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 9,437.49 9,471.38 9,437.49 9,449.01 0.0K
08:05 9,448.31 9,454.09 9,412.58 9,426.07 0.0K
08:10 9,431.37 9,435.15 9,427.39 9,434.79 0.0K
08:15 9,437.44 9,451.37 9,437.44 9,451.26 0.0K
08:20 9,451.94 9,466.22 9,451.94 9,463.57 0.0K
08:25 9,463.93 9,477.43 9,462.90 9,477.43 0.0K
08:30 9,477.08 9,495.70 9,477.08 9,495.01 0.0K
08:35 9,495.03 9,507.52 9,494.91 9,503.43 0.0K
08:40 9,500.78 9,502.40 9,495.46 9,497.14 0.0K
08:45 9,497.33 9,507.36 9,496.30 9,506.67 0.0K
08:50 9,504.02 9,505.35 9,494.02 9,504.50 0.0K
08:55 9,505.82 9,513.61 9,505.51 9,505.51 0.0K
09:00 9,503.74 9,503.74 9,486.49 9,492.00 0.0K
09:05 9,492.35 9,503.43 9,492.35 9,500.30 0.0K
09:10 9,501.75 9,505.01 9,494.49 9,494.67 0.0K
09:15 9,494.49 9,494.49 9,486.70 9,486.70 0.0K
09:20 9,486.89 9,491.32 9,483.89 9,491.20 0.0K
09:25 9,490.85 9,500.74 9,490.85 9,493.47 0.0K
09:30 9,493.81 9,499.58 9,493.02 9,499.58 0.0K
09:35 9,500.91 9,500.91 9,496.33 9,497.38 0.0K
09:40 9,497.38 9,510.00 9,497.38 9,509.88 0.0K
09:45 9,510.25 9,510.25 9,504.42 9,504.42 0.0K
09:50 9,506.83 9,506.83 9,498.03 9,502.76 0.0K
09:55 9,502.42 9,504.09 9,500.56 9,501.89 0.0K
10:00 9,505.26 9,517.76 9,505.26 9,517.76 0.0K
10:05 9,516.44 9,523.28 9,516.21 9,517.53 0.0K
10:10 9,520.19 9,522.13 9,518.04 9,520.88 0.0K
10:15 9,522.21 9,526.86 9,519.86 9,521.19 0.0K
10:20 9,521.37 9,524.02 9,519.35 9,519.35 0.0K
10:25 9,517.68 9,517.73 9,511.71 9,513.67 0.0K
10:30 9,515.00 9,515.00 9,509.88 9,511.02 0.0K
10:35 9,509.70 9,514.24 9,507.43 9,514.24 0.0K
10:40 9,515.93 9,524.76 9,515.93 9,524.42 0.0K
10:45 9,523.10 9,524.55 9,521.56 9,521.56 0.0K
10:50 9,521.56 9,530.56 9,521.19 9,529.12 0.0K
10:55 9,527.80 9,527.80 9,521.68 9,523.48 0.0K
11:00 9,524.16 9,529.10 9,524.16 9,526.18 0.0K
11:05 9,520.88 9,521.40 9,513.81 9,518.15 0.0K
11:10 9,519.48 9,523.70 9,519.31 9,522.38 0.0K
11:15 9,522.72 9,526.82 9,522.72 9,526.48 0.0K
11:20 9,526.11 9,526.11 9,519.95 9,521.28 0.0K
11:25 9,520.35 9,520.35 9,513.78 9,513.78 0.0K
11:30 9,510.79 9,512.11 9,510.79 9,511.76 0.0K
11:35 9,511.75 9,515.50 9,511.41 9,511.77 0.0K
11:40 9,512.26 9,516.56 9,512.26 9,516.56 0.0K
11:45 9,516.56 9,516.56 9,512.61 9,513.17 0.0K
11:50 9,513.51 9,514.83 9,512.18 9,512.18 0.0K
11:55 9,510.86 9,513.93 9,507.68 9,509.47 0.0K
12:00 9,510.91 9,515.24 9,508.70 9,511.90 0.0K
12:05 9,511.56 9,513.00 9,510.00 9,511.01 0.0K
12:10 9,511.01 9,515.08 9,510.31 9,513.76 0.0K
12:15 9,515.08 9,518.01 9,511.93 9,513.26 0.0K
