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 8,970.26 8,970.26 8,924.06 8,947.96 0.0K
08:05 8,947.78 8,980.04 8,943.78 8,978.71 0.0K
08:10 8,982.71 8,991.77 8,969.85 8,974.16 0.0K
08:15 8,972.83 8,987.06 8,972.83 8,986.01 0.0K
08:20 8,985.66 8,993.08 8,976.17 8,976.89 0.0K
08:25 8,976.54 8,986.65 8,976.54 8,978.48 0.0K
08:30 8,977.41 8,977.41 8,971.02 8,974.19 0.0K
08:35 8,974.54 8,984.83 8,974.54 8,984.00 0.0K
08:40 8,983.37 8,987.97 8,980.22 8,980.22 0.0K
08:45 8,976.51 8,976.51 8,966.38 8,968.45 0.0K
08:50 8,969.53 8,971.68 8,967.92 8,971.68 0.0K
08:55 8,971.50 8,989.19 8,971.50 8,989.19 0.0K
09:00 8,989.38 9,009.35 8,989.00 9,009.35 0.0K
09:05 9,008.73 9,010.06 9,005.22 9,008.25 0.0K
09:10 9,008.61 9,012.33 9,006.02 9,007.53 0.0K
09:15 9,008.58 9,013.32 8,996.44 9,003.40 0.0K
09:20 9,003.58 9,004.91 9,002.15 9,003.58 0.0K
09:25 9,003.39 9,017.77 9,003.39 9,017.77 0.0K
09:30 9,018.85 9,032.98 9,018.85 9,030.97 0.0K
09:35 9,030.97 9,033.00 9,027.96 9,029.59 0.0K
09:40 9,029.59 9,029.59 9,020.21 9,020.21 0.0K
09:45 9,021.26 9,026.64 9,018.84 9,024.35 0.0K
09:50 9,021.34 9,021.34 9,017.69 9,017.69 0.0K
09:55 9,017.32 9,017.32 9,008.76 9,008.76 0.0K
10:00 9,008.06 9,012.30 9,007.49 9,012.30 0.0K
10:05 9,011.95 9,011.95 9,006.97 9,008.47 0.0K
10:10 9,008.12 9,008.12 8,997.47 8,997.47 0.0K
10:15 8,997.11 8,998.79 8,994.45 8,995.78 0.0K
10:20 8,997.11 9,000.73 8,997.02 9,000.23 0.0K
10:25 9,000.42 9,000.42 8,993.72 8,995.74 0.0K
10:30 8,995.39 9,003.57 8,995.39 9,003.57 0.0K
10:35 9,003.22 9,005.81 8,996.83 8,997.63 0.0K
10:40 9,000.64 9,002.36 8,994.98 8,996.70 0.0K
10:45 8,998.03 9,003.81 8,998.03 9,002.32 0.0K
10:50 9,001.94 9,001.94 8,998.74 8,999.48 0.0K
10:55 8,994.57 8,994.57 8,992.77 8,992.77 0.0K
11:00 8,991.44 8,999.55 8,989.04 8,994.30 0.0K
11:05 8,992.97 8,994.30 8,991.64 8,993.10 0.0K
11:10 8,993.46 9,000.16 8,993.46 8,994.02 0.0K
11:15 8,995.35 9,000.46 8,994.02 8,996.43 0.0K
11:20 8,996.61 8,999.99 8,995.65 8,995.65 0.0K
11:25 8,998.31 9,001.35 8,997.76 8,999.64 0.0K
11:30 8,998.13 8,998.31 8,996.90 8,997.62 0.0K
11:35 8,997.44 9,014.21 8,995.13 9,013.86 0.0K
11:40 9,012.53 9,014.96 9,010.05 9,014.78 0.0K
11:45 9,013.45 9,015.49 9,013.45 9,015.20 0.0K
11:50 9,014.16 9,019.27 9,014.16 9,019.10 0.0K
11:55 9,019.47 9,023.75 9,017.42 9,023.75 0.0K
12:00 9,024.09 9,024.48 9,020.96 9,024.48 0.0K
12:05 9,024.48 9,024.48 9,019.04 9,022.44 0.0K
12:10 9,023.14 9,028.78 9,023.14 9,027.46 0.0K
12:15 9,024.24 9,025.92 9,021.40 9,024.06 0.0K
