FTSE 350 Mining TR (TRINMX551030)

TRINMX551030
🏛️ Vereinigtes Königreich →
21,878.01
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
2022-12-30 8,709.85 8,749.31 8,655.02 8,699.17 0.0M
2022-12-29 8,744.12 8,771.08 8,694.32 8,709.85 0.0M
2022-12-28 8,660.33 8,787.08 8,636.84 8,744.12 0.0M
2022-12-23 8,614.94 8,677.42 8,606.07 8,660.33 0.0M
2022-12-22 8,655.15 8,753.26 8,607.74 8,614.94 0.0M
2022-12-21 8,505.04 8,700.62 8,505.04 8,655.15 0.0M
2022-12-20 8,390.77 8,559.85 8,336.69 8,505.04 0.0M
2022-12-19 8,340.09 8,565.39 8,340.09 8,390.77 0.0M
2022-12-16 8,380.11 8,394.61 8,244.11 8,340.09 0.0M
2022-12-15 8,377.20 8,421.21 8,249.77 8,380.11 0.0M
2022-12-14 8,449.43 8,540.38 8,364.28 8,377.20 0.0M
2022-12-13 8,247.74 8,554.85 8,247.74 8,449.43 0.0M
2022-12-12 8,484.96 8,484.96 8,179.33 8,247.74 0.0M
2022-12-09 8,496.47 8,591.89 8,422.90 8,484.96 0.0M
2022-12-08 8,389.58 8,610.35 8,389.58 8,496.47 0.0M
2022-12-07 8,384.45 8,490.30 8,304.19 8,389.58 0.0M
2022-12-06 8,601.13 8,601.13 8,356.83 8,384.45 0.0M
2022-12-05 8,605.16 8,764.06 8,601.13 8,601.13 0.0M
2022-12-02 8,643.94 8,681.96 8,487.95 8,605.16 0.0M
2022-12-01 8,519.06 8,651.49 8,519.06 8,643.94 0.0M
2022-11-30 8,356.85 8,533.62 8,356.85 8,519.06 0.0M
2022-11-29 8,373.45 8,412.53 8,257.74 8,356.85 0.0M
2022-11-28 8,447.00 8,463.98 8,363.92 8,373.45 0.0M
2022-11-25 8,483.40 8,511.33 8,384.76 8,404.68 0.0M
2022-11-24 8,394.81 8,508.92 8,394.81 8,483.40 0.0M
2022-11-23 8,392.32 8,473.64 8,349.35 8,394.81 0.0M
2022-11-22 8,212.14 8,407.19 8,212.14 8,392.32 0.0M
2022-11-21 8,110.65 8,296.78 8,092.34 8,212.14 0.0M
2022-11-18 7,980.60 8,131.45 7,949.03 8,110.65 0.0M
2022-11-17 8,116.88 8,158.69 7,943.04 7,980.60 0.0M
2022-11-16 8,154.89 8,230.71 8,058.22 8,116.88 0.0M
2022-11-15 8,411.95 8,485.79 8,114.95 8,154.89 0.0M
2022-11-14 8,292.67 8,469.42 8,223.03 8,411.95 0.0M
2022-11-11 8,262.22 8,454.67 8,262.22 8,292.67 0.0M
2022-11-10 8,009.31 8,331.26 7,797.41 8,262.22 0.0M
2022-11-09 7,942.92 8,099.73 7,931.58 8,009.31 0.0M
2022-11-08 7,626.83 7,948.30 7,553.39 7,942.92 0.0M
2022-11-07 7,552.17 7,693.98 7,481.48 7,626.83 0.0M
2022-11-04 7,052.15 7,624.23 7,052.15 7,552.17 0.0M
2022-11-03 7,301.39 7,301.39 7,031.62 7,052.15 0.0M
2022-11-02 7,366.25 7,500.30 7,301.39 7,301.39 0.0M
2022-11-01 7,252.62 7,440.11 7,252.62 7,366.25 0.0M
2022-10-31 7,256.08 7,359.99 7,238.01 7,252.62 0.0M
2022-10-28 7,502.67 7,502.67 7,254.31 7,256.08 0.0M
2022-10-27 7,529.80 7,544.37 7,423.35 7,502.67 0.0M
2022-10-26 7,346.55 7,542.53 7,304.42 7,529.80 0.0M
2022-10-25 7,274.80 7,392.16 7,192.64 7,346.55 0.0M
2022-10-24 7,312.55 7,400.74 7,233.82 7,274.80 0.0M
