FTSE 350 Gas Water & Multiutilities TR

TRINMX651020
🏛️ uk →
10,940.82
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 9,468.33 9,560.83 9,466.38 9,546.62 0.0K
08:05 9,548.57 9,548.57 9,540.39 9,546.20 0.0K
08:10 9,547.92 9,576.21 9,547.92 9,576.21 0.0K
08:15 9,578.16 9,592.20 9,578.16 9,591.92 0.0K
08:20 9,592.28 9,613.13 9,592.28 9,607.02 0.0K
08:25 9,605.70 9,608.70 9,600.06 9,603.06 0.0K
08:30 9,607.28 9,618.65 9,604.92 9,606.35 0.0K
08:35 9,607.67 9,621.90 9,604.05 9,621.90 0.0K
08:40 9,621.90 9,621.90 9,615.44 9,615.44 0.0K
08:45 9,615.90 9,625.60 9,614.30 9,625.60 0.0K
08:50 9,624.27 9,633.09 9,621.98 9,626.15 0.0K
08:55 9,625.79 9,629.48 9,625.26 9,628.15 0.0K
09:00 9,627.80 9,642.14 9,623.82 9,642.14 0.0K
09:05 9,643.11 9,655.83 9,642.04 9,652.12 0.0K
09:10 9,653.44 9,663.25 9,652.72 9,660.35 0.0K
09:15 9,660.35 9,671.95 9,658.04 9,661.88 0.0K
09:20 9,663.21 9,669.07 9,660.63 9,663.77 0.0K
09:25 9,664.13 9,664.13 9,655.99 9,656.85 0.0K
09:30 9,660.82 9,667.66 9,659.76 9,661.36 0.0K
09:35 9,662.69 9,670.31 9,659.95 9,670.31 0.0K
09:40 9,671.01 9,690.06 9,670.66 9,690.06 0.0K
09:45 9,691.38 9,699.33 9,691.38 9,697.16 0.0K
09:50 9,698.48 9,710.45 9,698.48 9,709.99 0.0K
09:55 9,711.31 9,721.97 9,710.08 9,720.47 0.0K
10:00 9,720.82 9,721.89 9,710.88 9,715.42 0.0K
10:05 9,718.53 9,729.68 9,718.53 9,725.15 0.0K
10:10 9,726.47 9,726.47 9,716.53 9,721.68 0.0K
10:15 9,724.33 9,743.34 9,720.62 9,743.34 0.0K
10:20 9,742.99 9,745.28 9,742.63 9,743.96 0.0K
10:25 9,745.28 9,746.60 9,734.69 9,744.24 0.0K
10:30 9,744.07 9,746.45 9,740.71 9,741.77 0.0K
10:35 9,741.05 9,744.49 9,729.72 9,731.05 0.0K
10:40 9,733.69 9,735.61 9,724.75 9,734.29 0.0K
10:45 9,734.29 9,734.29 9,727.05 9,731.38 0.0K
10:50 9,733.17 9,737.86 9,731.21 9,731.21 0.0K
10:55 9,730.86 9,742.69 9,730.86 9,738.00 0.0K
11:00 9,738.00 9,738.00 9,727.41 9,731.63 0.0K
11:05 9,731.17 9,743.00 9,731.17 9,738.53 0.0K
11:10 9,735.88 9,735.88 9,721.22 9,730.69 0.0K
11:15 9,730.69 9,744.51 9,729.16 9,742.37 0.0K
11:20 9,741.90 9,741.90 9,732.95 9,732.95 0.0K
11:25 9,734.03 9,736.68 9,732.96 9,733.09 0.0K
11:30 9,734.06 9,739.66 9,732.02 9,739.40 0.0K
11:35 9,738.07 9,738.17 9,730.63 9,738.17 0.0K
11:40 9,741.28 9,745.04 9,737.95 9,739.93 0.0K
11:45 9,739.22 9,739.22 9,734.69 9,734.69 0.0K
11:50 9,735.05 9,743.33 9,735.05 9,742.01 0.0K
11:55 9,740.68 9,748.86 9,740.68 9,748.33 0.0K
12:00 9,748.33 9,760.90 9,748.33 9,756.82 0.0K
12:05 9,757.96 9,763.72 9,753.49 9,755.07 0.0K
12:10 9,753.75 9,755.07 9,753.03 9,753.03 0.0K
