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 9,068.35 9,114.31 9,061.83 9,114.31 0.0K
08:05 9,115.63 9,115.63 9,068.99 9,069.13 0.0K
08:10 9,067.46 9,069.78 9,055.47 9,063.54 0.0K
08:15 9,062.98 9,065.96 9,055.80 9,057.68 0.0K
08:20 9,060.33 9,061.60 9,053.23 9,056.62 0.0K
08:25 9,055.30 9,061.52 9,047.49 9,052.17 0.0K
08:30 9,053.85 9,055.02 9,039.24 9,040.89 0.0K
08:35 9,042.69 9,046.26 9,040.16 9,044.98 0.0K
08:40 9,042.34 9,044.64 9,038.94 9,041.99 0.0K
08:45 9,042.35 9,047.99 9,039.77 9,045.25 0.0K
08:50 9,045.02 9,059.62 9,044.67 9,054.91 0.0K
08:55 9,053.23 9,053.23 9,049.13 9,049.89 0.0K
09:00 9,049.52 9,061.77 9,046.53 9,061.42 0.0K
09:05 9,063.11 9,063.11 9,052.14 9,057.80 0.0K
09:10 9,057.91 9,063.71 9,056.73 9,056.83 0.0K
09:15 9,056.60 9,057.46 9,051.39 9,053.46 0.0K
09:20 9,051.67 9,059.15 9,051.67 9,056.07 0.0K
09:25 9,055.96 9,058.00 9,053.84 9,055.51 0.0K
09:30 9,052.87 9,063.37 9,052.87 9,054.28 0.0K
09:35 9,053.58 9,057.29 9,047.65 9,047.65 0.0K
09:40 9,048.97 9,052.13 9,048.97 9,052.13 0.0K
09:45 9,050.81 9,050.81 9,040.29 9,040.29 0.0K
09:50 9,039.91 9,040.25 9,027.62 9,027.85 0.0K
09:55 9,027.97 9,027.97 9,022.77 9,024.45 0.0K
10:00 9,025.41 9,031.61 9,025.41 9,029.03 0.0K
10:05 9,027.52 9,030.16 9,022.23 9,024.06 0.0K
10:10 9,023.88 9,023.88 9,018.05 9,018.28 0.0K
10:15 9,016.26 9,017.48 9,007.90 9,015.62 0.0K
10:20 9,016.34 9,022.26 9,013.62 9,022.26 0.0K
10:25 9,022.96 9,024.63 9,021.69 9,024.34 0.0K
10:30 9,025.66 9,025.66 9,017.06 9,025.08 0.0K
10:35 9,026.41 9,034.41 9,026.41 9,031.53 0.0K
10:40 9,031.18 9,031.88 9,022.83 9,022.83 0.0K
10:45 9,023.18 9,023.18 9,018.20 9,022.96 0.0K
10:50 9,023.14 9,029.62 9,023.14 9,027.70 0.0K
10:55 9,029.02 9,035.26 9,029.02 9,029.96 0.0K
11:00 9,030.31 9,032.91 9,024.97 9,026.94 0.0K
11:05 9,028.27 9,073.59 9,023.17 9,073.59 0.0K
11:10 9,073.03 9,124.19 9,072.66 9,117.44 0.0K
11:15 9,118.93 9,122.05 9,058.16 9,058.16 0.0K
11:20 9,057.44 9,060.06 9,052.31 9,054.97 0.0K
11:25 9,054.97 9,054.97 9,025.33 9,030.94 0.0K
11:30 9,032.80 9,044.49 9,031.52 9,044.49 0.0K
11:35 9,045.19 9,050.23 9,043.06 9,049.75 0.0K
11:40 9,050.12 9,052.34 9,031.82 9,037.19 0.0K
11:45 9,037.19 9,040.18 9,028.51 9,028.51 0.0K
11:50 9,028.00 9,029.91 9,027.32 9,028.83 0.0K
11:55 9,028.83 9,032.40 9,027.50 9,032.40 0.0K
12:00 9,032.76 9,044.69 9,031.43 9,041.40 0.0K
12:05 9,038.40 9,039.19 9,036.96 9,038.62 0.0K
12:10 9,038.26 9,038.26 9,032.62 9,034.92 0.0K
12:15 9,036.60 9,036.83 9,026.23 9,026.23 0.0K
