FTSE 350 Gas Water & Multiutilities TR

TRINMX651020
🏛️ uk →
10,835.61
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 9,254.23 9,254.23 9,217.51 9,217.51 0.0K
08:05 9,216.44 9,216.44 9,179.64 9,182.30 0.0K
08:10 9,184.96 9,189.27 9,182.92 9,183.92 0.0K
08:15 9,188.13 9,191.51 9,165.63 9,173.06 0.0K
08:20 9,174.14 9,182.69 9,174.14 9,175.66 0.0K
08:25 9,176.28 9,176.28 9,163.87 9,169.17 0.0K
08:30 9,171.83 9,178.21 9,166.06 9,166.06 0.0K
08:35 9,165.70 9,168.37 9,160.87 9,160.87 0.0K
08:40 9,159.54 9,169.88 9,159.54 9,165.53 0.0K
08:45 9,165.99 9,170.71 9,165.00 9,165.81 0.0K
08:50 9,167.14 9,172.47 9,162.08 9,162.78 0.0K
08:55 9,163.25 9,168.71 9,159.64 9,159.88 0.0K
09:00 9,160.35 9,166.85 9,160.35 9,166.39 0.0K
09:05 9,167.72 9,172.21 9,166.83 9,166.83 0.0K
09:10 9,168.16 9,171.94 9,168.16 9,171.01 0.0K
09:15 9,170.30 9,170.30 9,163.25 9,163.60 0.0K
09:20 9,162.88 9,166.90 9,162.30 9,165.74 0.0K
09:25 9,167.08 9,167.43 9,157.98 9,158.33 0.0K
09:30 9,156.22 9,158.77 9,155.17 9,158.00 0.0K
09:35 9,157.54 9,170.55 9,157.54 9,170.55 0.0K
09:40 9,169.22 9,169.85 9,165.68 9,165.68 0.0K
09:45 9,164.98 9,167.13 9,164.98 9,165.44 0.0K
09:50 9,166.77 9,166.77 9,160.02 9,160.02 0.0K
09:55 9,160.37 9,165.19 9,159.84 9,159.84 0.0K
10:00 9,159.38 9,159.38 9,150.48 9,150.48 0.0K
10:05 9,150.12 9,153.09 9,149.26 9,152.63 0.0K
10:10 9,153.96 9,153.96 9,140.86 9,142.13 0.0K
10:15 9,140.08 9,142.10 9,136.48 9,137.66 0.0K
10:20 9,137.66 9,138.93 9,134.25 9,134.79 0.0K
10:25 9,134.98 9,145.25 9,134.98 9,144.90 0.0K
10:30 9,145.09 9,148.90 9,144.37 9,148.90 0.0K
10:35 9,150.23 9,151.09 9,150.04 9,150.91 0.0K
10:40 9,149.21 9,149.21 9,142.49 9,144.44 0.0K
10:45 9,144.09 9,147.44 9,144.09 9,145.75 0.0K
10:50 9,144.23 9,144.42 9,141.65 9,142.93 0.0K
10:55 9,142.37 9,142.60 9,135.22 9,135.40 0.0K
11:00 9,133.71 9,135.68 9,129.12 9,131.94 0.0K
11:05 9,133.47 9,142.28 9,133.28 9,142.28 0.0K
11:10 9,142.47 9,142.47 9,129.93 9,133.32 0.0K
11:15 9,133.69 9,139.51 9,133.31 9,133.31 0.0K
11:20 9,133.31 9,133.31 9,102.33 9,109.72 0.0K
11:25 9,109.73 9,112.48 9,077.11 9,077.11 0.0K
11:30 9,076.37 9,084.01 9,069.60 9,069.60 0.0K
11:35 9,067.19 9,067.19 9,040.76 9,057.56 0.0K
11:40 9,058.89 9,068.00 9,055.22 9,058.72 0.0K
11:45 9,058.90 9,066.08 9,056.86 9,065.89 0.0K
11:50 9,065.52 9,071.38 9,058.44 9,058.44 0.0K
11:55 9,058.79 9,063.50 9,058.42 9,062.43 0.0K
12:00 9,061.73 9,061.73 9,052.09 9,054.74 0.0K
12:05 9,055.09 9,055.09 9,045.98 9,045.98 0.0K
12:10 9,045.05 9,046.87 9,021.80 9,021.80 0.0K
