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 9,569.85 9,569.85 9,536.40 9,538.35 0.0K
08:05 9,538.00 9,552.67 9,532.34 9,550.26 0.0K
08:10 9,551.58 9,551.58 9,541.46 9,549.70 0.0K
08:15 9,550.05 9,550.28 9,532.69 9,534.01 0.0K
08:20 9,535.33 9,544.27 9,535.33 9,543.59 0.0K
08:25 9,547.69 9,557.17 9,547.22 9,551.98 0.0K
08:30 9,548.01 9,548.13 9,532.69 9,541.99 0.0K
08:35 9,538.63 9,539.10 9,531.56 9,536.33 0.0K
08:40 9,535.01 9,540.64 9,535.01 9,536.00 0.0K
08:45 9,535.65 9,540.52 9,531.33 9,540.52 0.0K
08:50 9,539.20 9,543.72 9,537.88 9,541.93 0.0K
08:55 9,543.25 9,544.19 9,540.49 9,540.49 0.0K
09:00 9,541.08 9,541.08 9,531.54 9,537.62 0.0K
09:05 9,537.62 9,538.78 9,533.92 9,535.43 0.0K
09:10 9,534.14 9,534.14 9,526.09 9,526.53 0.0K
09:15 9,530.40 9,532.37 9,529.19 9,532.37 0.0K
09:20 9,532.48 9,540.49 9,532.37 9,537.84 0.0K
09:25 9,538.20 9,546.30 9,537.48 9,543.31 0.0K
09:30 9,544.63 9,563.15 9,544.63 9,554.86 0.0K
09:35 9,553.54 9,558.71 9,553.54 9,555.87 0.0K
09:40 9,556.22 9,560.15 9,554.42 9,556.10 0.0K
09:45 9,558.74 9,559.84 9,545.82 9,545.82 0.0K
09:50 9,545.94 9,552.27 9,544.97 9,550.60 0.0K
09:55 9,551.93 9,559.18 9,550.60 9,552.17 0.0K
10:00 9,551.83 9,557.26 9,551.83 9,556.91 0.0K
10:05 9,555.59 9,556.29 9,547.16 9,547.16 0.0K
10:10 9,544.51 9,546.18 9,535.00 9,535.00 0.0K
10:15 9,536.32 9,536.79 9,532.26 9,532.76 0.0K
10:20 9,533.11 9,536.46 9,530.23 9,535.52 0.0K
10:25 9,532.88 9,538.02 9,530.23 9,531.05 0.0K
10:30 9,533.70 9,533.70 9,529.20 9,530.01 0.0K
10:35 9,530.36 9,539.63 9,530.36 9,539.63 0.0K
10:40 9,542.28 9,555.67 9,540.95 9,551.74 0.0K
10:45 9,553.53 9,556.18 9,548.66 9,548.66 0.0K
10:50 9,548.31 9,552.64 9,546.63 9,551.20 0.0K
10:55 9,551.90 9,553.45 9,550.70 9,552.49 0.0K
11:00 9,552.14 9,554.55 9,551.90 9,554.55 0.0K
11:05 9,555.87 9,558.02 9,553.70 9,554.05 0.0K
11:10 9,552.72 9,561.12 9,551.79 9,561.12 0.0K
11:15 9,561.01 9,561.36 9,558.59 9,561.36 0.0K
11:20 9,562.07 9,567.20 9,562.07 9,566.84 0.0K
11:25 9,565.52 9,568.72 9,565.17 9,568.38 0.0K
11:30 9,568.84 9,570.51 9,566.81 9,566.81 0.0K
11:35 9,567.16 9,572.42 9,567.16 9,571.10 0.0K
11:40 9,571.46 9,574.59 9,571.46 9,574.24 0.0K
11:45 9,574.70 9,577.07 9,573.23 9,573.23 0.0K
11:50 9,572.88 9,573.36 9,572.06 9,572.64 0.0K
11:55 9,573.10 9,580.45 9,573.10 9,578.83 0.0K
12:00 9,577.51 9,577.51 9,572.63 9,572.87 0.0K
12:05 9,574.19 9,575.87 9,574.19 9,575.87 0.0K
12:10 9,574.55 9,574.55 9,571.98 9,571.98 0.0K
12:15 9,569.95 9,572.82 9,568.74 9,572.82 0.0K
