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 9,406.78 9,429.88 9,405.73 9,418.68 0.0K
08:05 9,415.54 9,419.59 9,411.49 9,419.24 0.0K
08:10 9,417.91 9,428.90 9,414.49 9,423.11 0.0K
08:15 9,421.78 9,426.45 9,414.71 9,414.71 0.0K
08:20 9,416.32 9,421.08 9,413.82 9,420.90 0.0K
08:25 9,418.64 9,418.83 9,408.31 9,408.66 0.0K
08:30 9,390.22 9,398.27 9,390.20 9,398.27 0.0K
08:35 9,398.99 9,403.59 9,391.37 9,391.37 0.0K
08:40 9,391.72 9,391.72 9,382.96 9,390.18 0.0K
08:45 9,388.85 9,400.54 9,388.85 9,396.94 0.0K
08:50 9,393.91 9,393.91 9,380.98 9,380.98 0.0K
08:55 9,380.63 9,380.63 9,375.27 9,380.16 0.0K
09:00 9,380.37 9,383.21 9,374.91 9,376.19 0.0K
09:05 9,376.37 9,376.37 9,367.88 9,372.61 0.0K
09:10 9,373.94 9,383.64 9,373.94 9,377.61 0.0K
09:15 9,377.42 9,377.42 9,371.02 9,373.41 0.0K
09:20 9,372.86 9,372.86 9,359.61 9,359.61 0.0K
09:25 9,360.94 9,360.94 9,355.91 9,360.31 0.0K
09:30 9,359.77 9,359.77 9,334.54 9,337.20 0.0K
09:35 9,337.39 9,337.39 9,305.64 9,305.64 0.0K
09:40 9,309.98 9,314.35 9,292.72 9,297.31 0.0K
09:45 9,300.90 9,323.93 9,300.90 9,323.93 0.0K
09:50 9,322.60 9,324.72 9,316.50 9,324.72 0.0K
09:55 9,326.05 9,331.46 9,321.16 9,329.60 0.0K
10:00 9,330.93 9,330.93 9,325.51 9,326.90 0.0K
10:05 9,334.09 9,336.35 9,327.30 9,327.30 0.0K
10:10 9,328.63 9,328.63 9,313.87 9,318.15 0.0K
10:15 9,319.48 9,319.48 9,314.38 9,314.82 0.0K
10:20 9,312.04 9,315.28 9,306.86 9,315.28 0.0K
10:25 9,315.47 9,315.84 9,303.69 9,303.69 0.0K
10:30 9,305.02 9,317.62 9,301.83 9,317.62 0.0K
10:35 9,318.95 9,318.95 9,313.25 9,315.56 0.0K
10:40 9,314.04 9,315.19 9,303.34 9,303.34 0.0K
10:45 9,304.67 9,305.74 9,304.67 9,305.74 0.0K
10:50 9,305.20 9,310.13 9,303.36 9,309.95 0.0K
10:55 9,308.62 9,310.02 9,299.69 9,299.69 0.0K
11:00 9,301.21 9,308.89 9,301.21 9,308.89 0.0K
11:05 9,311.55 9,313.24 9,305.28 9,306.99 0.0K
11:10 9,306.61 9,311.05 9,303.95 9,311.05 0.0K
11:15 9,309.72 9,309.72 9,306.00 9,309.01 0.0K
11:20 9,308.50 9,309.04 9,301.39 9,301.75 0.0K
11:25 9,301.05 9,302.12 9,298.12 9,298.47 0.0K
11:30 9,299.80 9,300.16 9,297.21 9,297.91 0.0K
11:35 9,297.13 9,297.13 9,294.73 9,295.08 0.0K
11:40 9,297.74 9,297.74 9,292.47 9,292.47 0.0K
11:45 9,291.14 9,291.35 9,289.30 9,289.30 0.0K
11:50 9,288.95 9,289.83 9,287.26 9,289.64 0.0K
11:55 9,288.94 9,288.94 9,285.49 9,286.21 0.0K
12:00 9,284.51 9,284.51 9,277.43 9,277.43 0.0K
12:05 9,277.61 9,278.95 9,275.38 9,275.91 0.0K
12:10 9,277.24 9,284.75 9,277.24 9,284.75 0.0K
12:15 9,286.08 9,286.08 9,283.42 9,283.42 0.0K
