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 10,044.47 10,044.47 9,535.02 9,540.68 0.0K
08:05 9,545.35 9,549.83 9,480.59 9,534.37 0.0K
08:10 9,512.34 9,625.01 9,500.71 9,603.70 0.0K
08:15 9,611.73 9,666.47 9,605.70 9,632.53 0.0K
08:20 9,635.18 9,686.80 9,631.06 9,686.80 0.0K
08:25 9,681.74 9,748.82 9,673.36 9,739.83 0.0K
08:30 9,743.15 9,803.72 9,743.15 9,795.86 0.0K
08:35 9,795.40 9,806.73 9,753.41 9,796.01 0.0K
08:40 9,796.36 9,824.19 9,794.39 9,798.37 0.0K
08:45 9,800.82 9,820.82 9,765.50 9,773.81 0.0K
08:50 9,772.43 9,772.43 9,700.27 9,716.97 0.0K
08:55 9,721.66 9,737.86 9,693.90 9,696.53 0.0K
09:00 9,691.70 9,745.84 9,671.26 9,745.48 0.0K
09:05 9,754.18 9,779.30 9,740.05 9,742.01 0.0K
09:10 9,741.66 9,741.66 9,720.49 9,737.23 0.0K
09:15 9,734.92 9,734.92 9,679.16 9,679.71 0.0K
09:20 9,679.35 9,692.44 9,670.08 9,674.38 0.0K
09:25 9,673.31 9,678.02 9,643.23 9,669.72 0.0K
09:30 9,667.18 9,671.85 9,640.08 9,653.88 0.0K
09:35 9,648.58 9,652.91 9,608.09 9,608.20 0.0K
09:40 9,606.01 9,666.86 9,592.30 9,654.34 0.0K
09:45 9,650.81 9,697.52 9,637.44 9,697.52 0.0K
09:50 9,702.56 9,738.00 9,702.56 9,722.55 0.0K
09:55 9,723.47 9,723.47 9,698.87 9,704.63 0.0K
10:00 9,704.16 9,714.76 9,697.08 9,700.39 0.0K
10:05 9,703.04 9,707.01 9,658.08 9,679.59 0.0K
10:10 9,680.51 9,694.23 9,661.15 9,661.15 0.0K
10:15 9,659.82 9,665.54 9,629.47 9,632.58 0.0K
10:20 9,632.24 9,644.23 9,625.58 9,641.06 0.0K
10:25 9,644.40 9,674.90 9,641.66 9,673.57 0.0K
10:30 9,672.89 9,694.82 9,672.89 9,677.54 0.0K
10:35 9,677.43 9,693.03 9,671.49 9,693.03 0.0K
10:40 9,692.06 9,694.71 9,669.25 9,674.83 0.0K
10:45 9,677.48 9,715.10 9,677.48 9,701.89 0.0K
10:50 9,702.93 9,706.90 9,671.86 9,680.55 0.0K
10:55 9,681.93 9,682.15 9,647.25 9,657.12 0.0K
11:00 9,657.47 9,709.22 9,657.47 9,673.02 0.0K
11:05 9,678.37 9,697.40 9,669.01 9,691.60 0.0K
11:10 9,696.90 9,736.00 9,696.90 9,736.00 0.0K
11:15 9,735.65 9,757.19 9,735.54 9,742.50 0.0K
11:20 9,729.84 9,731.17 9,699.65 9,703.02 0.0K
11:25 9,712.50 9,712.50 9,691.52 9,710.66 0.0K
11:30 9,709.05 9,709.05 9,674.69 9,685.57 0.0K
11:35 9,678.37 9,696.18 9,666.54 9,695.83 0.0K
11:40 9,697.12 9,703.79 9,672.06 9,695.47 0.0K
11:45 9,689.82 9,694.40 9,679.69 9,681.01 0.0K
11:50 9,684.99 9,684.99 9,628.95 9,629.65 0.0K
11:55 9,624.50 9,627.30 9,604.92 9,608.91 0.0K
12:00 9,609.83 9,636.24 9,601.93 9,636.24 0.0K
12:05 9,634.20 9,670.57 9,622.92 9,668.51 0.0K
12:10 9,672.49 9,672.49 9,631.58 9,637.18 0.0K
12:15 9,632.85 9,632.85 9,593.66 9,605.77 0.0K
