FTSE 350 Gas Water & Multiutilities TR

TRINMX651020
🏛️ uk →
10,848.11
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 9,275.66 9,275.66 9,203.10 9,203.10 0.0K
08:05 9,200.44 9,204.63 9,181.33 9,185.68 0.0K
08:10 9,186.79 9,195.21 9,186.22 9,191.92 0.0K
08:15 9,192.85 9,195.75 9,182.24 9,193.37 0.0K
08:20 9,196.04 9,206.04 9,196.04 9,206.04 0.0K
08:25 9,205.57 9,205.57 9,197.35 9,202.93 0.0K
08:30 9,202.23 9,214.21 9,202.23 9,204.79 0.0K
08:35 9,207.45 9,232.75 9,207.45 9,229.16 0.0K
08:40 9,231.82 9,239.05 9,230.49 9,239.05 0.0K
08:45 9,240.85 9,251.74 9,238.87 9,251.39 0.0K
08:50 9,251.57 9,254.46 9,242.28 9,254.46 0.0K
08:55 9,253.12 9,259.39 9,244.59 9,251.42 0.0K
09:00 9,252.75 9,253.45 9,236.08 9,237.29 0.0K
09:05 9,235.96 9,235.96 9,227.88 9,235.41 0.0K
09:10 9,232.75 9,235.43 9,228.93 9,235.43 0.0K
09:15 9,235.25 9,249.03 9,235.25 9,248.33 0.0K
09:20 9,249.05 9,250.36 9,244.50 9,250.36 0.0K
09:25 9,248.67 9,250.64 9,246.98 9,248.49 0.0K
09:30 9,248.67 9,251.69 9,248.42 9,248.42 0.0K
09:35 9,249.75 9,249.81 9,245.19 9,245.19 0.0K
09:40 9,243.85 9,250.09 9,237.07 9,250.09 0.0K
09:45 9,249.91 9,260.75 9,249.38 9,260.75 0.0K
09:50 9,263.41 9,283.00 9,263.41 9,283.00 0.0K
09:55 9,283.47 9,284.00 9,282.31 9,282.67 0.0K
10:00 9,284.35 9,289.43 9,280.90 9,289.43 0.0K
10:05 9,286.41 9,287.89 9,281.37 9,283.17 0.0K
10:10 9,283.53 9,294.90 9,282.79 9,291.05 0.0K
10:15 9,289.37 9,292.04 9,288.14 9,292.04 0.0K
10:20 9,296.03 9,303.68 9,296.03 9,299.74 0.0K
10:25 9,303.11 9,305.67 9,301.48 9,301.48 0.0K
10:30 9,301.83 9,308.78 9,297.13 9,302.91 0.0K
10:35 9,302.91 9,307.16 9,302.56 9,303.49 0.0K
10:40 9,304.82 9,310.44 9,299.74 9,299.74 0.0K
10:45 9,302.13 9,302.13 9,292.41 9,294.10 0.0K
10:50 9,295.43 9,295.78 9,289.03 9,289.21 0.0K
10:55 9,284.39 9,290.28 9,284.03 9,286.92 0.0K
11:00 9,285.59 9,289.25 9,284.08 9,287.11 0.0K
11:05 9,288.44 9,288.44 9,277.15 9,277.15 0.0K
11:10 9,277.51 9,283.50 9,276.62 9,283.50 0.0K
11:15 9,283.04 9,283.39 9,268.74 9,268.74 0.0K
11:20 9,267.46 9,267.46 9,259.85 9,265.49 0.0K
11:25 9,265.31 9,274.05 9,265.31 9,271.91 0.0K
11:30 9,270.58 9,270.58 9,260.79 9,261.30 0.0K
11:35 9,259.00 9,262.61 9,258.76 9,259.59 0.0K
11:40 9,260.92 9,260.92 9,244.97 9,249.09 0.0K
11:45 9,248.91 9,249.35 9,246.22 9,247.67 0.0K
11:50 9,246.34 9,247.74 9,245.01 9,246.30 0.0K
11:55 9,247.64 9,249.15 9,240.76 9,242.41 0.0K
12:00 9,240.87 9,242.07 9,235.86 9,242.07 0.0K
12:05 9,242.53 9,243.59 9,240.40 9,240.57 0.0K
12:10 9,240.40 9,246.48 9,240.40 9,246.48 0.0K