2022-10-21 7,200.72 7,313.00 7,054.18 7,312.55 0.0M
2022-10-20 6,908.41 7,203.34 6,877.21 7,200.72 0.0M
2022-10-19 7,106.13 7,145.04 6,884.74 6,908.41 0.0M
2022-10-18 7,104.77 7,171.62 7,032.96 7,106.13 0.0M
2022-10-17 6,972.16 7,122.42 6,898.58 7,104.77 0.0M
2022-10-14 7,099.39 7,216.49 6,971.28 6,972.16 0.0M
2022-10-13 7,281.20 7,405.95 6,966.25 7,099.39 0.0M
2022-10-12 7,461.05 7,516.07 7,280.04 7,281.20 0.0M
2022-10-11 7,477.38 7,545.39 7,351.41 7,461.05 0.0M
2022-10-10 7,610.22 7,648.45 7,419.67 7,477.38 0.0M
2022-10-07 7,705.20 7,722.95 7,551.78 7,610.22 0.0M
2022-10-06 7,646.70 7,786.12 7,646.70 7,705.20 0.0M
2022-10-05 7,815.98 7,815.98 7,589.84 7,646.70 0.0M
2022-10-04 7,648.10 7,815.98 7,648.10 7,815.98 0.0M
2022-10-03 7,707.89 7,763.49 7,557.10 7,648.10 0.0M
2022-09-30 7,500.63 7,720.13 7,463.47 7,707.89 0.0M
2022-09-29 7,614.23 7,671.78 7,405.02 7,500.63 0.0M
2022-09-28 7,336.12 7,660.03 7,246.91 7,614.23 0.0M
2022-09-27 7,432.09 7,482.05 7,326.19 7,336.12 0.0M
2022-09-26 7,287.55 7,512.94 7,255.45 7,432.09 0.0M
2022-09-23 7,656.91 7,679.94 7,273.24 7,287.55 0.0M
2022-09-22 7,714.03 7,738.19 7,606.30 7,656.91 0.0M
2022-09-21 7,612.15 7,759.22 7,612.15 7,714.03 0.0M
2022-09-20 7,616.66 7,699.55 7,520.23 7,612.15 0.0M
2022-09-16 7,620.94 7,665.03 7,421.23 7,616.66 0.0M
2022-09-15 7,794.35 7,849.90 7,610.75 7,620.94 0.0M
2022-09-14 7,868.18 7,914.51 7,716.90 7,794.35 0.0M
2022-09-13 8,053.11 8,215.10 7,868.18 7,868.18 0.0M
2022-09-12 7,934.92 8,076.76 7,934.92 8,053.11 0.0M
2022-09-09 7,747.67 8,036.03 7,747.67 7,934.92 0.0M
2022-09-07 7,568.86 7,696.80 7,449.64 7,665.83 0.0M
2022-09-06 7,499.01 7,678.32 7,465.00 7,568.86 0.0M
2022-09-05 7,532.86 7,604.29 7,436.91 7,499.01 0.0M
2022-09-02 7,242.71 7,570.36 7,211.63 7,532.86 0.0M
2022-09-01 7,614.07 7,614.07 7,225.10 7,242.71 0.0M
2022-08-31 7,431.70 7,581.93 7,408.37 7,490.99 0.0M
2022-08-30 7,878.64 7,878.64 7,421.65 7,431.70 0.0M
2022-08-26 7,968.28 8,031.84 7,856.72 7,878.64 0.0M
2022-08-25 7,979.00 8,136.40 7,948.77 7,968.28 0.0M
2022-08-24 7,944.25 7,979.00 7,893.91 7,979.00 0.0M
2022-08-23 7,871.21 7,980.37 7,769.53 7,944.25 0.0M
2022-08-22 7,824.09 7,871.21 7,692.61 7,871.21 0.0M
2022-08-19 7,836.96 7,895.61 7,764.04 7,824.09 0.0M
2022-08-18 7,726.60 7,846.21 7,693.55 7,836.96 0.0M
2022-08-17 7,827.11 7,872.73 7,710.01 7,726.60 0.0M
2022-08-16 7,867.51 7,977.98 7,795.57 7,827.11 0.0M
2022-08-15 7,969.91 7,969.91 7,834.88 7,867.51 0.0M
2022-08-12 7,964.27 7,978.14 7,835.25 7,969.91 0.0M
2022-08-11 7,992.50 8,053.99 7,924.75 7,964.27 0.0M
2022-08-10 7,772.28 7,998.76 7,772.28 7,985.32 0.0M
2022-08-09 7,754.70 7,834.66 7,731.94 7,772.28 0.0M
