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 9,493.69 9,493.69 9,300.47 9,326.63 0.0K
08:05 9,325.91 9,340.07 9,296.09 9,297.27 0.0K
08:10 9,294.68 9,294.68 9,249.30 9,254.86 0.0K
08:15 9,255.60 9,259.13 9,240.04 9,255.95 0.0K
08:20 9,252.93 9,256.15 9,241.59 9,246.99 0.0K
08:25 9,244.58 9,244.58 9,218.22 9,231.59 0.0K
08:30 9,232.91 9,274.70 9,232.91 9,272.05 0.0K
08:35 9,268.36 9,271.79 9,255.27 9,260.49 0.0K
08:40 9,257.84 9,262.00 9,248.39 9,252.14 0.0K
08:45 9,252.85 9,263.04 9,248.25 9,248.61 0.0K
08:50 9,245.96 9,245.96 9,219.91 9,221.84 0.0K
08:55 9,219.44 9,222.00 9,211.77 9,214.82 0.0K
09:00 9,215.87 9,233.99 9,215.87 9,231.35 0.0K
09:05 9,228.70 9,257.10 9,226.89 9,256.39 0.0K
09:10 9,256.75 9,264.38 9,255.47 9,263.24 0.0K
09:15 9,261.56 9,264.65 9,259.02 9,260.70 0.0K
09:20 9,261.74 9,286.80 9,261.74 9,276.89 0.0K
09:25 9,277.43 9,277.66 9,257.47 9,257.47 0.0K
09:30 9,256.15 9,256.65 9,248.12 9,252.22 0.0K
09:35 9,251.86 9,251.86 9,241.33 9,246.50 0.0K
09:40 9,245.18 9,251.41 9,236.56 9,251.41 0.0K
09:45 9,251.04 9,269.19 9,249.37 9,266.34 0.0K
09:50 9,265.01 9,279.75 9,262.74 9,278.41 0.0K
09:55 9,274.44 9,292.97 9,268.07 9,284.21 0.0K
10:00 9,282.89 9,288.51 9,274.29 9,275.26 0.0K
10:05 9,274.92 9,280.19 9,269.13 9,277.05 0.0K
10:10 9,278.03 9,279.35 9,261.47 9,265.83 0.0K
10:15 9,264.76 9,264.76 9,253.94 9,257.99 0.0K
10:20 9,255.22 9,274.62 9,252.41 9,274.62 0.0K
10:25 9,267.54 9,267.54 9,256.53 9,257.85 0.0K
10:30 9,259.17 9,261.55 9,247.05 9,248.37 0.0K
10:35 9,244.82 9,244.82 9,233.60 9,240.18 0.0K
10:40 9,240.53 9,240.53 9,229.26 9,236.18 0.0K
10:45 9,236.53 9,239.36 9,224.34 9,225.48 0.0K
10:50 9,225.29 9,225.29 9,201.26 9,216.02 0.0K
10:55 9,215.67 9,224.81 9,211.52 9,217.18 0.0K
11:00 9,222.48 9,235.36 9,222.48 9,230.56 0.0K
11:05 9,233.17 9,233.35 9,228.37 9,231.75 0.0K
11:10 9,231.98 9,231.98 9,222.91 9,226.88 0.0K
11:15 9,225.21 9,229.08 9,224.75 9,227.99 0.0K
11:20 9,228.11 9,231.89 9,226.35 9,226.35 0.0K
11:25 9,225.03 9,227.96 9,218.85 9,227.96 0.0K
11:30 9,228.19 9,229.77 9,211.16 9,211.16 0.0K
11:35 9,208.74 9,208.92 9,188.57 9,196.20 0.0K
11:40 9,194.88 9,195.15 9,182.61 9,194.78 0.0K
11:45 9,196.10 9,207.92 9,196.10 9,206.60 0.0K
11:50 9,206.94 9,209.95 9,190.46 9,193.29 0.0K
11:55 9,191.97 9,195.80 9,189.50 9,195.35 0.0K
12:00 9,197.03 9,203.01 9,197.03 9,201.29 0.0K
12:05 9,202.61 9,211.05 9,200.18 9,206.73 0.0K
12:10 9,205.41 9,205.41 9,191.78 9,195.74 0.0K
12:15 9,195.74 9,202.20 9,195.74 9,196.83 0.0K
