 0.0M
2021-12-29 4,210.01 4,210.01 4,210.01 4,210.01 0.0M
2021-12-24 4,177.51 4,177.51 4,177.51 4,177.51 0.0M
2021-12-23 4,178.44 4,178.44 4,178.44 4,178.44 0.0M
2021-12-22 4,156.01 4,156.01 4,156.01 4,156.01 0.0M
2021-12-21 4,126.76 4,126.76 4,126.76 4,126.76 0.0M
2021-12-20 4,069.92 4,069.92 4,069.92 4,069.92 0.0M
2021-12-17 4,109.87 4,109.87 4,109.87 4,109.87 0.0M
2021-12-16 4,101.30 4,101.30 4,101.30 4,101.30 0.0M
2021-12-15 4,051.53 4,051.53 4,051.53 4,051.53 0.0M
2021-12-14 4,078.77 4,078.77 4,078.77 4,078.77 0.0M
2021-12-13 4,086.16 4,086.16 4,086.16 4,086.16 0.0M
2021-12-10 4,123.11 4,123.11 4,123.11 4,123.11 0.0M
2021-12-09 4,143.51 4,143.51 4,143.51 4,143.51 0.0M
2021-12-08 4,153.40 4,153.40 4,153.40 4,153.40 0.0M
2021-12-07 4,155.72 4,155.72 4,155.72 4,155.72 0.0M
2021-12-06 4,094.54 4,094.54 4,094.54 4,094.54 0.0M
2021-12-03 4,033.29 4,033.29 4,033.29 4,033.29 0.0M
2021-12-02 4,037.05 4,037.05 4,037.05 4,037.05 0.0M
2021-12-01 4,057.33 4,057.33 4,057.33 4,057.33 0.0M
2021-11-30 3,993.50 3,993.50 3,993.50 3,993.50 0.0M
2021-11-29 4,023.54 4,023.54 4,023.54 4,023.54 0.0M
2021-11-26 3,986.60 3,986.60 3,986.60 3,986.60 0.0M
2021-11-25 4,137.12 4,137.12 4,137.12 4,137.12 0.0M
2021-11-24 4,119.62 4,119.62 4,119.62 4,119.62 0.0M
2021-11-23 4,111.90 4,111.90 4,111.90 4,111.90 0.0M
2021-11-22 4,109.60 4,109.60 4,109.60 4,109.60 0.0M
2021-11-19 4,096.23 4,096.23 4,096.23 4,096.23 0.0M
2021-11-18 4,114.82 4,114.82 4,114.82 4,114.82 0.0M
2021-11-17 4,126.28 4,126.28 4,126.28 4,126.28 0.0M
2021-11-16 4,146.35 4,146.35 4,146.35 4,146.35 0.0M
2021-11-15 4,161.45 4,161.45 4,161.45 4,161.45 0.0M
2021-11-12 4,158.26 4,158.26 4,158.26 4,158.26 0.0M
2021-11-11 4,176.72 4,176.72 4,176.72 4,176.72 0.0M
2021-11-10 4,147.55 4,147.55 4,147.55 4,147.55 0.0M
2021-11-09 4,113.37 4,113.37 4,113.37 4,113.37 0.0M
2021-11-08 4,130.93 4,130.93 4,130.93 4,130.93 0.0M
2021-11-05 4,133.27 4,133.27 4,133.27 4,133.27 0.0M
2021-11-04 4,117.91 4,117.91 4,117.91 4,117.91 0.0M
2021-11-03 4,092.92 4,092.92 4,092.92 4,092.92 0.0M
2021-11-02 4,106.70 4,106.70 4,106.70 4,106.70 0.0M
2021-11-01 4,116.24 4,116.24 4,116.24 4,116.24 0.0M
2021-10-29 4,089.20 4,089.20 4,089.20 4,089.20 0.0M
2021-10-28 4,098.54 4,098.54 4,098.54 4,098.54 0.0M
2021-10-27 4,099.57 4,099.57 4,099.57 4,099.57 0.0M
2021-10-26 4,111.43 4,111.43 4,111.43 4,111.43 0.0M
2021-10-25 4,079.68 4,079.68 4,079.68 4,079.68 0.0M
2021-10-22 4,070.96 4,070.96 4,070.96 4,070.96 0.0M
2021-10-21 4,063.84 4,063.84 4,063.84 4,063.84 0.0M
2021-10-20 4,080.53 4,080.53 4,080.53 4,080.53 0.0M
2021-10-19 4,080.68 4,080.68 4,080.68 4,080.68 0.0M
