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 9,230.34 9,274.08 9,224.65 9,262.00 0.0K
08:05 9,259.36 9,265.51 9,243.03 9,244.10 0.0K
08:10 9,247.40 9,250.05 9,237.75 9,249.35 0.0K
08:15 9,248.65 9,249.00 9,233.01 9,233.01 0.0K
08:20 9,232.30 9,235.99 9,232.30 9,233.62 0.0K
08:25 9,230.97 9,236.05 9,221.26 9,221.26 0.0K
08:30 9,224.26 9,231.23 9,216.29 9,231.23 0.0K
08:35 9,231.58 9,237.08 9,231.21 9,232.74 0.0K
08:40 9,233.09 9,245.90 9,233.09 9,236.18 0.0K
08:45 9,236.19 9,240.85 9,234.55 9,234.55 0.0K
08:50 9,234.32 9,240.12 9,232.65 9,239.93 0.0K
08:55 9,242.58 9,245.75 9,232.64 9,245.75 0.0K
09:00 9,248.04 9,248.23 9,243.63 9,244.52 0.0K
09:05 9,245.84 9,247.16 9,234.66 9,234.66 0.0K
09:10 9,234.65 9,235.35 9,230.89 9,230.89 0.0K
09:15 9,231.58 9,239.24 9,231.58 9,239.24 0.0K
09:20 9,240.28 9,250.12 9,240.28 9,248.57 0.0K
09:25 9,248.91 9,255.30 9,248.91 9,252.07 0.0K
09:30 9,254.35 9,267.71 9,254.35 9,267.71 0.0K
09:35 9,269.18 9,285.09 9,269.18 9,283.07 0.0K
09:40 9,280.42 9,282.09 9,278.63 9,281.62 0.0K
09:45 9,281.97 9,294.55 9,281.61 9,294.55 0.0K
09:50 9,294.55 9,294.55 9,288.95 9,288.95 0.0K
09:55 9,289.07 9,293.63 9,289.07 9,293.58 0.0K
10:00 9,294.91 9,297.55 9,293.09 9,294.15 0.0K
10:05 9,295.48 9,298.47 9,292.50 9,294.01 0.0K
10:10 9,292.32 9,292.32 9,286.09 9,291.45 0.0K
10:15 9,291.80 9,294.51 9,287.57 9,287.57 0.0K
10:20 9,287.22 9,287.22 9,276.40 9,280.37 0.0K
10:25 9,281.06 9,285.11 9,279.74 9,282.93 0.0K
10:30 9,279.22 9,279.57 9,277.07 9,277.81 0.0K
10:35 9,280.27 9,286.21 9,280.27 9,281.59 0.0K
10:40 9,280.46 9,280.46 9,278.29 9,278.29 0.0K
10:45 9,277.82 9,286.05 9,277.01 9,284.73 0.0K
10:50 9,285.08 9,287.61 9,284.84 9,285.31 0.0K
10:55 9,285.66 9,285.66 9,272.41 9,272.92 0.0K
11:00 9,274.61 9,281.10 9,270.10 9,270.10 0.0K
11:05 9,269.76 9,269.76 9,259.10 9,259.46 0.0K
11:10 9,258.14 9,260.81 9,250.07 9,250.07 0.0K
11:15 9,249.83 9,254.45 9,248.51 9,250.13 0.0K
11:20 9,249.79 9,251.54 9,246.06 9,246.08 0.0K
11:25 9,245.84 9,245.84 9,237.53 9,237.53 0.0K
11:30 9,238.08 9,246.69 9,238.08 9,243.69 0.0K
11:35 9,248.98 9,249.80 9,243.57 9,245.54 0.0K
11:40 9,245.54 9,255.69 9,245.54 9,253.67 0.0K
11:45 9,253.86 9,256.25 9,249.93 9,251.26 0.0K
11:50 9,250.91 9,260.50 9,250.91 9,260.50 0.0K
11:55 9,261.21 9,261.44 9,251.84 9,251.84 0.0K
12:00 9,254.86 9,258.21 9,247.25 9,247.25 0.0K
12:05 9,245.22 9,245.22 9,238.69 9,242.36 0.0K
12:10 9,242.00 9,246.67 9,242.00 9,245.35 0.0K
12:15 9,245.00 9,245.00 9,241.62 9,244.17 0.0K