12:20 9,024.06 9,029.02 9,024.06 9,028.39 0.0K
12:25 9,028.58 9,028.76 9,019.85 9,022.23 0.0K
12:30 9,022.58 9,035.41 9,020.55 9,035.41 0.0K
12:35 9,035.06 9,035.06 9,031.15 9,031.15 0.0K
12:40 9,030.79 9,030.79 9,022.30 9,023.63 0.0K
12:45 9,023.25 9,023.25 9,015.41 9,015.76 0.0K
12:50 9,013.28 9,015.77 9,012.75 9,015.77 0.0K
12:55 9,014.44 9,015.77 9,011.30 9,012.98 0.0K
13:00 9,011.65 9,013.61 9,009.85 9,009.85 0.0K
13:05 9,009.10 9,009.10 9,005.14 9,005.14 0.0K
13:10 9,005.70 9,007.70 9,001.71 9,006.61 0.0K
13:15 9,006.25 9,006.25 9,003.22 9,006.23 0.0K
13:20 9,005.88 9,010.88 9,004.39 9,010.18 0.0K
13:25 9,008.85 9,011.27 9,008.85 9,009.59 0.0K
13:30 9,007.91 9,012.38 9,007.91 9,010.35 0.0K
13:35 9,010.70 9,010.70 9,005.06 9,006.39 0.0K
13:40 9,006.04 9,006.22 9,005.34 9,005.85 0.0K
13:45 9,006.22 9,006.22 8,997.96 9,001.34 0.0K
13:50 8,998.67 8,998.67 8,992.44 8,992.44 0.0K
13:55 8,992.44 8,995.84 8,992.09 8,995.65 0.0K
14:00 8,996.99 8,997.16 8,995.48 8,996.02 0.0K
14:05 8,996.37 8,998.50 8,996.19 8,996.98 0.0K
14:10 8,995.65 8,995.65 8,987.54 8,989.41 0.0K
14:15 8,989.05 8,991.41 8,985.85 8,991.41 0.0K
14:20 8,991.59 8,993.28 8,983.56 8,983.56 0.0K
14:25 8,978.35 8,981.26 8,978.06 8,980.30 0.0K
14:30 8,982.71 8,982.71 8,959.34 8,971.34 0.0K
14:35 8,971.34 8,984.40 8,970.98 8,982.51 0.0K
14:40 8,988.19 8,992.38 8,985.52 8,988.28 0.0K
14:45 8,987.90 8,996.10 8,986.58 8,986.58 0.0K
14:50 8,987.91 8,988.51 8,983.21 8,984.57 0.0K
14:55 8,983.59 8,990.00 8,976.86 8,990.00 0.0K
15:00 8,990.70 8,993.37 8,967.88 8,967.88 0.0K
15:05 8,971.82 8,981.46 8,971.82 8,975.45 0.0K
15:10 8,976.78 8,980.42 8,973.57 8,977.13 0.0K
15:15 8,978.46 8,981.06 8,975.37 8,975.73 0.0K
15:20 8,974.39 8,977.69 8,972.89 8,977.69 0.0K
15:25 8,979.37 8,981.48 8,976.95 8,977.75 0.0K
15:30 8,979.08 8,979.08 8,968.98 8,976.27 0.0K
15:35 8,973.61 8,973.96 8,959.40 8,960.56 0.0K
15:40 8,958.53 8,962.53 8,954.78 8,962.53 0.0K
15:45 8,962.88 8,972.38 8,962.88 8,972.38 0.0K
15:50 8,972.56 8,985.72 8,972.56 8,985.72 0.0K
15:55 8,984.39 8,988.61 8,982.96 8,987.28 0.0K
16:00 8,985.95 8,986.91 8,977.19 8,977.37 0.0K
16:05 8,977.37 8,979.25 8,972.38 8,972.38 0.0K
16:10 8,972.55 8,977.25 8,968.48 8,970.62 0.0K
16:15 8,973.29 8,973.29 8,965.77 8,965.77 0.0K
16:20 8,968.43 8,971.94 8,965.41 8,965.54 0.0K
16:25 8,966.87 8,969.53 8,963.65 8,965.94 0.0K
16:35 8,959.21 8,959.21 8,959.21 8,959.21 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available