2022-08-08 7,532.93 7,764.09 7,532.93 7,754.70 0.0M
2022-08-05 7,500.01 7,644.47 7,401.43 7,532.93 0.0M
2022-08-04 7,281.89 7,520.39 7,209.60 7,500.01 0.0M
2022-08-03 7,296.59 7,424.60 7,072.55 7,281.89 0.0M
2022-08-02 7,247.25 7,346.82 7,097.17 7,296.59 0.0M
2022-08-01 7,341.57 7,362.36 7,217.17 7,247.25 0.0M
2022-07-29 7,217.32 7,343.16 7,211.15 7,281.43 0.0M
2022-07-28 6,905.78 7,219.03 6,905.78 7,217.32 0.0M
2022-07-27 6,879.82 6,954.41 6,841.02 6,905.78 0.0M
2022-07-26 6,854.11 6,939.47 6,807.09 6,879.82 0.0M
2022-07-25 7,126.89 7,140.34 6,845.34 6,854.11 0.0M
2022-07-22 7,004.98 7,197.15 7,003.91 7,126.89 0.0M
2022-07-21 7,027.49 7,027.49 6,829.69 7,004.98 0.0M
2022-07-20 7,044.37 7,124.27 6,985.69 7,027.49 0.0M
2022-07-19 7,042.91 7,066.17 6,959.63 7,044.37 0.0M
2022-07-18 6,992.07 7,109.24 6,992.07 7,042.91 0.0M
2022-07-15 6,981.85 7,108.34 6,967.86 6,992.07 0.0M
2022-07-14 7,238.31 7,238.60 6,909.83 6,981.85 0.0M
2022-07-13 7,102.31 7,298.00 6,966.96 7,238.31 0.0M
2022-07-12 7,201.87 7,221.81 7,040.26 7,102.31 0.0M
2022-07-11 7,328.38 7,328.38 7,053.16 7,201.87 0.0M
2022-07-08 7,270.54 7,385.03 7,190.72 7,328.38 0.0M
2022-07-07 7,163.39 7,373.05 7,163.39 7,270.54 0.0M
2022-07-06 7,310.59 7,447.23 7,098.14 7,163.39 0.0M
2022-07-05 7,668.31 7,722.88 7,293.95 7,310.59 0.0M
2022-07-04 7,420.61 7,714.95 7,385.53 7,668.31 0.0M
2022-07-01 7,621.82 7,621.82 7,283.45 7,420.61 0.0M
2022-06-30 7,748.76 7,748.76 7,545.36 7,621.82 0.0M
2022-06-29 7,874.00 7,874.00 7,719.45 7,748.76 0.0M
2022-06-28 7,897.53 8,038.95 7,860.63 7,874.00 0.0M
2022-06-27 7,841.86 8,018.10 7,841.86 7,897.53 0.0M
2022-06-24 7,841.66 7,854.10 7,682.35 7,841.86 0.0M
2022-06-23 8,120.27 8,120.27 7,818.35 7,841.66 0.0M
2022-06-22 8,102.32 8,199.41 7,913.13 8,120.27 0.0M
2022-06-21 7,967.61 8,106.93 7,921.75 8,102.32 0.0M
2022-06-20 8,021.74 8,044.03 7,885.22 7,967.61 0.0M
2022-06-17 7,934.94 8,105.43 7,881.21 8,021.74 0.0M
2022-06-16 7,994.60 8,086.06 7,821.25 7,934.94 0.0M
2022-06-15 7,792.31 8,052.22 7,785.68 7,994.60 0.0M
2022-06-14 8,014.42 8,097.76 7,792.31 7,792.31 0.0M
2022-06-13 8,064.12 8,301.76 7,978.03 8,014.42 0.0M
2022-06-10 7,921.89 8,101.40 7,727.94 8,064.12 0.0M
2022-06-09 8,205.63 8,205.63 7,921.89 7,921.89 0.0M
2022-06-08 8,176.80 8,237.46 8,104.61 8,205.63 0.0M
2022-06-07 8,186.19 8,256.59 8,146.38 8,176.80 0.0M
2022-06-06 7,990.04 8,291.77 7,990.04 8,186.19 0.0M
2022-06-01 7,949.38 8,017.52 7,832.31 7,990.04 0.0M
2022-05-31 8,111.54 8,149.84 7,949.38 7,949.38 0.0M
2022-05-30 8,102.26 8,194.99 8,071.54 8,111.54 0.0M
2022-05-27 8,217.35 8,232.97 8,078.25 8,102.26 0.0M
2022-05-26 8,173.54 8,262.83 8,114.56 8,217.35 0.0M
