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 9,647.93 9,679.17 9,647.93 9,666.16 0.0K
08:05 9,663.51 9,665.74 9,648.07 9,652.32 0.0K
08:10 9,642.14 9,658.71 9,640.81 9,651.74 0.0K
08:15 9,651.28 9,651.28 9,639.64 9,648.58 0.0K
08:20 9,648.58 9,648.58 9,630.20 9,631.52 0.0K
08:25 9,632.13 9,638.16 9,626.60 9,633.45 0.0K
08:30 9,636.10 9,641.52 9,633.32 9,636.50 0.0K
08:35 9,636.62 9,651.28 9,636.62 9,651.28 0.0K
08:40 9,652.60 9,658.18 9,652.60 9,658.18 0.0K
08:45 9,658.53 9,670.20 9,658.53 9,670.20 0.0K
08:50 9,671.64 9,674.64 9,664.16 9,666.81 0.0K
08:55 9,667.16 9,674.83 9,665.77 9,673.73 0.0K
09:00 9,674.78 9,679.60 9,674.52 9,676.76 0.0K
09:05 9,677.45 9,678.16 9,667.69 9,674.21 0.0K
09:10 9,675.54 9,678.02 9,674.91 9,676.35 0.0K
09:15 9,676.23 9,676.23 9,671.49 9,671.49 0.0K
09:20 9,671.15 9,675.18 9,667.46 9,675.07 0.0K
09:25 9,676.39 9,680.12 9,675.45 9,679.26 0.0K
09:30 9,677.86 9,680.49 9,674.57 9,680.21 0.0K
09:35 9,680.32 9,682.69 9,676.73 9,682.57 0.0K
09:40 9,679.58 9,679.58 9,665.63 9,665.63 0.0K
09:45 9,666.95 9,672.30 9,666.60 9,672.30 0.0K
09:50 9,674.95 9,678.18 9,674.83 9,674.95 0.0K
09:55 9,674.49 9,684.85 9,674.37 9,684.85 0.0K
10:00 9,685.66 9,687.57 9,680.26 9,683.14 0.0K
10:05 9,681.82 9,681.82 9,672.38 9,673.47 0.0K
10:10 9,674.40 9,677.98 9,670.17 9,670.17 0.0K
10:15 9,668.78 9,671.51 9,665.43 9,667.79 0.0K
10:20 9,665.14 9,669.08 9,665.14 9,665.49 0.0K
10:25 9,665.14 9,670.01 9,665.14 9,670.01 0.0K
10:30 9,670.71 9,671.08 9,665.45 9,669.76 0.0K
10:35 9,669.07 9,679.30 9,668.37 9,679.30 0.0K
10:40 9,680.62 9,681.20 9,677.53 9,677.64 0.0K
10:45 9,678.46 9,679.90 9,677.14 9,679.67 0.0K
10:50 9,679.67 9,685.49 9,675.02 9,675.02 0.0K
10:55 9,675.37 9,675.37 9,670.69 9,672.01 0.0K
11:00 9,670.69 9,674.88 9,663.87 9,666.17 0.0K
11:05 9,665.71 9,666.39 9,665.23 9,665.94 0.0K
11:10 9,668.59 9,668.59 9,666.44 9,666.68 0.0K
11:15 9,666.56 9,670.62 9,663.81 9,664.50 0.0K
11:20 9,664.04 9,664.50 9,657.09 9,657.09 0.0K
11:25 9,658.48 9,659.46 9,654.80 9,654.80 0.0K
11:30 9,657.44 9,657.76 9,655.90 9,657.76 0.0K
11:35 9,658.10 9,660.36 9,658.10 9,660.36 0.0K
11:40 9,661.06 9,661.40 9,656.78 9,658.45 0.0K
11:45 9,657.13 9,657.13 9,653.31 9,653.31 0.0K
11:50 9,652.61 9,660.52 9,651.29 9,658.85 0.0K
11:55 9,657.06 9,657.93 9,654.81 9,656.13 0.0K
12:00 9,669.58 9,716.48 9,669.58 9,705.51 0.0K
12:05 9,706.48 9,713.57 9,694.57 9,702.14 0.0K
12:10 9,700.82 9,700.82 9,677.81 9,678.28 0.0K
12:15 9,676.03 9,689.97 9,676.03 9,689.32 0.0K
