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 9,159.21 9,168.94 9,097.19 9,108.48 0.0K
08:05 9,103.89 9,104.74 9,091.01 9,094.97 0.0K
08:10 9,092.14 9,095.69 9,079.51 9,085.43 0.0K
08:15 9,082.78 9,082.78 9,063.33 9,066.50 0.0K
08:20 9,066.73 9,075.95 9,060.80 9,065.04 0.0K
08:25 9,066.37 9,067.69 9,029.76 9,046.78 0.0K
08:30 9,049.68 9,051.90 9,038.31 9,039.37 0.0K
08:35 9,042.02 9,042.02 9,026.52 9,040.00 0.0K
08:40 9,038.68 9,044.90 9,022.23 9,023.55 0.0K
08:45 9,022.84 9,026.92 9,011.47 9,016.76 0.0K
08:50 9,015.10 9,036.66 9,014.87 9,034.80 0.0K
08:55 9,033.47 9,033.47 9,022.99 9,024.38 0.0K
09:00 9,028.36 9,034.43 9,016.26 9,022.62 0.0K
09:05 9,023.95 9,049.46 9,022.62 9,049.46 0.0K
09:10 9,049.80 9,053.72 9,038.74 9,039.10 0.0K
09:15 9,037.78 9,044.28 9,033.80 9,033.80 0.0K
09:20 9,033.80 9,045.13 9,020.60 9,043.05 0.0K
09:25 9,047.02 9,087.80 9,047.02 9,087.80 0.0K
09:30 9,088.15 9,129.42 9,086.25 9,129.42 0.0K
09:35 9,134.46 9,139.17 9,115.87 9,122.68 0.0K
09:40 9,124.00 9,135.84 9,118.02 9,135.84 0.0K
09:45 9,136.31 9,140.92 9,131.54 9,134.50 0.0K
09:50 9,134.38 9,138.63 9,121.32 9,121.32 0.0K
09:55 9,123.97 9,123.97 9,111.44 9,116.91 0.0K
10:00 9,118.23 9,119.90 9,101.07 9,101.19 0.0K
10:05 9,102.51 9,102.51 9,079.78 9,080.74 0.0K
10:10 9,078.08 9,081.90 9,070.38 9,081.90 0.0K
10:15 9,083.22 9,090.17 9,079.51 9,080.39 0.0K
10:20 9,083.04 9,091.27 9,081.72 9,086.21 0.0K
10:25 9,088.86 9,090.34 9,080.48 9,090.34 0.0K
10:30 9,091.67 9,095.08 9,087.92 9,089.06 0.0K
10:35 9,087.55 9,090.81 9,067.85 9,068.21 0.0K
10:40 9,070.85 9,080.82 9,067.38 9,078.17 0.0K
10:45 9,081.00 9,085.23 9,078.81 9,084.88 0.0K
10:50 9,084.51 9,107.32 9,084.51 9,101.75 0.0K
10:55 9,101.40 9,101.93 9,091.70 9,091.70 0.0K
11:00 9,090.80 9,092.12 9,083.81 9,086.10 0.0K
11:05 9,084.77 9,089.46 9,081.33 9,083.12 0.0K
11:10 9,084.44 9,086.15 9,081.89 9,085.86 0.0K
11:15 9,087.18 9,087.53 9,080.33 9,083.85 0.0K
11:20 9,085.73 9,094.94 9,084.22 9,094.94 0.0K
11:25 9,095.64 9,102.37 9,095.46 9,100.07 0.0K
11:30 9,102.71 9,105.46 9,098.12 9,099.68 0.0K
11:35 9,100.88 9,103.81 9,097.62 9,097.62 0.0K
11:40 9,097.97 9,102.25 9,095.61 9,100.61 0.0K
11:45 9,099.29 9,101.14 9,096.01 9,101.14 0.0K
11:50 9,101.33 9,101.67 9,095.15 9,095.15 0.0K
11:55 9,094.80 9,095.78 9,090.91 9,090.91 0.0K
12:00 9,092.23 9,096.97 9,092.23 9,093.41 0.0K
12:05 9,093.23 9,093.23 9,074.44 9,075.95 0.0K
12:10 9,075.60 9,083.59 9,074.42 9,075.74 0.0K
12:15 9,074.42 9,078.39 9,071.33 9,073.00 0.0K
