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 9,140.84 9,182.76 9,140.84 9,181.71 0.0K
08:05 9,182.76 9,217.67 9,178.79 9,203.43 0.0K
08:10 9,204.99 9,219.40 9,204.99 9,219.40 0.0K
08:15 9,216.75 9,224.62 9,200.74 9,218.47 0.0K
08:20 9,217.99 9,226.99 9,212.55 9,225.51 0.0K
08:25 9,225.70 9,227.40 9,206.95 9,214.82 0.0K
08:30 9,214.47 9,218.51 9,210.05 9,212.86 0.0K
08:35 9,215.51 9,246.69 9,215.51 9,246.69 0.0K
08:40 9,248.38 9,269.26 9,248.38 9,257.41 0.0K
08:45 9,256.70 9,263.94 9,242.85 9,242.85 0.0K
08:50 9,245.68 9,256.70 9,245.68 9,248.25 0.0K
08:55 9,246.58 9,246.58 9,226.34 9,226.34 0.0K
09:00 9,222.96 9,228.99 9,218.35 9,224.62 0.0K
09:05 9,224.39 9,232.46 9,223.06 9,224.16 0.0K
09:10 9,221.51 9,228.96 9,217.80 9,217.80 0.0K
09:15 9,216.47 9,238.28 9,216.47 9,238.28 0.0K
09:20 9,239.32 9,247.37 9,238.37 9,245.21 0.0K
09:25 9,246.53 9,252.72 9,244.61 9,249.72 0.0K
09:30 9,249.36 9,254.27 9,244.97 9,249.94 0.0K
09:35 9,251.27 9,258.82 9,250.92 9,257.61 0.0K
09:40 9,256.29 9,262.40 9,251.89 9,259.61 0.0K
09:45 9,259.98 9,261.66 9,253.98 9,260.13 0.0K
09:50 9,259.78 9,264.93 9,257.33 9,264.61 0.0K
09:55 9,263.28 9,283.58 9,263.28 9,282.63 0.0K
10:00 9,285.28 9,296.32 9,285.28 9,294.38 0.0K
10:05 9,294.38 9,299.14 9,285.74 9,299.14 0.0K
10:10 9,301.91 9,306.69 9,300.08 9,304.57 0.0K
10:15 9,303.87 9,305.55 9,287.83 9,288.02 0.0K
10:20 9,289.09 9,300.97 9,288.73 9,300.97 0.0K
10:25 9,303.62 9,321.18 9,303.62 9,319.86 0.0K
10:30 9,319.86 9,321.22 9,315.17 9,316.49 0.0K
10:35 9,312.52 9,322.53 9,311.48 9,317.77 0.0K
10:40 9,317.41 9,318.39 9,308.40 9,314.88 0.0K
10:45 9,316.32 9,322.18 9,314.99 9,320.86 0.0K
10:50 9,321.56 9,332.06 9,321.56 9,326.24 0.0K
10:55 9,327.56 9,331.60 9,326.39 9,328.25 0.0K
11:00 9,325.60 9,331.38 9,322.10 9,330.81 0.0K
11:05 9,331.42 9,334.21 9,325.52 9,331.32 0.0K
11:10 9,331.60 9,339.34 9,327.27 9,339.34 0.0K
11:15 9,338.02 9,342.04 9,331.81 9,339.77 0.0K
11:20 9,342.42 9,349.71 9,342.05 9,348.38 0.0K
11:25 9,348.02 9,352.38 9,347.32 9,348.23 0.0K
11:30 9,349.55 9,356.50 9,347.49 9,356.50 0.0K
11:35 9,356.98 9,357.70 9,350.77 9,352.68 0.0K
11:40 9,352.33 9,352.33 9,333.28 9,340.00 0.0K
11:45 9,338.67 9,340.59 9,334.93 9,338.85 0.0K
11:50 9,337.18 9,340.85 9,337.18 9,339.17 0.0K
11:55 9,339.87 9,347.48 9,339.87 9,345.28 0.0K
12:00 9,345.10 9,348.11 9,339.77 9,339.77 0.0K
12:05 9,339.65 9,340.98 9,337.76 9,337.76 0.0K
12:10 9,337.59 9,337.59 9,331.77 9,335.60 0.0K
12:15 9,337.46 9,337.46 9,333.62 9,335.48 0.0K
