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 9,287.27 9,333.18 9,287.27 9,306.14 0.0K
08:05 9,308.67 9,391.07 9,308.00 9,379.24 0.0K
08:10 9,373.07 9,379.30 9,367.54 9,372.54 0.0K
08:15 9,370.80 9,370.80 9,354.36 9,357.94 0.0K
08:20 9,359.33 9,368.00 9,359.33 9,363.83 0.0K
08:25 9,362.51 9,385.56 9,356.10 9,384.52 0.0K
08:30 9,382.50 9,396.60 9,381.17 9,392.49 0.0K
08:35 9,391.79 9,391.79 9,380.48 9,385.79 0.0K
08:40 9,385.79 9,385.79 9,375.81 9,379.15 0.0K
08:45 9,378.80 9,379.68 9,368.34 9,368.34 0.0K
08:50 9,367.99 9,370.87 9,364.76 9,370.87 0.0K
08:55 9,369.55 9,372.57 9,365.13 9,372.45 0.0K
09:00 9,373.43 9,373.77 9,364.56 9,364.99 0.0K
09:05 9,363.95 9,372.16 9,362.26 9,368.57 0.0K
09:10 9,368.80 9,371.34 9,361.38 9,371.34 0.0K
09:15 9,373.24 9,381.34 9,370.94 9,379.44 0.0K
09:20 9,378.40 9,378.40 9,360.28 9,364.70 0.0K
09:25 9,365.68 9,370.76 9,361.55 9,370.39 0.0K
09:30 9,369.85 9,378.46 9,368.63 9,369.67 0.0K
09:35 9,368.35 9,371.60 9,363.82 9,367.21 0.0K
09:40 9,366.86 9,376.57 9,364.50 9,375.17 0.0K
09:45 9,376.50 9,379.98 9,372.60 9,373.70 0.0K
09:50 9,371.61 9,371.61 9,359.56 9,362.81 0.0K
09:55 9,364.20 9,373.35 9,361.83 9,371.33 0.0K
10:00 9,371.92 9,378.44 9,371.90 9,373.92 0.0K
10:05 9,373.57 9,376.70 9,371.73 9,374.63 0.0K
10:10 9,375.67 9,377.34 9,366.44 9,369.09 0.0K
10:15 9,370.41 9,377.02 9,369.02 9,374.03 0.0K
10:20 9,373.34 9,376.47 9,362.63 9,362.63 0.0K
10:25 9,361.93 9,362.67 9,358.92 9,358.92 0.0K
10:30 9,358.55 9,360.39 9,354.83 9,359.30 0.0K
10:35 9,359.99 9,360.30 9,354.98 9,358.27 0.0K
10:40 9,356.95 9,356.95 9,354.07 9,354.35 0.0K
10:45 9,354.71 9,355.75 9,351.70 9,353.25 0.0K
10:50 9,351.92 9,352.62 9,348.47 9,348.47 0.0K
10:55 9,345.13 9,348.61 9,343.46 9,346.04 0.0K
11:00 9,347.43 9,356.21 9,347.43 9,356.21 0.0K
11:05 9,356.33 9,356.33 9,348.69 9,348.69 0.0K
11:10 9,348.10 9,348.80 9,346.09 9,348.06 0.0K
11:15 9,348.41 9,348.41 9,343.15 9,344.47 0.0K
11:20 9,344.12 9,345.05 9,341.13 9,341.13 0.0K
11:25 9,341.02 9,346.83 9,338.51 9,338.86 0.0K
11:30 9,338.86 9,338.86 9,327.62 9,328.91 0.0K
11:35 9,328.22 9,328.22 9,321.27 9,321.97 0.0K
11:40 9,322.66 9,325.34 9,317.27 9,325.34 0.0K
11:45 9,325.00 9,325.00 9,320.34 9,320.34 0.0K
11:50 9,320.34 9,320.34 9,314.43 9,314.70 0.0K
11:55 9,313.31 9,316.23 9,312.33 9,313.23 0.0K
12:00 9,315.48 9,315.48 9,307.36 9,307.36 0.0K
12:05 9,309.38 9,312.52 9,307.29 9,312.52 0.0K
12:10 9,312.89 9,312.89 9,304.98 9,308.46 0.0K
12:15 9,307.76 9,308.62 9,302.35 9,302.35 0.0K