12:20 9,283.06 9,284.55 9,278.78 9,282.69 0.0K
12:25 9,282.87 9,287.05 9,282.87 9,285.36 0.0K
12:30 9,285.19 9,286.52 9,280.28 9,280.28 0.0K
12:35 9,276.38 9,276.38 9,273.77 9,273.77 0.0K
12:40 9,277.51 9,277.51 9,270.90 9,270.90 0.0K
12:45 9,269.29 9,272.67 9,268.02 9,272.67 0.0K
12:50 9,271.34 9,273.19 9,271.34 9,273.19 0.0K
12:55 9,273.56 9,278.09 9,273.38 9,278.09 0.0K
13:00 9,276.76 9,276.76 9,273.73 9,273.73 0.0K
13:05 9,273.92 9,273.92 9,272.21 9,272.21 0.0K
13:10 9,271.85 9,275.95 9,271.85 9,274.62 0.0K
13:15 9,275.95 9,278.97 9,273.85 9,276.67 0.0K
13:20 9,275.34 9,278.35 9,273.53 9,273.53 0.0K
13:25 9,273.72 9,275.05 9,273.72 9,274.43 0.0K
13:30 9,275.76 9,277.09 9,271.33 9,271.33 0.0K
13:35 9,272.66 9,273.36 9,270.61 9,273.01 0.0K
13:40 9,272.64 9,272.64 9,269.23 9,270.56 0.0K
13:45 9,271.12 9,271.31 9,267.62 9,267.62 0.0K
13:50 9,267.43 9,267.81 9,259.41 9,263.77 0.0K
13:55 9,264.82 9,266.15 9,263.73 9,263.73 0.0K
14:00 9,263.91 9,266.57 9,252.24 9,255.69 0.0K
14:05 9,254.99 9,254.99 9,249.40 9,250.32 0.0K
14:10 9,249.97 9,250.11 9,242.40 9,249.92 0.0K
14:15 9,249.55 9,249.55 9,239.96 9,240.59 0.0K
14:20 9,238.89 9,242.49 9,236.65 9,242.49 0.0K
14:25 9,242.68 9,256.73 9,242.68 9,254.51 0.0K
14:30 9,254.51 9,260.94 9,243.62 9,243.79 0.0K
14:35 9,245.12 9,260.77 9,243.32 9,257.96 0.0K
14:40 9,258.15 9,263.77 9,254.43 9,263.77 0.0K
14:45 9,275.39 9,279.07 9,257.86 9,257.86 0.0K
14:50 9,256.53 9,260.89 9,256.53 9,257.15 0.0K
14:55 9,255.82 9,255.82 9,241.87 9,244.88 0.0K
15:00 9,244.88 9,246.21 9,226.09 9,233.36 0.0K
15:05 9,234.06 9,237.57 9,231.76 9,232.85 0.0K
15:10 9,234.19 9,236.40 9,221.19 9,226.24 0.0K
15:15 9,224.91 9,234.15 9,224.74 9,224.84 0.0K
15:20 9,225.57 9,225.57 9,211.38 9,211.38 0.0K
15:25 9,211.01 9,221.20 9,211.01 9,218.90 0.0K
15:30 9,220.23 9,225.21 9,217.89 9,219.58 0.0K
15:35 9,218.25 9,228.66 9,218.25 9,223.69 0.0K
15:40 9,223.87 9,225.55 9,220.22 9,221.55 0.0K
15:45 9,224.92 9,236.93 9,224.92 9,234.64 0.0K
15:50 9,237.30 9,245.48 9,237.30 9,240.42 0.0K
15:55 9,240.42 9,240.48 9,233.64 9,236.04 0.0K
16:00 9,234.71 9,241.64 9,233.81 9,239.77 0.0K
16:05 9,239.77 9,253.63 9,239.77 9,249.64 0.0K
16:10 9,249.64 9,249.64 9,244.56 9,246.43 0.0K
16:15 9,248.65 9,249.90 9,244.01 9,245.86 0.0K
16:20 9,246.05 9,250.48 9,246.05 9,247.83 0.0K
16:25 9,248.53 9,255.15 9,247.21 9,254.08 0.0K
16:35 9,253.82 9,253.82 9,253.82 9,253.82 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available