12:20 9,514.58 9,514.77 9,513.44 9,513.44 0.0K
12:25 9,513.10 9,513.10 9,512.58 9,512.70 0.0K
12:30 9,510.05 9,510.05 9,503.85 9,505.85 0.0K
12:35 9,505.74 9,511.58 9,504.41 9,511.46 0.0K
12:40 9,510.13 9,510.50 9,506.00 9,507.44 0.0K
12:45 9,507.32 9,509.02 9,504.31 9,504.31 0.0K
12:50 9,503.94 9,503.94 9,428.72 9,433.28 0.0K
12:55 9,435.56 9,445.60 9,433.71 9,436.77 0.0K
13:00 9,436.65 9,439.30 9,428.57 9,432.31 0.0K
13:05 9,433.03 9,475.94 9,433.03 9,471.97 0.0K
13:10 9,473.11 9,492.76 9,473.11 9,489.74 0.0K
13:15 9,489.40 9,516.48 9,489.40 9,512.47 0.0K
13:20 9,511.15 9,525.85 9,511.15 9,519.43 0.0K
13:25 9,520.75 9,522.08 9,513.13 9,513.32 0.0K
13:30 9,514.64 9,525.21 9,510.81 9,521.12 0.0K
13:35 9,522.44 9,522.44 9,506.21 9,507.55 0.0K
13:40 9,507.90 9,511.86 9,500.32 9,503.74 0.0K
13:45 9,499.77 9,499.77 9,494.26 9,499.27 0.0K
13:50 9,499.99 9,504.77 9,498.66 9,504.77 0.0K
13:55 9,505.14 9,516.21 9,505.14 9,513.98 0.0K
14:00 9,514.33 9,526.00 9,514.33 9,526.00 0.0K
14:05 9,523.35 9,523.35 9,517.80 9,518.16 0.0K
14:10 9,519.48 9,528.16 9,515.00 9,523.82 0.0K
14:15 9,524.51 9,524.51 9,515.29 9,515.29 0.0K
14:20 9,514.95 9,527.86 9,514.49 9,525.21 0.0K
14:25 9,526.51 9,526.51 9,518.47 9,518.47 0.0K
14:30 9,518.10 9,522.17 9,513.74 9,522.17 0.0K
14:35 9,522.35 9,522.35 9,512.33 9,515.80 0.0K
14:40 9,513.10 9,517.73 9,511.43 9,516.29 0.0K
14:45 9,514.78 9,524.09 9,513.89 9,524.09 0.0K
14:50 9,524.81 9,531.77 9,524.81 9,525.87 0.0K
14:55 9,525.52 9,540.92 9,525.52 9,540.69 0.0K
15:00 9,541.38 9,549.90 9,540.77 9,548.58 0.0K
15:05 9,547.62 9,551.87 9,545.25 9,545.25 0.0K
15:10 9,543.03 9,543.37 9,541.36 9,542.39 0.0K
15:15 9,542.27 9,544.92 9,530.32 9,530.32 0.0K
15:20 9,531.11 9,531.59 9,526.43 9,531.59 0.0K
15:25 9,530.08 9,531.41 9,526.34 9,531.03 0.0K
15:30 9,531.03 9,532.93 9,528.56 9,532.59 0.0K
15:35 9,532.95 9,549.58 9,532.95 9,549.58 0.0K
15:40 9,549.23 9,549.23 9,544.42 9,547.07 0.0K
15:45 9,547.19 9,553.41 9,546.73 9,553.41 0.0K
15:50 9,553.95 9,555.62 9,552.28 9,553.59 0.0K
15:55 9,553.24 9,562.15 9,551.35 9,558.43 0.0K
16:00 9,558.32 9,558.54 9,554.97 9,556.27 0.0K
16:05 9,558.92 9,559.38 9,545.00 9,545.98 0.0K
16:10 9,547.31 9,551.02 9,546.86 9,551.02 0.0K
16:15 9,551.13 9,552.43 9,546.02 9,551.11 0.0K
16:20 9,551.22 9,560.57 9,551.11 9,556.35 0.0K
16:25 9,555.99 9,567.81 9,555.99 9,566.31 0.0K
16:35 9,567.21 9,567.21 9,567.21 9,567.21 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available