12:20 9,335.83 9,337.69 9,335.47 9,336.82 0.0K
12:25 9,336.23 9,336.23 9,321.66 9,321.66 0.0K
12:30 9,318.29 9,321.84 9,317.71 9,320.08 0.0K
12:35 9,318.76 9,318.76 9,310.03 9,311.71 0.0K
12:40 9,312.06 9,315.01 9,301.80 9,304.45 0.0K
12:45 9,304.93 9,310.54 9,304.93 9,307.55 0.0K
12:50 9,307.89 9,310.58 9,305.25 9,307.80 0.0K
12:55 9,307.69 9,315.08 9,303.90 9,315.08 0.0K
13:00 9,317.73 9,319.85 9,306.91 9,306.91 0.0K
13:05 9,306.56 9,306.56 9,295.54 9,302.98 0.0K
13:10 9,301.66 9,304.69 9,296.32 9,297.82 0.0K
13:15 9,299.15 9,305.69 9,298.73 9,305.69 0.0K
13:20 9,304.36 9,304.36 9,294.05 9,298.03 0.0K
13:25 9,299.73 9,304.92 9,293.63 9,293.63 0.0K
13:30 9,296.46 9,324.00 9,296.46 9,318.74 0.0K
13:35 9,316.10 9,334.44 9,315.91 9,334.44 0.0K
13:40 9,334.44 9,334.44 9,319.56 9,320.68 0.0K
13:45 9,318.03 9,322.76 9,313.16 9,322.39 0.0K
13:50 9,322.74 9,323.11 9,317.52 9,318.06 0.0K
13:55 9,318.25 9,333.38 9,317.46 9,330.37 0.0K
14:00 9,330.00 9,333.57 9,328.38 9,328.64 0.0K
14:05 9,329.33 9,353.41 9,328.75 9,353.41 0.0K
14:10 9,356.42 9,366.66 9,356.42 9,364.99 0.0K
14:15 9,366.31 9,370.80 9,363.22 9,367.32 0.0K
14:20 9,367.72 9,371.28 9,349.10 9,349.10 0.0K
14:25 9,347.78 9,361.34 9,347.78 9,358.46 0.0K
14:30 9,361.11 9,361.11 9,350.75 9,357.66 0.0K
14:35 9,357.42 9,384.74 9,355.29 9,382.82 0.0K
14:40 9,381.50 9,392.17 9,381.50 9,386.19 0.0K
14:45 9,385.84 9,391.05 9,379.41 9,379.41 0.0K
14:50 9,376.76 9,392.46 9,375.85 9,384.15 0.0K
14:55 9,381.14 9,382.65 9,373.25 9,382.65 0.0K
15:00 9,382.28 9,400.82 9,380.60 9,397.01 0.0K
15:05 9,395.68 9,397.27 9,381.97 9,396.30 0.0K
15:10 9,396.85 9,397.20 9,389.68 9,393.08 0.0K
15:15 9,393.26 9,401.35 9,392.74 9,397.89 0.0K
15:20 9,398.25 9,398.25 9,389.97 9,392.66 0.0K
15:25 9,393.03 9,393.03 9,381.35 9,383.26 0.0K
15:30 9,383.44 9,385.14 9,371.86 9,376.02 0.0K
15:35 9,376.21 9,379.96 9,369.63 9,377.98 0.0K
15:40 9,378.68 9,379.02 9,347.29 9,355.22 0.0K
15:45 9,355.23 9,365.19 9,348.69 9,348.88 0.0K
15:50 9,350.04 9,368.02 9,347.92 9,366.35 0.0K
15:55 9,365.03 9,365.03 9,354.84 9,358.82 0.0K
16:00 9,358.82 9,360.17 9,351.11 9,351.79 0.0K
16:05 9,351.27 9,360.53 9,347.55 9,351.89 0.0K
16:10 9,353.21 9,358.95 9,347.29 9,349.93 0.0K
16:15 9,348.61 9,353.48 9,339.08 9,341.77 0.0K
16:20 9,343.10 9,347.65 9,341.90 9,343.64 0.0K
16:25 9,344.18 9,345.50 9,333.61 9,338.56 0.0K
16:35 9,341.86 9,341.86 9,341.86 9,341.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available