2021-10-18 4,072.04 4,072.04 4,072.04 4,072.04 0.0M
2021-10-15 4,088.02 4,088.02 4,088.02 4,088.02 0.0M
2021-10-14 4,072.06 4,072.06 4,072.06 4,072.06 0.0M
2021-10-13 4,033.80 4,033.80 4,033.80 4,033.80 0.0M
2021-10-12 4,022.92 4,022.92 4,022.92 4,022.92 0.0M
2021-10-11 4,031.77 4,031.77 4,031.77 4,031.77 0.0M
2021-10-08 4,008.58 4,008.58 4,008.58 4,008.58 0.0M
2021-10-07 4,000.21 4,000.21 4,000.21 4,000.21 0.0M
2021-10-06 3,956.70 3,956.70 3,956.70 3,956.70 0.0M
2021-10-05 4,005.50 4,005.50 4,005.50 4,005.50 0.0M
2021-10-04 3,971.41 3,971.41 3,971.41 3,971.41 0.0M
2021-10-01 3,986.89 3,986.89 3,986.89 3,986.89 0.0M
2021-09-30 4,016.28 4,016.28 4,016.28 4,016.28 0.0M
2021-09-29 4,026.28 4,026.28 4,026.28 4,026.28 0.0M
2021-09-28 3,987.93 3,987.93 3,987.93 3,987.93 0.0M
2021-09-27 4,016.75 4,016.75 4,016.75 4,016.75 0.0M
2021-09-24 4,010.70 4,010.70 4,010.70 4,010.70 0.0M
2021-09-23 4,029.48 4,029.48 4,029.48 4,029.48 0.0M
2021-09-22 4,031.12 4,031.12 4,031.12 4,031.12 0.0M
2021-09-21 3,976.16 3,976.16 3,976.16 3,976.16 0.0M
2021-09-20 3,933.67 3,933.67 3,933.67 3,933.67 0.0M
2021-09-17 3,968.37 3,968.37 3,968.37 3,968.37 0.0M
2021-09-16 3,999.50 3,999.50 3,999.50 3,999.50 0.0M
2021-09-15 3,988.68 3,988.68 3,988.68 3,988.68 0.0M
2021-09-14 4,004.67 4,004.67 4,004.67 4,004.67 0.0M
2021-09-13 4,024.11 4,024.11 4,024.11 4,024.11 0.0M
2021-09-10 4,002.98 4,002.98 4,002.98 4,002.98 0.0M
2021-09-09 4,003.22 4,003.22 4,003.22 4,003.22 0.0M
2021-09-08 4,037.95 4,037.95 4,037.95 4,037.95 0.0M
2021-09-07 4,070.92 4,070.92 4,070.92 4,070.92 0.0M
2021-09-06 4,094.23 4,094.23 4,094.23 4,094.23 0.0M
2021-09-03 4,069.38 4,069.38 4,069.38 4,069.38 0.0M
2021-09-02 4,082.36 4,082.36 4,082.36 4,082.36 0.0M
2021-09-01 4,069.22 4,069.22 4,069.22 4,069.22 0.0M
2021-08-31 4,051.00 4,051.00 4,051.00 4,051.00 0.0M
2021-08-27 4,064.53 4,064.53 4,064.53 4,064.53 0.0M
2021-08-26 4,051.03 4,051.03 4,051.03 4,051.03 0.0M
2021-08-25 4,060.52 4,060.52 4,060.52 4,060.52 0.0M
2021-08-24 4,045.97 4,045.97 4,045.97 4,045.97 0.0M
2021-08-23 4,034.46 4,034.46 4,034.46 4,034.46 0.0M
2021-08-20 4,024.32 4,024.32 4,024.32 4,024.32 0.0M
2021-08-19 4,006.43 4,006.43 4,006.43 4,006.43 0.0M
2021-08-18 4,057.46 4,057.46 4,057.46 4,057.46 0.0M
2021-08-17 4,058.88 4,058.88 4,058.88 4,058.88 0.0M
2021-08-16 4,047.49 4,047.49 4,047.49 4,047.49 0.0M
2021-08-13 4,080.03 4,080.03 4,080.03 4,080.03 0.0M
2021-08-12 4,066.14 4,066.14 4,066.14 4,066.14 0.0M
2021-08-11 4,065.48 4,065.48 4,065.48 4,065.48 0.0M
2021-08-10 4,031.22 4,031.22 4,031.22 4,031.22 0.0M
2021-08-09 4,013.78 4,013.78 4,013.78 4,013.78 0.0M