12:15 9,751.53 9,751.53 9,740.39 9,740.75 0.0K
12:20 9,740.39 9,740.39 9,737.21 9,738.14 0.0K
12:25 9,737.79 9,742.38 9,735.75 9,742.38 0.0K
12:30 9,743.70 9,746.84 9,739.37 9,739.37 0.0K
12:35 9,739.19 9,739.19 9,739.19 9,739.19 0.0K
12:40 9,737.87 9,740.52 9,737.51 9,740.16 0.0K
12:45 9,738.84 9,738.84 9,731.00 9,733.38 0.0K
12:50 9,733.03 9,737.00 9,731.70 9,737.00 0.0K
12:55 9,739.97 9,742.52 9,738.55 9,738.98 0.0K
13:00 9,737.66 9,742.03 9,736.73 9,739.38 0.0K
13:05 9,740.70 9,741.67 9,739.02 9,740.70 0.0K
13:10 9,741.06 9,744.63 9,740.81 9,743.45 0.0K
13:15 9,742.13 9,742.99 9,736.78 9,740.75 0.0K
13:20 9,743.40 9,754.19 9,742.07 9,754.01 0.0K
13:25 9,754.01 9,756.32 9,753.90 9,756.32 0.0K
13:30 9,757.65 9,760.14 9,749.99 9,752.64 0.0K
13:35 9,752.47 9,753.17 9,744.92 9,744.92 0.0K
13:40 9,744.74 9,744.74 9,736.70 9,737.10 0.0K
13:45 9,738.61 9,739.76 9,733.72 9,735.31 0.0K
13:50 9,733.98 9,738.25 9,733.98 9,738.25 0.0K
13:55 9,736.92 9,739.27 9,731.48 9,737.59 0.0K
14:00 9,738.92 9,738.92 9,727.53 9,729.46 0.0K
14:05 9,731.42 9,731.42 9,725.74 9,731.15 0.0K
14:10 9,729.83 9,730.79 9,726.72 9,727.79 0.0K
14:15 9,726.46 9,738.85 9,726.11 9,738.85 0.0K
14:20 9,736.20 9,745.46 9,736.20 9,744.50 0.0K
14:25 9,743.35 9,751.65 9,739.02 9,747.94 0.0K
14:30 9,748.65 9,752.98 9,744.72 9,747.37 0.0K
14:35 9,749.16 9,763.86 9,749.16 9,763.86 0.0K
14:40 9,763.40 9,764.00 9,741.56 9,741.56 0.0K
14:45 9,737.10 9,737.10 9,719.78 9,722.72 0.0K
14:50 9,721.40 9,724.73 9,709.48 9,711.26 0.0K
14:55 9,712.59 9,719.61 9,708.06 9,708.06 0.0K
15:00 9,709.38 9,723.69 9,709.38 9,722.01 0.0K
15:05 9,720.69 9,720.69 9,712.00 9,714.29 0.0K
15:10 9,712.97 9,715.11 9,710.36 9,713.61 0.0K
15:15 9,714.07 9,719.37 9,713.72 9,716.01 0.0K
15:20 9,714.33 9,714.51 9,700.98 9,700.98 0.0K
15:25 9,700.27 9,700.27 9,686.69 9,686.69 0.0K
15:30 9,688.01 9,693.97 9,688.01 9,689.18 0.0K
15:35 9,690.51 9,693.54 9,684.71 9,686.04 0.0K
15:40 9,685.68 9,685.68 9,675.26 9,677.91 0.0K
15:45 9,679.23 9,682.09 9,679.23 9,682.09 0.0K
15:50 9,683.41 9,689.17 9,683.41 9,686.56 0.0K
15:55 9,686.21 9,687.40 9,684.06 9,686.69 0.0K
16:00 9,685.01 9,692.52 9,684.01 9,692.17 0.0K
16:05 9,692.35 9,699.45 9,690.09 9,698.75 0.0K
16:10 9,699.45 9,710.10 9,696.34 9,710.10 0.0K
16:15 9,708.77 9,712.06 9,707.45 9,709.35 0.0K
16:20 9,710.67 9,712.00 9,707.87 9,711.95 0.0K
16:25 9,711.24 9,713.59 9,706.09 9,713.59 0.0K
16:35 9,701.26 9,701.26 9,701.26 9,701.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available