2022-05-25 8,330.43 8,381.00 8,173.54 8,173.54 0.0M
2022-05-24 8,308.08 8,356.31 8,213.34 8,330.43 0.0M
2022-05-23 8,128.89 8,373.10 8,128.15 8,308.08 0.0M
2022-05-20 8,024.36 8,186.20 8,024.36 8,128.89 0.0M
2022-05-19 7,799.21 8,024.36 7,666.38 8,024.36 0.0M
2022-05-18 8,065.77 8,079.90 7,731.03 7,741.12 0.0M
2022-05-17 8,025.89 8,231.49 7,972.92 8,065.77 0.0M
2022-05-16 7,864.51 8,065.88 7,843.76 8,025.89 0.0M
2022-05-13 7,701.37 7,892.25 7,688.19 7,864.51 0.0M
2022-05-12 8,317.61 8,320.47 7,671.43 7,701.37 0.0M
2022-05-11 8,244.85 8,339.24 8,104.97 8,317.61 0.0M
2022-05-10 8,362.70 8,479.74 8,244.85 8,244.85 0.0M
2022-05-09 8,667.54 8,676.31 8,358.51 8,362.70 0.0M
2022-05-06 8,565.53 8,765.38 8,518.89 8,667.54 0.0M
2022-05-05 8,390.92 9,103.88 8,390.92 8,565.53 0.0M
2022-05-04 8,450.47 8,450.47 8,325.03 8,383.13 0.0M
2022-05-03 8,483.86 8,483.86 8,262.34 8,450.47 0.0M
2022-04-29 8,345.21 8,584.25 8,345.21 8,483.86 0.0M
2022-04-28 8,448.86 8,503.56 8,329.65 8,345.21 0.0M
2022-04-27 8,446.84 8,529.58 8,368.96 8,402.05 0.0M
2022-04-26 8,310.71 8,555.76 8,310.71 8,446.84 0.0M
2022-04-25 8,600.77 8,600.77 8,282.00 8,310.71 0.0M
2022-04-22 8,602.75 8,749.94 8,600.77 8,600.77 0.0M
2022-04-21 8,786.07 8,912.08 8,602.75 8,602.75 0.0M
2022-04-20 8,857.29 8,942.11 8,667.99 8,786.07 0.0M
2022-04-19 8,871.03 9,008.48 8,855.46 8,857.29 0.0M
2022-04-14 8,980.33 9,050.28 8,871.03 8,871.03 0.0M
2022-04-13 8,921.18 9,008.02 8,810.22 8,980.33 0.0M
2022-04-12 8,626.66 8,921.18 8,615.97 8,921.18 0.0M
2022-04-11 8,566.22 8,747.60 8,532.86 8,626.66 0.0M
2022-04-08 8,345.24 8,567.14 8,327.56 8,566.22 0.0M
2022-04-07 8,324.49 8,387.35 8,257.28 8,345.24 0.0M
2022-04-06 8,324.02 8,338.13 8,186.57 8,324.49 0.0M
2022-04-05 8,485.34 8,497.47 8,318.17 8,324.02 0.0M
2022-04-04 8,310.77 8,768.85 8,310.77 8,485.34 0.0M
2022-04-01 8,259.65 8,352.81 8,226.04 8,310.77 0.0M
2022-03-31 8,298.21 8,360.32 8,208.90 8,259.65 0.0M
2022-03-30 8,050.25 8,298.21 8,050.25 8,298.21 0.0M
2022-03-29 8,136.83 8,250.90 7,954.76 8,050.25 0.0M
2022-03-28 8,189.76 8,218.58 8,099.18 8,136.83 0.0M
2022-03-25 8,375.25 8,379.62 8,185.75 8,189.76 0.0M
2022-03-24 8,159.95 8,419.91 8,112.72 8,375.25 0.0M
2022-03-23 8,032.06 8,238.86 8,023.81 8,159.95 0.0M
2022-03-22 8,271.69 8,342.01 8,013.30 8,032.06 0.0M
2022-03-21 8,422.96 8,513.30 8,257.95 8,271.69 0.0M
2022-03-18 9,078.99 9,155.72 8,422.96 8,422.96 0.0M
2022-03-17 8,831.00 9,150.21 8,831.00 9,078.99 0.0M
2022-03-16 8,948.98 9,033.34 8,709.55 8,831.00 0.0M
2022-03-15 9,246.07 9,246.07 8,603.80 8,948.98 0.0M
2022-03-14 9,454.00 9,512.45 9,214.39 9,246.07 0.0M
2022-03-11 9,522.23 9,661.89 9,322.89 9,454.00 0.0M
