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 9,512.25 9,545.92 9,512.25 9,538.78 0.0K
08:05 9,532.16 9,549.93 9,532.16 9,547.06 0.0K
08:10 9,548.38 9,555.65 9,541.05 9,543.69 0.0K
08:15 9,546.34 9,557.48 9,546.34 9,555.36 0.0K
08:20 9,554.03 9,554.03 9,536.58 9,539.29 0.0K
08:25 9,538.59 9,544.20 9,538.59 9,544.20 0.0K
08:30 9,544.90 9,548.57 9,542.94 9,547.88 0.0K
08:35 9,548.95 9,552.80 9,547.16 9,552.80 0.0K
08:40 9,553.16 9,553.88 9,549.13 9,551.85 0.0K
08:45 9,551.15 9,552.45 9,538.55 9,540.96 0.0K
08:50 9,540.60 9,543.32 9,540.21 9,540.21 0.0K
08:55 9,540.33 9,540.79 9,537.56 9,538.48 0.0K
09:00 9,539.80 9,548.15 9,539.80 9,541.23 0.0K
09:05 9,540.89 9,540.89 9,534.90 9,539.33 0.0K
09:10 9,538.01 9,546.02 9,538.01 9,541.70 0.0K
09:15 9,543.02 9,547.70 9,543.02 9,546.37 0.0K
09:20 9,546.84 9,548.94 9,545.39 9,548.94 0.0K
09:25 9,548.94 9,551.54 9,548.54 9,551.19 0.0K
09:30 9,552.51 9,556.72 9,552.51 9,555.98 0.0K
09:35 9,557.30 9,562.45 9,551.86 9,551.86 0.0K
09:40 9,554.51 9,558.65 9,551.74 9,557.09 0.0K
09:45 9,557.33 9,557.33 9,550.07 9,556.14 0.0K
09:50 9,554.82 9,563.90 9,554.82 9,563.90 0.0K
09:55 9,563.67 9,563.78 9,557.71 9,558.98 0.0K
10:00 9,559.09 9,560.52 9,556.45 9,559.20 0.0K
10:05 9,559.43 9,559.55 9,554.12 9,555.90 0.0K
10:10 9,556.25 9,557.57 9,554.46 9,555.90 0.0K
10:15 9,556.02 9,558.15 9,553.72 9,553.72 0.0K
10:20 9,553.37 9,555.98 9,552.05 9,554.77 0.0K
10:25 9,555.23 9,556.42 9,553.57 9,553.57 0.0K
10:30 9,554.89 9,554.89 9,547.85 9,547.85 0.0K
10:35 9,546.53 9,546.53 9,541.41 9,541.41 0.0K
10:40 9,540.09 9,543.20 9,540.09 9,543.20 0.0K
10:45 9,543.32 9,543.78 9,542.92 9,542.92 0.0K
10:50 9,543.04 9,545.57 9,541.65 9,544.71 0.0K
10:55 9,543.38 9,550.80 9,543.38 9,550.68 0.0K
11:00 9,550.68 9,550.68 9,547.34 9,547.92 0.0K
11:05 9,548.04 9,551.37 9,547.92 9,551.37 0.0K
11:10 9,552.69 9,556.68 9,550.92 9,552.48 0.0K
11:15 9,552.36 9,553.77 9,552.10 9,553.77 0.0K
11:20 9,555.10 9,562.00 9,555.10 9,562.00 0.0K
11:25 9,562.35 9,563.39 9,560.41 9,560.41 0.0K
11:30 9,560.76 9,561.35 9,558.28 9,559.26 0.0K
11:35 9,558.05 9,559.84 9,555.13 9,555.48 0.0K
11:40 9,554.15 9,556.80 9,552.83 9,553.92 0.0K
11:45 9,553.92 9,554.19 9,550.15 9,550.15 0.0K
11:50 9,550.50 9,550.50 9,548.94 9,549.41 0.0K
11:55 9,547.39 9,553.26 9,547.03 9,551.93 0.0K
12:00 9,553.26 9,560.68 9,553.26 9,560.68 0.0K
12:05 9,560.68 9,560.68 9,552.19 9,553.27 0.0K
12:10 9,554.59 9,557.10 9,554.32 9,554.32 0.0K
12:15 9,553.98 9,556.69 9,553.28 9,556.69 0.0K