12:20 9,689.78 9,706.21 9,688.46 9,702.59 0.0K
12:25 9,702.47 9,708.83 9,702.47 9,708.83 0.0K
12:30 9,706.79 9,706.79 9,701.90 9,703.23 0.0K
12:35 9,705.87 9,708.40 9,705.40 9,707.08 0.0K
12:40 9,709.10 9,710.14 9,706.80 9,708.24 0.0K
12:45 9,709.16 9,709.16 9,707.50 9,707.73 0.0K
12:50 9,707.61 9,707.61 9,698.50 9,700.52 0.0K
12:55 9,700.17 9,704.72 9,700.17 9,704.72 0.0K
13:00 9,704.84 9,709.67 9,704.84 9,706.56 0.0K
13:05 9,706.21 9,707.54 9,700.37 9,701.81 0.0K
13:10 9,701.46 9,707.63 9,701.46 9,705.61 0.0K
13:15 9,704.91 9,706.13 9,700.15 9,701.47 0.0K
13:20 9,700.43 9,700.43 9,695.24 9,696.68 0.0K
13:25 9,698.00 9,699.85 9,696.74 9,697.84 0.0K
13:30 9,697.38 9,697.60 9,693.47 9,693.47 0.0K
13:35 9,694.56 9,701.99 9,694.56 9,701.61 0.0K
13:40 9,702.94 9,702.94 9,696.97 9,701.38 0.0K
13:45 9,703.17 9,709.22 9,703.17 9,704.22 0.0K
13:50 9,704.34 9,706.59 9,702.43 9,706.59 0.0K
13:55 9,706.59 9,706.59 9,700.33 9,701.65 0.0K
14:00 9,700.33 9,701.65 9,692.76 9,694.09 0.0K
14:05 9,692.76 9,701.17 9,692.41 9,695.42 0.0K
14:10 9,702.04 9,702.04 9,689.93 9,691.26 0.0K
14:15 9,689.93 9,691.50 9,689.08 9,689.08 0.0K
14:20 9,688.26 9,688.26 9,680.40 9,681.10 0.0K
14:25 9,680.75 9,687.83 9,680.75 9,684.21 0.0K
14:30 9,684.83 9,687.59 9,669.31 9,669.67 0.0K
14:35 9,667.99 9,674.92 9,662.76 9,662.76 0.0K
14:40 9,661.09 9,678.70 9,661.09 9,669.13 0.0K
14:45 9,668.79 9,670.11 9,653.95 9,657.76 0.0K
14:50 9,660.40 9,663.28 9,646.76 9,649.91 0.0K
14:55 9,648.59 9,655.84 9,646.29 9,653.93 0.0K
15:00 9,654.05 9,660.95 9,644.08 9,644.08 0.0K
15:05 9,642.76 9,648.05 9,606.48 9,606.48 0.0K
15:10 9,605.78 9,605.78 9,584.85 9,589.97 0.0K
15:15 9,592.22 9,597.46 9,582.37 9,587.08 0.0K
15:20 9,588.41 9,588.41 9,575.67 9,579.14 0.0K
15:25 9,577.81 9,577.81 9,558.97 9,562.94 0.0K
15:30 9,564.27 9,575.86 9,559.61 9,575.86 0.0K
15:35 9,575.63 9,576.72 9,562.61 9,562.61 0.0K
15:40 9,565.88 9,574.20 9,561.33 9,573.85 0.0K
15:45 9,573.16 9,575.18 9,565.13 9,572.26 0.0K
15:50 9,573.30 9,574.35 9,550.44 9,550.44 0.0K
15:55 9,552.62 9,553.17 9,534.90 9,536.23 0.0K
16:00 9,535.07 9,535.07 9,527.44 9,533.27 0.0K
16:05 9,532.46 9,533.89 9,524.64 9,527.53 0.0K
16:10 9,527.29 9,528.49 9,512.84 9,516.41 0.0K
16:15 9,516.06 9,516.06 9,496.79 9,503.38 0.0K
16:20 9,500.74 9,504.95 9,496.01 9,503.51 0.0K
16:25 9,503.86 9,513.74 9,502.77 9,506.63 0.0K
16:35 9,492.14 9,492.14 9,492.14 9,492.14 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available