12:20 9,607.10 9,614.37 9,601.87 9,604.05 0.0K
12:25 9,599.91 9,608.49 9,551.86 9,557.96 0.0K
12:30 9,549.47 9,550.11 9,478.86 9,490.15 0.0K
12:35 9,492.80 9,511.04 9,471.77 9,510.24 0.0K
12:40 9,511.57 9,521.49 9,505.92 9,513.23 0.0K
12:45 9,512.20 9,556.61 9,506.79 9,535.18 0.0K
12:50 9,537.19 9,540.46 9,510.44 9,524.98 0.0K
12:55 9,527.29 9,549.16 9,524.90 9,546.97 0.0K
13:00 9,551.48 9,559.44 9,534.28 9,553.39 0.0K
13:05 9,553.04 9,553.72 9,526.68 9,531.00 0.0K
13:10 9,528.23 9,531.54 9,514.93 9,531.54 0.0K
13:15 9,532.87 9,555.67 9,526.54 9,551.46 0.0K
13:20 9,552.78 9,581.10 9,550.46 9,577.40 0.0K
13:25 9,579.91 9,595.68 9,575.93 9,586.70 0.0K
13:30 9,589.35 9,609.19 9,557.59 9,572.00 0.0K
13:35 9,568.02 9,570.65 9,549.41 9,550.74 0.0K
13:40 9,553.39 9,567.69 9,551.03 9,567.69 0.0K
13:45 9,563.71 9,614.61 9,554.40 9,576.84 0.0K
13:50 9,579.49 9,579.49 9,543.67 9,574.17 0.0K
13:55 9,576.88 9,585.73 9,564.22 9,568.30 0.0K
14:00 9,562.48 9,582.63 9,548.54 9,548.54 0.0K
14:05 9,548.19 9,551.65 9,523.85 9,546.85 0.0K
14:10 9,546.14 9,556.12 9,539.42 9,556.12 0.0K
14:15 9,560.60 9,565.97 9,534.99 9,535.34 0.0K
14:20 9,533.65 9,569.06 9,528.08 9,546.42 0.0K
14:25 9,543.42 9,546.86 9,521.01 9,536.45 0.0K
14:30 9,536.81 9,543.47 9,494.67 9,515.45 0.0K
14:35 9,519.46 9,525.88 9,472.64 9,472.64 0.0K
14:40 9,476.72 9,496.31 9,468.95 9,472.51 0.0K
14:45 9,473.84 9,540.59 9,469.86 9,520.95 0.0K
14:50 9,522.28 9,525.70 9,479.34 9,490.62 0.0K
14:55 9,490.28 9,539.05 9,482.54 9,532.38 0.0K
15:00 9,535.27 9,543.28 9,506.07 9,533.33 0.0K
15:05 9,531.54 9,531.54 9,487.10 9,488.43 0.0K
15:10 9,490.61 9,673.01 9,489.98 9,633.75 0.0K
15:15 9,648.21 9,702.04 9,648.21 9,654.86 0.0K
15:20 9,646.95 9,664.74 9,506.60 9,532.52 0.0K
15:25 9,542.97 9,552.26 9,469.72 9,479.00 0.0K
15:30 9,493.65 9,566.34 9,485.42 9,553.23 0.0K
15:35 9,547.52 9,550.86 9,455.66 9,459.36 0.0K
15:40 9,456.71 9,468.27 9,430.56 9,446.39 0.0K
15:45 9,448.70 9,484.87 9,442.05 9,484.52 0.0K
15:50 9,485.21 9,519.46 9,485.21 9,517.15 0.0K
15:55 9,511.19 9,548.24 9,509.87 9,542.13 0.0K
16:00 9,541.29 9,563.32 9,535.98 9,542.83 0.0K
16:05 9,542.48 9,547.61 9,508.86 9,517.60 0.0K
16:10 9,523.48 9,523.48 9,454.24 9,505.42 0.0K
16:15 9,499.78 9,539.05 9,466.02 9,528.32 0.0K
16:20 9,523.99 9,551.40 9,503.52 9,503.52 0.0K
16:25 9,498.53 9,499.54 9,419.33 9,430.73 0.0K
16:35 9,462.99 9,462.99 9,462.99 9,462.99 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available