12:15 9,250.32 9,252.01 9,248.10 9,248.10 0.0K
12:20 9,249.43 9,253.16 9,249.43 9,253.00 0.0K
12:25 9,252.54 9,254.33 9,248.48 9,250.34 0.0K
12:30 9,251.68 9,256.10 9,250.94 9,254.47 0.0K
12:35 9,254.47 9,259.99 9,254.47 9,258.30 0.0K
12:40 9,257.83 9,268.06 9,257.83 9,266.88 0.0K
12:45 9,266.70 9,266.70 9,258.75 9,258.92 0.0K
12:50 9,257.84 9,257.84 9,247.25 9,247.25 0.0K
12:55 9,247.43 9,247.71 9,243.58 9,243.58 0.0K
13:00 9,242.25 9,249.67 9,241.26 9,247.01 0.0K
13:05 9,247.47 9,250.39 9,244.85 9,250.39 0.0K
13:10 9,251.72 9,254.48 9,250.90 9,254.48 0.0K
13:15 9,255.81 9,261.82 9,255.48 9,261.82 0.0K
13:20 9,259.16 9,260.62 9,258.80 9,259.34 0.0K
13:25 9,258.98 9,259.68 9,254.82 9,256.33 0.0K
13:30 9,259.00 9,259.00 9,256.14 9,256.14 0.0K
13:35 9,254.81 9,255.65 9,250.47 9,251.20 0.0K
13:40 9,250.84 9,250.84 9,243.29 9,243.29 0.0K
13:45 9,244.62 9,248.34 9,243.80 9,247.11 0.0K
13:50 9,248.44 9,248.44 9,243.99 9,246.75 0.0K
13:55 9,248.08 9,253.18 9,247.97 9,251.85 0.0K
14:00 9,251.50 9,251.50 9,248.29 9,251.45 0.0K
14:05 9,251.45 9,252.78 9,243.05 9,243.05 0.0K
14:10 9,244.38 9,249.85 9,243.92 9,249.85 0.0K
14:15 9,249.68 9,253.86 9,249.68 9,251.24 0.0K
14:20 9,250.78 9,251.71 9,239.08 9,241.98 0.0K
14:25 9,240.65 9,246.48 9,234.95 9,246.48 0.0K
14:30 9,247.81 9,270.00 9,246.37 9,270.00 0.0K
14:35 9,271.33 9,279.01 9,269.13 9,273.68 0.0K
14:40 9,275.73 9,277.06 9,267.48 9,272.30 0.0K
14:45 9,269.64 9,273.18 9,266.98 9,271.85 0.0K
14:50 9,273.18 9,275.12 9,270.14 9,270.14 0.0K
14:55 9,271.47 9,276.96 9,268.17 9,269.84 0.0K
15:00 9,269.73 9,271.83 9,252.43 9,257.43 0.0K
15:05 9,252.62 9,252.85 9,242.34 9,243.91 0.0K
15:10 9,244.27 9,245.20 9,231.33 9,235.17 0.0K
15:15 9,233.84 9,240.49 9,227.84 9,238.34 0.0K
15:20 9,238.80 9,253.08 9,238.80 9,248.71 0.0K
15:25 9,248.35 9,260.21 9,248.35 9,257.70 0.0K
15:30 9,259.03 9,272.24 9,259.03 9,267.50 0.0K
15:35 9,268.84 9,275.27 9,267.33 9,274.92 0.0K
15:40 9,273.59 9,283.54 9,273.59 9,282.67 0.0K
15:45 9,282.32 9,285.30 9,276.95 9,278.28 0.0K
15:50 9,277.92 9,278.60 9,266.90 9,266.90 0.0K
15:55 9,266.90 9,271.94 9,266.90 9,268.75 0.0K
16:00 9,269.80 9,270.28 9,265.61 9,270.28 0.0K
16:05 9,271.61 9,278.80 9,271.43 9,277.47 0.0K
16:10 9,275.79 9,275.79 9,263.60 9,263.96 0.0K
16:15 9,263.61 9,266.80 9,257.00 9,259.63 0.0K
16:20 9,260.96 9,265.09 9,253.93 9,254.90 0.0K
16:25 9,254.90 9,263.70 9,251.66 9,261.21 0.0K
16:35 9,254.23 9,254.23 9,254.23 9,254.23 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available