12:20 9,571.49 9,571.49 9,566.63 9,567.49 0.0K
12:25 9,567.84 9,575.07 9,567.84 9,575.07 0.0K
12:30 9,576.39 9,581.49 9,576.39 9,580.51 0.0K
12:35 9,580.16 9,586.01 9,580.16 9,581.96 0.0K
12:40 9,582.20 9,582.42 9,580.75 9,581.68 0.0K
12:45 9,581.22 9,581.22 9,574.51 9,574.97 0.0K
12:50 9,575.09 9,575.21 9,573.77 9,573.88 0.0K
12:55 9,574.97 9,583.70 9,574.97 9,583.47 0.0K
13:00 9,582.15 9,582.38 9,580.14 9,580.14 0.0K
13:05 9,580.48 9,588.34 9,580.48 9,588.11 0.0K
13:10 9,587.99 9,592.49 9,587.99 9,592.37 0.0K
13:15 9,592.73 9,595.82 9,587.52 9,595.82 0.0K
13:20 9,597.15 9,600.54 9,596.41 9,599.95 0.0K
13:25 9,599.83 9,601.96 9,598.97 9,600.47 0.0K
13:30 9,600.94 9,604.22 9,598.97 9,604.22 0.0K
13:35 9,603.87 9,606.23 9,603.17 9,604.45 0.0K
13:40 9,605.77 9,611.25 9,605.77 9,611.25 0.0K
13:45 9,611.25 9,611.25 9,609.46 9,609.46 0.0K
13:50 9,609.70 9,612.11 9,603.11 9,603.11 0.0K
13:55 9,604.43 9,606.23 9,604.08 9,604.78 0.0K
14:00 9,605.02 9,605.02 9,596.11 9,596.11 0.0K
14:05 9,597.50 9,597.50 9,597.03 9,597.15 0.0K
14:10 9,597.03 9,599.53 9,597.03 9,598.95 0.0K
14:15 9,600.27 9,603.40 9,598.75 9,598.75 0.0K
14:20 9,599.44 9,610.98 9,599.44 9,610.98 0.0K
14:25 9,611.90 9,622.74 9,611.55 9,619.89 0.0K
14:30 9,622.74 9,626.78 9,616.35 9,618.99 0.0K
14:35 9,618.53 9,634.05 9,616.92 9,634.05 0.0K
14:40 9,637.52 9,641.97 9,628.02 9,628.02 0.0K
14:45 9,628.25 9,634.43 9,617.44 9,617.44 0.0K
14:50 9,615.77 9,615.88 9,607.00 9,607.00 0.0K
14:55 9,608.32 9,608.68 9,597.60 9,598.15 0.0K
15:00 9,609.08 9,620.52 9,607.25 9,615.04 0.0K
15:05 9,616.36 9,633.71 9,616.36 9,633.71 0.0K
15:10 9,634.06 9,635.62 9,628.93 9,629.17 0.0K
15:15 9,629.28 9,640.31 9,627.38 9,628.80 0.0K
15:20 9,627.47 9,627.47 9,616.50 9,618.64 0.0K
15:25 9,618.76 9,622.76 9,614.99 9,622.76 0.0K
15:30 9,623.00 9,626.54 9,619.49 9,619.49 0.0K
15:35 9,619.13 9,625.54 9,616.43 9,625.54 0.0K
15:40 9,626.24 9,629.03 9,622.65 9,627.82 0.0K
15:45 9,628.18 9,628.88 9,622.93 9,625.07 0.0K
15:50 9,625.19 9,630.82 9,624.55 9,624.55 0.0K
15:55 9,624.44 9,632.81 9,623.73 9,631.49 0.0K
16:00 9,632.81 9,633.28 9,631.49 9,632.08 0.0K
16:05 9,632.19 9,635.39 9,631.83 9,631.95 0.0K
16:10 9,631.48 9,631.48 9,624.66 9,626.61 0.0K
16:15 9,625.05 9,625.05 9,618.99 9,624.83 0.0K
16:20 9,625.18 9,631.74 9,623.62 9,631.63 0.0K
16:25 9,631.74 9,632.88 9,626.73 9,630.44 0.0K
16:35 9,647.93 9,647.93 9,647.93 9,647.93 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available