12:20 9,195.50 9,195.50 9,177.05 9,180.66 0.0K
12:25 9,181.98 9,186.52 9,177.16 9,180.34 0.0K
12:30 9,173.07 9,178.49 9,170.18 9,174.85 0.0K
12:35 9,174.85 9,182.83 9,174.61 9,177.27 0.0K
12:40 9,176.92 9,179.64 9,173.70 9,175.51 0.0K
12:45 9,174.82 9,181.68 9,174.82 9,178.66 0.0K
12:50 9,178.66 9,178.66 9,168.56 9,174.75 0.0K
12:55 9,174.39 9,185.02 9,172.30 9,184.28 0.0K
13:00 9,184.83 9,202.70 9,184.83 9,195.80 0.0K
13:05 9,197.12 9,203.78 9,195.08 9,200.32 0.0K
13:10 9,200.66 9,200.66 9,191.78 9,191.78 0.0K
13:15 9,191.48 9,196.70 9,187.75 9,190.58 0.0K
13:20 9,191.54 9,192.75 9,183.23 9,186.96 0.0K
13:25 9,188.29 9,190.68 9,176.28 9,178.14 0.0K
13:30 9,177.79 9,204.73 9,177.79 9,197.59 0.0K
13:35 9,197.59 9,197.59 9,185.95 9,185.95 0.0K
13:40 9,186.64 9,199.74 9,184.79 9,188.86 0.0K
13:45 9,188.67 9,188.67 9,170.45 9,175.14 0.0K
13:50 9,174.79 9,183.89 9,174.60 9,176.46 0.0K
13:55 9,172.85 9,179.33 9,171.90 9,174.63 0.0K
14:00 9,177.27 9,177.81 9,164.03 9,166.32 0.0K
14:05 9,166.66 9,169.47 9,159.70 9,160.04 0.0K
14:10 9,157.84 9,171.13 9,157.66 9,169.11 0.0K
14:15 9,167.79 9,173.15 9,162.19 9,162.19 0.0K
14:20 9,159.17 9,159.17 9,148.23 9,152.29 0.0K
14:25 9,152.64 9,162.27 9,151.43 9,154.38 0.0K
14:30 9,151.73 9,158.63 9,138.07 9,140.36 0.0K
14:35 9,143.37 9,180.60 9,143.37 9,164.32 0.0K
14:40 9,165.65 9,192.01 9,161.91 9,192.01 0.0K
14:45 9,192.91 9,205.45 9,190.20 9,191.17 0.0K
14:50 9,190.82 9,190.82 9,173.76 9,181.13 0.0K
14:55 9,179.80 9,198.84 9,179.80 9,193.08 0.0K
15:00 9,196.40 9,199.81 9,186.52 9,192.43 0.0K
15:05 9,191.11 9,203.87 9,183.91 9,200.53 0.0K
15:10 9,201.16 9,201.16 9,183.23 9,184.55 0.0K
15:15 9,184.00 9,190.83 9,175.95 9,187.30 0.0K
15:20 9,187.30 9,209.35 9,187.30 9,203.77 0.0K
15:25 9,205.45 9,207.66 9,191.68 9,191.68 0.0K
15:30 9,190.97 9,190.97 9,178.15 9,188.02 0.0K
15:35 9,188.14 9,190.13 9,174.40 9,174.40 0.0K
15:40 9,177.77 9,192.54 9,177.77 9,191.22 0.0K
15:45 9,191.59 9,196.29 9,186.32 9,186.32 0.0K
15:50 9,189.33 9,190.65 9,180.24 9,181.60 0.0K
15:55 9,181.79 9,183.63 9,171.83 9,173.94 0.0K
16:00 9,175.62 9,177.19 9,169.29 9,169.29 0.0K
16:05 9,171.59 9,176.38 9,165.66 9,176.38 0.0K
16:10 9,173.92 9,180.73 9,170.48 9,170.48 0.0K
16:15 9,166.51 9,174.16 9,166.33 9,174.16 0.0K
16:20 9,174.16 9,177.79 9,168.12 9,177.79 0.0K
16:25 9,176.95 9,177.58 9,164.11 9,168.29 0.0K
16:35 9,159.21 9,159.21 9,159.21 9,159.21 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available