12:20 9,244.52 9,248.55 9,244.52 9,248.44 0.0K
12:25 9,247.11 9,248.28 9,246.25 9,247.72 0.0K
12:30 9,246.39 9,246.39 9,239.66 9,241.33 0.0K
12:35 9,242.65 9,250.27 9,242.65 9,246.45 0.0K
12:40 9,246.10 9,247.79 9,241.38 9,242.08 0.0K
12:45 9,241.85 9,241.85 9,239.48 9,239.48 0.0K
12:50 9,238.16 9,238.16 9,227.23 9,229.37 0.0K
12:55 9,226.72 9,226.76 9,218.13 9,219.82 0.0K
13:00 9,219.63 9,228.15 9,219.63 9,227.59 0.0K
13:05 9,228.92 9,236.37 9,228.76 9,230.04 0.0K
13:10 9,228.71 9,228.71 9,220.39 9,220.39 0.0K
13:15 9,217.74 9,224.64 9,215.36 9,222.41 0.0K
13:20 9,220.97 9,230.37 9,219.46 9,230.37 0.0K
13:25 9,231.69 9,233.36 9,227.84 9,229.17 0.0K
13:30 9,230.21 9,231.93 9,227.26 9,231.69 0.0K
13:35 9,232.04 9,234.10 9,230.36 9,234.10 0.0K
13:40 9,233.75 9,235.78 9,232.44 9,233.02 0.0K
13:45 9,233.08 9,236.34 9,232.04 9,232.61 0.0K
13:50 9,232.26 9,232.26 9,225.60 9,228.01 0.0K
13:55 9,227.66 9,232.19 9,226.34 9,230.55 0.0K
14:00 9,231.97 9,234.45 9,225.94 9,225.94 0.0K
14:05 9,224.62 9,228.50 9,224.62 9,227.16 0.0K
14:10 9,227.89 9,228.26 9,217.36 9,217.36 0.0K
14:15 9,217.36 9,221.33 9,212.34 9,212.69 0.0K
14:20 9,212.13 9,212.13 9,201.97 9,208.82 0.0K
14:25 9,212.02 9,212.02 9,205.61 9,210.55 0.0K
14:30 9,209.22 9,221.14 9,209.22 9,215.80 0.0K
14:35 9,211.83 9,215.31 9,205.78 9,212.99 0.0K
14:40 9,211.48 9,221.02 9,211.48 9,217.95 0.0K
14:45 9,218.14 9,226.94 9,216.64 9,223.70 0.0K
14:50 9,222.03 9,227.67 9,220.34 9,227.55 0.0K
14:55 9,227.67 9,232.91 9,224.08 9,232.29 0.0K
15:00 9,232.67 9,259.48 9,232.67 9,256.53 0.0K
15:05 9,255.50 9,274.05 9,255.50 9,274.05 0.0K
15:10 9,275.37 9,287.85 9,269.21 9,287.85 0.0K
15:15 9,288.41 9,293.03 9,277.48 9,290.76 0.0K
15:20 9,293.34 9,293.34 9,285.92 9,287.02 0.0K
15:25 9,288.34 9,295.74 9,286.35 9,290.43 0.0K
15:30 9,290.85 9,292.62 9,282.56 9,289.44 0.0K
15:35 9,290.77 9,297.94 9,289.79 9,293.01 0.0K
15:40 9,292.78 9,292.78 9,286.63 9,290.19 0.0K
15:45 9,289.84 9,289.87 9,284.74 9,288.22 0.0K
15:50 9,288.10 9,294.62 9,287.50 9,287.50 0.0K
15:55 9,287.50 9,287.50 9,277.50 9,278.31 0.0K
16:00 9,278.43 9,288.94 9,277.73 9,284.50 0.0K
16:05 9,283.79 9,287.50 9,283.07 9,283.07 0.0K
16:10 9,282.73 9,287.75 9,282.73 9,285.50 0.0K
16:15 9,285.15 9,285.15 9,274.40 9,281.52 0.0K
16:20 9,281.40 9,282.89 9,278.04 9,282.89 0.0K
16:25 9,281.92 9,281.92 9,270.91 9,273.45 0.0K
16:35 9,287.27 9,287.27 9,287.27 9,287.27 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available