12:20 9,074.68 9,076.19 9,070.73 9,072.06 0.0K
12:25 9,070.73 9,072.42 9,070.73 9,070.98 0.0K
12:30 9,066.46 9,068.14 9,065.82 9,066.01 0.0K
12:35 9,064.68 9,066.83 9,056.86 9,057.49 0.0K
12:40 9,057.37 9,064.50 9,056.35 9,062.09 0.0K
12:45 9,060.77 9,060.77 9,056.33 9,057.75 0.0K
12:50 9,061.72 9,067.42 9,061.72 9,063.11 0.0K
12:55 9,062.99 9,062.99 9,054.34 9,058.83 0.0K
13:00 9,057.69 9,061.41 9,057.34 9,061.06 0.0K
13:05 9,060.72 9,066.67 9,060.72 9,062.53 0.0K
13:10 9,062.64 9,063.97 9,056.14 9,056.14 0.0K
13:15 9,056.95 9,059.54 9,050.06 9,050.06 0.0K
13:20 9,050.25 9,050.40 9,038.72 9,044.62 0.0K
13:25 9,043.29 9,044.61 9,040.83 9,042.68 0.0K
13:30 9,051.94 9,056.16 9,051.37 9,053.15 0.0K
13:35 9,054.48 9,062.80 9,049.81 9,061.48 0.0K
13:40 9,062.80 9,070.17 9,056.46 9,056.46 0.0K
13:45 9,056.10 9,056.10 9,040.01 9,040.01 0.0K
13:50 9,039.66 9,039.66 9,016.40 9,017.54 0.0K
13:55 9,020.37 9,027.08 9,020.37 9,022.53 0.0K
14:00 9,023.85 9,025.66 9,016.96 9,018.29 0.0K
14:05 9,019.61 9,029.62 9,019.61 9,026.61 0.0K
14:10 9,030.95 9,032.99 9,026.01 9,028.92 0.0K
14:15 9,028.56 9,031.21 9,014.38 9,016.56 0.0K
14:20 9,016.56 9,018.25 9,006.35 9,008.99 0.0K
14:25 9,010.31 9,015.47 9,003.77 9,006.41 0.0K
14:30 9,006.58 9,024.06 9,006.58 9,010.19 0.0K
14:35 9,009.84 9,020.94 8,992.41 9,002.02 0.0K
14:40 9,002.38 9,029.28 9,002.38 9,024.80 0.0K
14:45 9,023.47 9,027.63 9,017.66 9,020.25 0.0K
14:50 9,023.13 9,032.19 9,023.13 9,028.24 0.0K
14:55 9,026.92 9,026.92 9,013.52 9,014.25 0.0K
15:00 9,012.84 9,021.83 9,003.85 9,018.32 0.0K
15:05 9,021.67 9,024.42 9,017.55 9,021.20 0.0K
15:10 9,019.44 9,032.78 9,019.32 9,032.25 0.0K
15:15 9,034.29 9,036.32 9,013.81 9,018.74 0.0K
15:20 9,017.42 9,022.10 9,008.62 9,008.62 0.0K
15:25 9,011.27 9,012.10 9,006.20 9,010.78 0.0K
15:30 9,013.90 9,028.38 9,011.80 9,028.38 0.0K
15:35 9,025.73 9,033.52 9,025.73 9,029.97 0.0K
15:40 9,028.64 9,033.74 9,023.78 9,031.94 0.0K
15:45 9,030.74 9,040.39 9,030.74 9,040.39 0.0K
15:50 9,042.08 9,052.43 9,042.08 9,052.43 0.0K
15:55 9,052.80 9,066.08 9,052.80 9,065.85 0.0K
16:00 9,065.43 9,075.53 9,061.18 9,075.53 0.0K
16:05 9,070.24 9,076.41 9,063.23 9,063.23 0.0K
16:10 9,060.58 9,062.82 9,056.76 9,059.52 0.0K
16:15 9,061.19 9,081.25 9,061.19 9,079.37 0.0K
16:20 9,079.37 9,081.96 9,074.57 9,074.57 0.0K
16:25 9,075.89 9,079.00 9,063.62 9,067.94 0.0K
16:35 9,068.35 9,068.35 9,068.35 9,068.35 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available