12:20 9,556.81 9,557.74 9,553.35 9,553.35 0.0K
12:25 9,553.01 9,553.01 9,546.43 9,547.75 0.0K
12:30 9,546.43 9,546.43 9,545.61 9,545.61 0.0K
12:35 9,545.38 9,551.63 9,544.68 9,551.63 0.0K
12:40 9,552.96 9,558.11 9,550.99 9,558.11 0.0K
12:45 9,558.23 9,558.58 9,558.23 9,558.23 0.0K
12:50 9,556.44 9,556.44 9,549.44 9,549.44 0.0K
12:55 9,550.14 9,551.76 9,550.09 9,550.09 0.0K
13:00 9,547.26 9,548.70 9,546.68 9,546.68 0.0K
13:05 9,546.33 9,546.33 9,543.16 9,545.81 0.0K
13:10 9,547.13 9,547.72 9,547.13 9,547.72 0.0K
13:15 9,546.40 9,551.08 9,546.40 9,550.96 0.0K
13:20 9,551.08 9,552.13 9,551.08 9,551.90 0.0K
13:25 9,556.24 9,560.16 9,555.08 9,555.78 0.0K
13:30 9,553.13 9,553.25 9,546.27 9,546.72 0.0K
13:35 9,549.37 9,550.69 9,546.37 9,546.49 0.0K
13:40 9,547.81 9,549.14 9,545.66 9,545.66 0.0K
13:45 9,544.34 9,545.66 9,543.88 9,544.57 0.0K
13:50 9,544.45 9,544.45 9,536.72 9,536.72 0.0K
13:55 9,536.37 9,536.37 9,535.04 9,536.36 0.0K
14:00 9,531.12 9,534.86 9,526.85 9,527.82 0.0K
14:05 9,526.61 9,526.61 9,520.28 9,520.28 0.0K
14:10 9,518.96 9,521.22 9,518.84 9,520.99 0.0K
14:15 9,521.69 9,530.68 9,521.69 9,530.68 0.0K
14:20 9,530.91 9,530.91 9,524.61 9,524.61 0.0K
14:25 9,524.95 9,529.60 9,524.95 9,526.36 0.0K
14:30 9,526.72 9,537.74 9,518.95 9,518.95 0.0K
14:35 9,517.74 9,517.74 9,485.78 9,489.75 0.0K
14:40 9,492.40 9,492.40 9,479.83 9,481.16 0.0K
14:45 9,483.80 9,487.89 9,477.15 9,487.73 0.0K
14:50 9,489.05 9,490.38 9,477.76 9,478.46 0.0K
14:55 9,481.11 9,482.78 9,472.16 9,472.16 0.0K
15:00 9,472.52 9,472.52 9,453.78 9,453.78 0.0K
15:05 9,451.14 9,468.60 9,451.14 9,465.95 0.0K
15:10 9,466.31 9,474.21 9,466.31 9,467.94 0.0K
15:15 9,466.62 9,471.63 9,462.95 9,471.63 0.0K
15:20 9,471.99 9,478.49 9,471.64 9,476.10 0.0K
15:25 9,478.50 9,478.85 9,465.66 9,471.88 0.0K
15:30 9,469.23 9,469.23 9,466.11 9,466.11 0.0K
15:35 9,465.14 9,468.45 9,458.10 9,468.45 0.0K
15:40 9,468.09 9,474.50 9,468.09 9,473.18 0.0K
15:45 9,473.54 9,477.35 9,473.54 9,475.52 0.0K
15:50 9,476.85 9,480.41 9,475.79 9,479.71 0.0K
15:55 9,482.36 9,483.68 9,478.66 9,481.31 0.0K
16:00 9,484.31 9,485.63 9,475.95 9,479.07 0.0K
16:05 9,478.95 9,480.97 9,476.89 9,476.89 0.0K
16:10 9,476.53 9,479.52 9,474.74 9,477.28 0.0K
16:15 9,478.10 9,478.10 9,474.29 9,475.84 0.0K
16:20 9,476.89 9,477.47 9,469.16 9,473.59 0.0K
16:25 9,474.07 9,476.21 9,468.62 9,472.27 0.0K
16:35 9,453.18 9,453.18 9,453.18 9,453.18 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available