2022-03-10 9,372.90 9,606.91 9,184.19 9,522.23 0.0M
2022-03-09 9,753.59 9,800.78 9,204.17 9,372.90 0.0M
2022-03-08 9,679.90 10,021.15 9,679.90 9,753.59 0.0M
2022-03-07 9,478.71 10,394.12 9,478.71 9,679.90 0.0M
2022-03-04 9,205.21 9,835.37 9,190.08 9,478.71 0.0M
2022-03-03 10,199.91 10,217.37 9,170.09 9,205.21 0.0M
2022-03-02 10,078.20 10,557.03 9,963.19 10,199.91 0.0M
2022-03-01 10,414.36 10,523.70 9,840.62 10,078.20 0.0M
2022-02-28 12,300.55 12,491.05 9,992.56 10,414.36 0.0M
2022-02-25 11,882.20 12,511.90 11,859.10 12,300.55 0.0M
2022-02-24 13,702.81 13,912.71 11,153.40 11,882.20 0.0M
2022-02-23 13,658.72 13,734.59 13,291.70 13,702.81 0.0M
2022-02-22 13,499.40 13,814.34 13,130.32 13,658.72 0.0M
2022-02-21 14,121.39 14,158.60 13,346.32 13,499.40 0.0M
2022-02-18 14,062.38 14,247.10 14,042.92 14,121.39 0.0M
2022-02-17 13,865.34 14,119.79 13,797.46 14,062.38 0.0M
2022-02-16 13,361.97 13,865.34 13,361.97 13,865.34 0.0M
2022-02-15 13,539.78 13,696.15 13,307.08 13,361.97 0.0M
2022-02-14 13,230.71 13,587.46 13,133.20 13,539.78 0.0M
2022-02-11 13,418.46 13,418.46 13,030.08 13,230.71 0.0M
2022-02-10 13,310.60 13,509.94 13,165.40 13,418.46 0.0M
2022-02-09 13,202.35 13,328.58 13,153.07 13,261.24 0.0M
2022-02-08 12,936.40 13,202.35 12,936.40 13,202.35 0.0M
2022-02-07 12,783.29 12,989.33 12,757.82 12,936.40 0.0M
2022-02-04 12,737.80 12,943.04 12,678.58 12,783.29 0.0M
2022-02-03 12,919.27 12,919.27 12,625.69 12,737.80 0.0M
2022-02-02 12,976.86 13,066.47 12,884.51 12,919.27 0.0M
2022-02-01 12,656.51 13,032.20 12,639.24 12,976.86 0.0M
2022-01-31 12,488.98 12,663.31 12,462.58 12,656.51 0.0M
2022-01-28 12,797.39 12,817.95 12,454.60 12,488.98 0.0M
2022-01-27 13,242.01 13,242.01 12,758.99 12,797.39 0.0M
2022-01-26 13,696.67 13,779.85 13,242.01 13,242.01 0.0M
2022-01-25 13,368.02 13,839.79 13,368.02 13,696.67 0.0M
2022-01-24 14,137.80 14,174.54 13,282.94 13,368.02 0.0M
2022-01-21 14,545.68 14,545.68 14,120.78 14,137.80 0.0M
2022-01-20 14,235.76 14,636.90 14,235.76 14,545.68 0.0M
2022-01-19 13,474.23 14,235.76 13,456.24 14,235.76 0.0M
2022-01-18 13,606.25 13,606.25 13,173.99 13,474.23 0.0M
2022-01-17 13,600.83 13,753.87 13,517.39 13,606.25 0.0M
2022-01-14 13,940.17 14,011.59 13,590.58 13,600.83 0.0M
2022-01-13 14,006.29 14,136.67 13,899.19 13,940.17 0.0M
2022-01-12 13,916.36 14,125.80 13,900.96 14,006.29 0.0M
2022-01-11 13,644.80 13,941.27 13,644.80 13,916.36 0.0M
2022-01-10 13,743.27 13,949.10 13,600.00 13,644.80 0.0M
2022-01-07 13,722.06 13,801.75 13,620.98 13,743.27 0.0M
2022-01-06 14,293.51 14,293.51 13,686.12 13,722.06 0.0M
2022-01-05 14,497.63 14,528.18 14,270.11 14,293.51 0.0M
2022-01-04 14,820.19 14,820.19 14,394.13 14,497.63 0.0M