2021-08-06 4,010.21 4,010.21 4,010.21 4,010.21 0.0M
2021-08-05 4,009.67 4,009.67 4,009.67 4,009.67 0.0M
2021-08-04 4,002.22 4,002.22 4,002.22 4,002.22 0.0M
2021-08-03 3,994.24 3,994.24 3,994.24 3,994.24 0.0M
2021-08-02 3,979.86 3,979.86 3,979.86 3,979.86 0.0M
2021-07-30 3,948.82 3,948.82 3,948.82 3,948.82 0.0M
2021-07-29 3,973.86 3,973.86 3,973.86 3,973.86 0.0M
2021-07-28 3,942.03 3,942.03 3,942.03 3,942.03 0.0M
2021-07-27 3,929.47 3,929.47 3,929.47 3,929.47 0.0M
2021-07-26 3,942.69 3,942.69 3,942.69 3,942.69 0.0M
2021-07-23 3,941.47 3,941.47 3,941.47 3,941.47 0.0M
2021-07-22 3,906.88 3,906.88 3,906.88 3,906.88 0.0M
2021-07-21 3,917.02 3,917.02 3,917.02 3,917.02 0.0M
2021-07-20 3,847.96 3,847.96 3,847.96 3,847.96 0.0M
2021-07-19 3,826.56 3,826.56 3,826.56 3,826.56 0.0M
2021-07-16 3,919.83 3,919.83 3,919.83 3,919.83 0.0M
2021-07-15 3,922.35 3,922.35 3,922.35 3,922.35 0.0M
2021-07-14 3,966.83 3,966.83 3,966.83 3,966.83 0.0M
2021-07-13 3,988.05 3,988.05 3,988.05 3,988.05 0.0M
2021-07-12 3,988.76 3,988.76 3,988.76 3,988.76 0.0M
2021-07-09 3,987.36 3,987.36 3,987.36 3,987.36 0.0M
2021-07-08 3,936.59 3,936.59 3,936.59 3,936.59 0.0M
2021-07-07 3,999.58 3,999.58 3,999.58 3,999.58 0.0M
2021-07-06 3,973.93 3,973.93 3,973.93 3,973.93 0.0M
2021-07-05 4,007.97 4,007.97 4,007.97 4,007.97 0.0M
2021-07-02 3,979.99 3,979.99 3,979.99 3,979.99 0.0M
2021-07-01 3,978.22 3,978.22 3,978.22 3,978.22 0.0M
2021-06-30 3,927.88 3,927.88 3,927.88 3,927.88 0.0M
2021-06-29 3,956.43 3,956.43 3,956.43 3,956.43 0.0M
2021-06-28 3,949.84 3,949.84 3,949.84 3,949.84 0.0M
2021-06-25 3,984.63 3,984.63 3,984.63 3,984.63 0.0M
2021-06-24 3,968.93 3,968.93 3,968.93 3,968.93 0.0M
2021-06-23 3,953.41 3,953.41 3,953.41 3,953.41 0.0M
2021-06-22 3,961.74 3,961.74 3,961.74 3,961.74 0.0M
2021-06-21 3,943.91 3,943.91 3,943.91 3,943.91 0.0M
2021-06-18 3,917.92 3,917.92 3,917.92 3,917.92 0.0M
2021-06-17 3,990.46 3,990.46 3,990.46 3,990.46 0.0M
2021-06-16 4,007.59 4,007.59 4,007.59 4,007.59 0.0M
2021-06-15 4,000.91 4,000.91 4,000.91 4,000.91 0.0M
2021-06-14 3,991.40 3,991.40 3,991.40 3,991.40 0.0M
2021-06-11 3,985.07 3,985.07 3,985.07 3,985.07 0.0M
2021-06-10 3,960.10 3,960.10 3,960.10 3,960.10 0.0M
2021-06-09 3,960.79 3,960.79 3,960.79 3,960.79 0.0M
2021-06-08 3,971.55 3,971.55 3,971.55 3,971.55 0.0M
2021-06-07 3,963.35 3,963.35 3,963.35 3,963.35 0.0M
2021-06-04 3,956.83 3,956.83 3,956.83 3,956.83 0.0M
2021-06-03 3,954.04 3,954.04 3,954.04 3,954.04 0.0M
2021-06-02 3,976.34 3,976.34 3,976.34 3,976.34 0.0M
2021-06-01 3,961.16 3,961.16 3,961.16 3,961.16 0.0M
2021-05-28 3,927.95 3,927.95 3,927.95 3,927.95 0.0M
2021-05-27 3,926.58 3,926.58 3,926.58 3,926.58 0.0M
