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 10,251.17 10,324.87 10,251.17 10,324.37 0.0K
08:05 10,327.68 10,371.56 10,327.68 10,371.56 0.0K
08:10 10,370.50 10,371.43 10,342.70 10,346.58 0.0K
08:15 10,342.00 10,356.06 10,334.13 10,351.35 0.0K
08:20 10,349.58 10,363.10 10,339.80 10,362.16 0.0K
08:25 10,366.55 10,369.19 10,352.23 10,352.23 0.0K
08:30 10,345.61 10,378.86 10,339.67 10,375.89 0.0K
08:35 10,369.26 10,397.68 10,369.26 10,385.96 0.0K
08:40 10,385.03 10,388.34 10,368.65 10,369.43 0.0K
08:45 10,370.46 10,376.29 10,360.49 10,360.49 0.0K
08:50 10,361.18 10,375.58 10,353.33 10,357.79 0.0K
08:55 10,358.26 10,364.50 10,352.10 10,360.83 0.0K
09:00 10,361.18 10,378.00 10,351.94 10,351.94 0.0K
09:05 10,351.58 10,363.08 10,344.88 10,357.66 0.0K
09:10 10,357.43 10,357.43 10,337.22 10,337.22 0.0K
09:15 10,337.22 10,367.60 10,323.90 10,367.60 0.0K
09:20 10,369.02 10,382.83 10,347.06 10,358.15 0.0K
09:25 10,358.62 10,365.24 10,347.97 10,364.69 0.0K
09:30 10,364.35 10,389.46 10,358.77 10,384.97 0.0K
09:35 10,384.51 10,396.11 10,382.50 10,382.50 0.0K
09:40 10,382.62 10,393.09 10,370.40 10,370.87 0.0K
09:45 10,374.18 10,385.61 10,369.91 10,385.61 0.0K
09:50 10,382.30 10,382.30 10,354.06 10,361.85 0.0K
09:55 10,362.19 10,380.37 10,362.19 10,376.46 0.0K
10:00 10,376.23 10,382.04 10,367.54 10,377.04 0.0K
10:05 10,373.39 10,380.47 10,347.74 10,347.74 0.0K
10:10 10,351.28 10,351.28 10,325.01 10,329.61 0.0K
10:15 10,332.92 10,363.21 10,332.58 10,349.87 0.0K
10:20 10,349.41 10,360.59 10,346.09 10,360.59 0.0K
10:25 10,363.90 10,367.90 10,357.09 10,360.97 0.0K
10:30 10,361.09 10,373.81 10,353.08 10,373.81 0.0K
10:35 10,374.18 10,379.01 10,360.76 10,365.35 0.0K
10:40 10,364.88 10,401.77 10,364.88 10,401.77 0.0K
10:45 10,401.67 10,406.04 10,389.07 10,400.99 0.0K
10:50 10,400.65 10,401.11 10,370.49 10,378.28 0.0K
10:55 10,374.97 10,381.59 10,364.48 10,381.59 0.0K
11:00 10,381.25 10,381.89 10,367.57 10,381.89 0.0K
11:05 10,378.24 10,389.21 10,375.04 10,383.02 0.0K
11:10 10,386.33 10,422.05 10,386.33 10,422.05 0.0K
11:15 10,422.39 10,432.93 10,413.10 10,417.33 0.0K
11:20 10,421.33 10,421.33 10,337.84 10,375.78 0.0K
11:25 10,369.84 10,422.55 10,361.71 10,414.74 0.0K
11:30 10,418.05 10,421.59 10,398.39 10,399.70 0.0K
11:35 10,406.32 10,406.32 10,381.85 10,387.86 0.0K
11:40 10,396.71 10,413.72 10,393.74 10,409.64 0.0K
11:45 10,409.18 10,411.79 10,359.92 10,367.35 0.0K
11:50 10,367.93 10,378.44 10,359.66 10,367.21 0.0K
11:55 10,366.85 10,369.05 10,348.97 10,364.25 0.0K
12:00 10,364.59 10,380.90 10,362.04 10,362.04 0.0K
12:05 10,358.38 10,362.38 10,337.16 10,343.97 0.0K
12:10 10,343.61 10,349.91 10,334.81 10,338.36 0.0K
12:15 10,346.78 10,364.61 10,346.78 10,364.25 0.0K