12:15 9,021.62 9,022.98 9,013.97 9,017.93 0.0K
12:20 9,017.93 9,032.87 9,017.93 9,030.96 0.0K
12:25 9,030.96 9,053.07 9,030.96 9,042.96 0.0K
12:30 9,044.29 9,047.80 9,034.88 9,045.13 0.0K
12:35 9,043.87 9,044.06 9,037.06 9,040.21 0.0K
12:40 9,041.54 9,049.75 9,037.94 9,037.94 0.0K
12:45 9,035.28 9,035.28 9,025.82 9,025.82 0.0K
12:50 9,027.26 9,032.17 9,027.26 9,029.38 0.0K
12:55 9,028.05 9,028.05 9,023.19 9,026.67 0.0K
13:00 9,026.48 9,040.92 9,026.48 9,034.18 0.0K
13:05 9,034.18 9,036.61 9,030.09 9,033.71 0.0K
13:10 9,034.07 9,044.23 9,034.07 9,042.90 0.0K
13:15 9,042.90 9,042.90 9,026.99 9,027.17 0.0K
13:20 9,026.98 9,038.01 9,026.98 9,036.49 0.0K
13:25 9,035.16 9,035.53 9,028.30 9,029.63 0.0K
13:30 9,029.82 9,030.56 9,008.04 9,010.56 0.0K
13:35 9,010.56 9,018.20 9,010.56 9,017.28 0.0K
13:40 9,018.61 9,020.19 9,011.52 9,018.65 0.0K
13:45 9,017.32 9,030.21 9,017.32 9,030.20 0.0K
13:50 9,031.46 9,054.29 9,031.46 9,054.29 0.0K
13:55 9,054.64 9,058.75 9,054.28 9,055.77 0.0K
14:00 9,058.43 9,066.29 9,056.54 9,066.29 0.0K
14:05 9,067.62 9,076.19 9,066.51 9,074.49 0.0K
14:10 9,070.00 9,076.74 9,066.95 9,073.90 0.0K
14:15 9,074.09 9,081.73 9,073.35 9,075.90 0.0K
14:20 9,076.08 9,076.78 9,064.51 9,064.69 0.0K
14:25 9,067.35 9,070.47 9,064.50 9,068.67 0.0K
14:30 9,064.68 9,074.16 9,047.96 9,049.80 0.0K
14:35 9,050.35 9,053.54 9,039.11 9,051.85 0.0K
14:40 9,048.82 9,048.82 9,037.89 9,038.43 0.0K
14:45 9,034.44 9,047.49 9,034.44 9,045.78 0.0K
14:50 9,045.41 9,054.83 9,041.42 9,054.46 0.0K
14:55 9,054.30 9,056.37 9,042.55 9,052.07 0.0K
15:00 9,053.16 9,074.45 9,053.16 9,074.45 0.0K
15:05 9,071.06 9,082.73 9,071.06 9,081.40 0.0K
15:10 9,086.12 9,094.64 9,084.23 9,094.63 0.0K
15:15 9,094.45 9,101.15 9,092.34 9,100.38 0.0K
15:20 9,097.53 9,104.04 9,094.88 9,103.50 0.0K
15:25 9,102.95 9,102.95 9,085.30 9,088.62 0.0K
15:30 9,087.69 9,093.30 9,087.10 9,087.41 0.0K
15:35 9,087.04 9,093.75 9,086.85 9,089.41 0.0K
15:40 9,089.23 9,097.89 9,087.16 9,097.89 0.0K
15:45 9,100.93 9,101.83 9,091.70 9,096.77 0.0K
15:50 9,098.28 9,099.52 9,095.30 9,095.51 0.0K
15:55 9,095.31 9,099.30 9,091.82 9,097.25 0.0K
16:00 9,095.92 9,100.86 9,094.15 9,096.76 0.0K
16:05 9,095.77 9,104.76 9,094.67 9,104.76 0.0K
16:10 9,103.43 9,103.59 9,095.85 9,101.12 0.0K
16:15 9,099.60 9,103.67 9,094.25 9,102.33 0.0K
16:20 9,103.67 9,104.07 9,097.87 9,097.87 0.0K
16:25 9,096.54 9,108.00 9,093.96 9,108.00 0.0K
16:35 9,109.11 9,109.11 9,109.11 9,109.11 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available