2021-05-26 3,928.46 3,928.46 3,928.46 3,928.46 0.0M
2021-05-25 3,924.35 3,924.35 3,924.35 3,924.35 0.0M
2021-05-24 3,936.42 3,936.42 3,936.42 3,936.42 0.0M
2021-05-21 3,918.59 3,918.59 3,918.59 3,918.59 0.0M
2021-05-20 3,919.55 3,919.55 3,919.55 3,919.55 0.0M
2021-05-19 3,878.15 3,878.15 3,878.15 3,878.15 0.0M
2021-05-18 3,919.97 3,919.97 3,919.97 3,919.97 0.0M
2021-05-17 3,916.72 3,916.72 3,916.72 3,916.72 0.0M
2021-05-14 3,925.06 3,925.06 3,925.06 3,925.06 0.0M
2021-05-13 3,880.13 3,880.13 3,880.13 3,880.13 0.0M
2021-05-12 3,900.47 3,900.47 3,900.47 3,900.47 0.0M
2021-05-11 3,874.07 3,874.07 3,874.07 3,874.07 0.0M
2021-05-10 3,970.74 3,970.74 3,970.74 3,970.74 0.0M
2021-05-07 3,972.33 3,972.33 3,972.33 3,972.33 0.0M
2021-05-06 3,938.90 3,938.90 3,938.90 3,938.90 0.0M
2021-05-05 3,913.42 3,913.42 3,913.42 3,913.42 0.0M
2021-05-04 3,856.24 3,856.24 3,856.24 3,856.24 0.0M
2021-04-30 3,880.86 3,880.86 3,880.86 3,880.86 0.0M
2021-04-29 3,872.99 3,872.99 3,872.99 3,872.99 0.0M
2021-04-28 3,873.94 3,873.94 3,873.94 3,873.94 0.0M
2021-04-27 3,865.43 3,865.43 3,865.43 3,865.43 0.0M
2021-04-26 3,878.23 3,878.23 3,878.23 3,878.23 0.0M
2021-04-23 3,860.87 3,860.87 3,860.87 3,860.87 0.0M
2021-04-22 3,860.44 3,860.44 3,860.44 3,860.44 0.0M
2021-04-21 3,831.71 3,831.71 3,831.71 3,831.71 0.0M
2021-04-20 3,816.37 3,816.37 3,816.37 3,816.37 0.0M
2021-04-19 3,893.02 3,893.02 3,893.02 3,893.02 0.0M
2021-04-16 3,901.19 3,901.19 3,901.19 3,901.19 0.0M
2021-04-15 3,883.27 3,883.27 3,883.27 3,883.27 0.0M
2021-04-14 3,856.14 3,856.14 3,856.14 3,856.14 0.0M
2021-04-13 3,830.71 3,830.71 3,830.71 3,830.71 0.0M
2021-04-12 3,827.12 3,827.12 3,827.12 3,827.12 0.0M
2021-04-09 3,842.56 3,842.56 3,842.56 3,842.56 0.0M
2021-04-08 3,855.31 3,855.31 3,855.31 3,855.31 0.0M
2021-04-07 3,823.83 3,823.83 3,823.83 3,823.83 0.0M
2021-04-06 3,789.61 3,789.61 3,789.61 3,789.61 0.0M
2021-04-01 3,743.10 3,743.10 3,743.10 3,743.10 0.0M
2021-03-31 3,724.90 3,724.90 3,724.90 3,724.90 0.0M
2021-03-30 3,756.58 3,756.58 3,756.58 3,756.58 0.0M
2021-03-29 3,735.03 3,735.03 3,735.03 3,735.03 0.0M
2021-03-26 3,738.77 3,738.77 3,738.77 3,738.77 0.0M
2021-03-25 3,701.35 3,701.35 3,701.35 3,701.35 0.0M
2021-03-24 3,718.05 3,718.05 3,718.05 3,718.05 0.0M
2021-03-23 3,707.65 3,707.65 3,707.65 3,707.65 0.0M
2021-03-22 3,723.63 3,723.63 3,723.63 3,723.63 0.0M
2021-03-19 3,716.87 3,716.87 3,716.87 3,716.87 0.0M
2021-03-18 3,753.80 3,753.80 3,753.80 3,753.80 0.0M
2021-03-17 3,742.20 3,742.20 3,742.20 3,742.20 0.0M
2021-03-16 3,766.81 3,766.81 3,766.81 3,766.81 0.0M
2021-03-15 3,735.13 3,735.13 3,735.13 3,735.13 0.0M