12:20 9,026.23 9,030.79 9,025.20 9,030.16 0.0K
12:25 9,033.83 9,034.36 9,026.31 9,026.31 0.0K
12:30 9,027.64 9,031.55 9,022.85 9,022.85 0.0K
12:35 9,022.96 9,025.33 9,019.20 9,020.52 0.0K
12:40 9,021.25 9,024.44 9,021.25 9,023.27 0.0K
12:45 9,023.38 9,025.42 9,023.38 9,024.89 0.0K
12:50 9,025.08 9,036.06 9,025.08 9,036.06 0.0K
12:55 9,036.75 9,040.60 9,034.12 9,034.12 0.0K
13:00 9,035.63 9,042.39 9,033.34 9,038.86 0.0K
13:05 9,036.64 9,037.83 9,031.48 9,037.83 0.0K
13:10 9,038.20 9,047.18 9,038.20 9,044.63 0.0K
13:15 9,046.31 9,046.31 9,034.01 9,034.01 0.0K
13:20 9,034.01 9,034.30 9,030.13 9,032.72 0.0K
13:25 9,034.05 9,043.58 9,034.05 9,043.58 0.0K
13:30 9,043.76 9,059.74 9,043.76 9,056.25 0.0K
13:35 9,058.90 9,062.07 9,055.62 9,059.88 0.0K
13:40 9,060.95 9,082.97 9,059.28 9,079.07 0.0K
13:45 9,078.35 9,078.35 9,067.20 9,068.41 0.0K
13:50 9,070.84 9,079.66 9,070.39 9,072.67 0.0K
13:55 9,073.99 9,079.15 9,070.14 9,071.44 0.0K
14:00 9,072.76 9,077.05 9,072.25 9,074.49 0.0K
14:05 9,076.53 9,081.46 9,074.35 9,074.35 0.0K
14:10 9,072.29 9,076.10 9,071.94 9,073.28 0.0K
14:15 9,073.82 9,075.78 9,072.42 9,074.82 0.0K
14:20 9,075.17 9,081.48 9,073.84 9,077.88 0.0K
14:25 9,079.55 9,089.68 9,079.55 9,085.91 0.0K
14:30 9,084.59 9,088.37 9,078.63 9,078.63 0.0K
14:35 9,082.16 9,103.69 9,082.16 9,102.71 0.0K
14:40 9,104.03 9,120.25 9,100.43 9,115.90 0.0K
14:45 9,119.28 9,129.76 9,116.10 9,127.84 0.0K
14:50 9,127.73 9,127.73 9,117.04 9,117.04 0.0K
14:55 9,115.37 9,127.32 9,113.84 9,125.81 0.0K
15:00 9,125.47 9,133.00 9,122.56 9,122.81 0.0K
15:05 9,124.14 9,124.14 9,106.68 9,106.68 0.0K
15:10 9,106.32 9,113.27 9,104.79 9,113.27 0.0K
15:15 9,111.41 9,113.12 9,103.83 9,108.48 0.0K
15:20 9,110.17 9,123.37 9,109.99 9,123.37 0.0K
15:25 9,123.37 9,129.24 9,123.01 9,129.24 0.0K
15:30 9,126.59 9,133.16 9,125.03 9,125.03 0.0K
15:35 9,125.08 9,125.08 9,108.45 9,108.80 0.0K
15:40 9,110.84 9,127.21 9,110.84 9,127.21 0.0K
15:45 9,128.90 9,136.19 9,120.08 9,123.57 0.0K
15:50 9,121.88 9,135.16 9,118.88 9,130.81 0.0K
15:55 9,130.45 9,142.69 9,130.45 9,138.53 0.0K
16:00 9,137.99 9,147.56 9,137.99 9,141.77 0.0K
16:05 9,142.13 9,142.13 9,122.63 9,124.98 0.0K
16:10 9,126.30 9,132.28 9,124.24 9,132.28 0.0K
16:15 9,132.39 9,143.44 9,132.39 9,143.44 0.0K
16:20 9,146.63 9,146.70 9,139.76 9,142.03 0.0K
16:25 9,141.85 9,147.82 9,137.34 9,147.82 0.0K
16:35 9,140.84 9,140.84 9,140.84 9,140.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available