12:20 10,360.94 10,369.50 10,345.88 10,346.58 0.0K
12:25 10,347.27 10,355.07 10,313.82 10,313.82 0.0K
12:30 10,313.82 10,313.82 10,293.19 10,307.68 0.0K
12:35 10,308.71 10,349.12 10,307.78 10,342.12 0.0K
12:40 10,340.38 10,340.38 10,305.31 10,311.73 0.0K
12:45 10,312.31 10,312.66 10,303.82 10,306.84 0.0K
12:50 10,306.28 10,312.05 10,283.08 10,297.80 0.0K
12:55 10,294.49 10,328.97 10,290.84 10,302.41 0.0K
13:00 10,301.95 10,303.34 10,276.24 10,279.48 0.0K
13:05 10,289.42 10,328.09 10,289.42 10,324.78 0.0K
13:10 10,324.32 10,326.02 10,311.59 10,318.23 0.0K
13:15 10,316.44 10,316.44 10,305.63 10,309.52 0.0K
13:20 10,309.18 10,315.57 10,299.69 10,299.69 0.0K
13:25 10,289.29 10,289.29 10,247.17 10,260.94 0.0K
13:30 10,269.18 10,291.92 10,251.56 10,291.68 0.0K
13:35 10,291.32 10,303.60 10,286.02 10,297.72 0.0K
13:40 10,299.77 10,310.95 10,292.06 10,295.38 0.0K
13:45 10,290.22 10,316.68 10,290.22 10,309.86 0.0K
13:50 10,312.26 10,316.29 10,290.96 10,301.10 0.0K
13:55 10,301.56 10,304.34 10,290.09 10,293.73 0.0K
14:00 10,298.09 10,315.74 10,285.36 10,315.74 0.0K
14:05 10,321.91 10,358.43 10,318.59 10,358.43 0.0K
14:10 10,362.46 10,364.30 10,346.75 10,346.98 0.0K
14:15 10,345.44 10,345.44 10,322.00 10,325.17 0.0K
14:20 10,324.49 10,324.49 10,294.10 10,294.10 0.0K
14:25 10,297.41 10,310.50 10,293.34 10,310.50 0.0K
14:30 10,313.82 10,322.07 10,276.90 10,280.68 0.0K
14:35 10,277.59 10,277.59 10,247.97 10,257.99 0.0K
14:40 10,249.73 10,268.15 10,244.19 10,268.15 0.0K
14:45 10,271.82 10,272.66 10,243.37 10,243.37 0.0K
14:50 10,243.83 10,253.95 10,233.98 10,248.01 0.0K
14:55 10,244.23 10,244.23 10,186.61 10,186.61 0.0K
15:00 10,186.14 10,186.14 10,110.40 10,115.46 0.0K
15:05 10,122.79 10,143.98 10,115.86 10,125.65 0.0K
15:10 10,120.38 10,120.38 10,089.13 10,091.03 0.0K
15:15 10,087.72 10,100.69 10,069.22 10,090.32 0.0K
15:20 10,090.43 10,093.41 10,080.31 10,082.09 0.0K
15:25 10,088.71 10,101.62 10,077.34 10,101.62 0.0K
15:30 10,107.62 10,145.94 10,107.62 10,128.21 0.0K
15:35 10,131.52 10,131.75 10,114.70 10,124.17 0.0K
15:40 10,124.06 10,142.47 10,108.85 10,128.31 0.0K
15:45 10,124.53 10,124.53 10,091.22 10,097.84 0.0K
15:50 10,097.72 10,131.63 10,097.72 10,128.21 0.0K
15:55 10,127.40 10,157.74 10,124.83 10,157.40 0.0K
16:00 10,159.75 10,159.75 10,118.29 10,147.35 0.0K
16:05 10,146.89 10,153.17 10,087.65 10,097.34 0.0K
16:10 10,097.92 10,107.60 10,083.07 10,083.07 0.0K
16:15 10,079.04 10,080.73 10,043.66 10,043.66 0.0K
16:20 10,044.70 10,060.98 10,043.79 10,060.98 0.0K
16:25 10,060.26 10,062.18 10,030.50 10,033.12 0.0K
16:35 10,044.47 10,044.47 10,044.47 10,044.47 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available