12:20 9,301.03 9,301.37 9,293.20 9,299.24 0.0K
12:25 9,298.55 9,307.88 9,298.55 9,306.21 0.0K
12:30 9,306.56 9,306.56 9,302.51 9,302.87 0.0K
12:35 9,302.75 9,314.18 9,302.75 9,314.18 0.0K
12:40 9,316.20 9,320.23 9,314.96 9,315.31 0.0K
12:45 9,315.31 9,316.87 9,311.48 9,313.16 0.0K
12:50 9,314.48 9,314.60 9,308.99 9,312.34 0.0K
12:55 9,311.99 9,319.09 9,311.99 9,319.09 0.0K
13:00 9,320.42 9,321.82 9,317.71 9,319.57 0.0K
13:05 9,319.22 9,323.80 9,318.29 9,319.38 0.0K
13:10 9,319.02 9,326.17 9,317.57 9,321.19 0.0K
13:15 9,319.87 9,320.09 9,316.05 9,320.09 0.0K
13:20 9,321.83 9,321.83 9,316.64 9,319.47 0.0K
13:25 9,320.17 9,322.91 9,317.61 9,317.61 0.0K
13:30 9,318.93 9,321.30 9,315.79 9,315.99 0.0K
13:35 9,315.52 9,317.80 9,310.51 9,316.68 0.0K
13:40 9,315.35 9,315.71 9,304.62 9,307.79 0.0K
13:45 9,308.16 9,309.48 9,293.46 9,297.49 0.0K
13:50 9,296.17 9,303.98 9,294.36 9,303.98 0.0K
13:55 9,305.67 9,306.91 9,298.31 9,298.66 0.0K
14:00 9,299.01 9,306.95 9,298.70 9,301.89 0.0K
14:05 9,301.54 9,301.54 9,292.04 9,292.04 0.0K
14:10 9,291.35 9,291.35 9,285.35 9,285.35 0.0K
14:15 9,285.23 9,285.23 9,275.93 9,275.99 0.0K
14:20 9,278.64 9,287.91 9,278.64 9,286.94 0.0K
14:25 9,286.83 9,288.05 9,283.03 9,286.20 0.0K
14:30 9,285.83 9,303.10 9,285.83 9,303.10 0.0K
14:35 9,301.78 9,301.78 9,291.18 9,291.78 0.0K
14:40 9,292.12 9,294.28 9,279.62 9,280.24 0.0K
14:45 9,280.24 9,288.65 9,280.01 9,287.34 0.0K
14:50 9,285.83 9,290.94 9,284.83 9,286.97 0.0K
14:55 9,287.32 9,294.45 9,284.72 9,285.69 0.0K
15:00 9,288.34 9,294.41 9,286.10 9,286.10 0.0K
15:05 9,285.98 9,302.86 9,285.98 9,299.10 0.0K
15:10 9,297.77 9,312.99 9,297.10 9,305.74 0.0K
15:15 9,306.09 9,308.43 9,301.78 9,301.78 0.0K
15:20 9,300.46 9,302.08 9,297.05 9,301.73 0.0K
15:25 9,300.77 9,302.09 9,292.98 9,292.98 0.0K
15:30 9,292.38 9,296.05 9,288.62 9,289.43 0.0K
15:35 9,289.78 9,289.78 9,277.13 9,277.13 0.0K
15:40 9,276.57 9,282.69 9,276.39 9,278.39 0.0K
15:45 9,277.69 9,285.20 9,276.64 9,284.84 0.0K
15:50 9,285.19 9,290.03 9,282.03 9,288.36 0.0K
15:55 9,287.66 9,297.73 9,286.96 9,295.65 0.0K
16:00 9,296.97 9,297.32 9,291.80 9,294.70 0.0K
16:05 9,293.38 9,295.39 9,288.67 9,293.52 0.0K
16:10 9,293.86 9,295.26 9,286.55 9,292.94 0.0K
16:15 9,294.08 9,310.79 9,294.08 9,308.08 0.0K
16:20 9,307.53 9,310.18 9,301.38 9,302.45 0.0K
16:25 9,302.33 9,316.43 9,302.33 9,307.42 0.0K
16:35 9,319.85 9,319.85 9,319.85 9,319.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available