2021-03-12 3,741.18 3,741.18 3,741.18 3,741.18 0.0M
2021-03-11 3,729.16 3,729.16 3,729.16 3,729.16 0.0M
2021-03-10 3,716.26 3,716.26 3,716.26 3,716.26 0.0M
2021-03-09 3,719.69 3,719.69 3,719.69 3,719.69 0.0M
2021-03-08 3,711.71 3,711.71 3,711.71 3,711.71 0.0M
2021-03-05 3,664.06 3,664.06 3,664.06 3,664.06 0.0M
2021-03-04 3,679.11 3,679.11 3,679.11 3,679.11 0.0M
2021-03-03 3,684.28 3,684.28 3,684.28 3,684.28 0.0M
2021-03-02 3,646.24 3,646.24 3,646.24 3,646.24 0.0M
2021-03-01 3,635.93 3,635.93 3,635.93 3,635.93 0.0M
2021-02-26 3,579.43 3,579.43 3,579.43 3,579.43 0.0M
2021-02-25 3,664.33 3,664.33 3,664.33 3,664.33 0.0M
2021-02-24 3,663.66 3,663.66 3,663.66 3,663.66 0.0M
2021-02-23 3,641.07 3,641.07 3,641.07 3,641.07 0.0M
2021-02-22 3,628.76 3,628.76 3,628.76 3,628.76 0.0M
2021-02-19 3,631.10 3,631.10 3,631.10 3,631.10 0.0M
2021-02-18 3,625.35 3,625.35 3,625.35 3,625.35 0.0M
2021-02-17 3,668.60 3,668.60 3,668.60 3,668.60 0.0M
2021-02-16 3,693.14 3,693.14 3,693.14 3,693.14 0.0M
2021-02-15 3,696.33 3,696.33 3,696.33 3,696.33 0.0M
2021-02-12 3,607.68 3,607.68 3,607.68 3,607.68 0.0M
2021-02-11 3,578.13 3,578.13 3,578.13 3,578.13 0.0M
2021-02-10 3,576.17 3,576.17 3,576.17 3,576.17 0.0M
2021-02-09 3,582.92 3,582.92 3,582.92 3,582.92 0.0M
2021-02-08 3,577.62 3,577.62 3,577.62 3,577.62 0.0M
2021-02-05 3,561.28 3,561.28 3,561.28 3,561.28 0.0M
2021-02-04 3,563.27 3,563.27 3,563.27 3,563.27 0.0M
2021-02-03 3,563.95 3,563.95 3,563.95 3,563.95 0.0M
2021-02-02 3,566.95 3,566.95 3,566.95 3,566.95 0.0M
2021-02-01 3,537.11 3,537.11 3,537.11 3,537.11 0.0M
2021-01-29 3,505.32 3,505.32 3,505.32 3,505.32 0.0M
2021-01-28 3,564.57 3,564.57 3,564.57 3,564.57 0.0M
2021-01-27 3,580.61 3,580.61 3,580.61 3,580.61 0.0M
2021-01-26 3,624.39 3,624.39 3,624.39 3,624.39 0.0M
2021-01-25 3,613.83 3,613.83 3,613.83 3,613.83 0.0M
2021-01-22 3,649.07 3,649.07 3,649.07 3,649.07 0.0M
2021-01-21 3,664.27 3,664.27 3,664.27 3,664.27 0.0M
2021-01-20 3,678.37 3,678.37 3,678.37 3,678.37 0.0M
2021-01-19 3,658.99 3,658.99 3,658.99 3,658.99 0.0M
2021-01-18 3,664.89 3,664.89 3,664.89 3,664.89 0.0M
2021-01-15 3,671.30 3,671.30 3,671.30 3,671.30 0.0M
2021-01-14 3,706.55 3,706.55 3,706.55 3,706.55 0.0M
2021-01-13 3,674.66 3,674.66 3,674.66 3,674.66 0.0M
2021-01-12 3,681.68 3,681.68 3,681.68 3,681.68 0.0M
2021-01-11 3,702.48 3,702.48 3,702.48 3,702.48 0.0M
2021-01-08 3,745.96 3,745.96 3,745.96 3,745.96 0.0M
2021-01-07 3,737.99 3,737.99 3,737.99 3,737.99 0.0M
2021-01-06 3,730.00 3,730.00 3,730.00 3,730.00 0.0M
2021-01-05 3,613.97 3,613.97 3,613.97 3,613.97 0.0M
2021-01-04 3,589.35 3,589.35 3,589.35 3,589.35 0.0M