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 9,659.38 9,659.38 9,469.10 9,522.06 0.0K
08:05 9,518.08 9,521.80 9,439.79 9,459.45 0.0K
08:10 9,467.40 9,467.40 9,421.49 9,442.07 0.0K
08:15 9,451.37 9,468.43 9,450.75 9,463.68 0.0K
08:20 9,460.78 9,463.61 9,446.45 9,461.81 0.0K
08:25 9,466.04 9,478.01 9,463.11 9,474.86 0.0K
08:30 9,473.90 9,490.42 9,456.18 9,487.77 0.0K
08:35 9,486.44 9,517.59 9,484.85 9,510.30 0.0K
08:40 9,510.66 9,529.83 9,509.13 9,510.20 0.0K
08:45 9,506.23 9,506.23 9,496.13 9,501.43 0.0K
08:50 9,498.71 9,513.03 9,490.56 9,510.38 0.0K
08:55 9,509.52 9,524.46 9,509.52 9,517.44 0.0K
09:00 9,521.83 9,524.71 9,485.10 9,485.45 0.0K
09:05 9,485.45 9,485.45 9,463.88 9,476.63 0.0K
09:10 9,477.35 9,486.66 9,456.95 9,458.92 0.0K
09:15 9,463.31 9,465.34 9,455.77 9,460.36 0.0K
09:20 9,459.74 9,465.87 9,446.86 9,452.55 0.0K
09:25 9,454.59 9,463.80 9,437.51 9,441.07 0.0K
09:30 9,440.38 9,440.50 9,427.21 9,440.50 0.0K
09:35 9,439.17 9,473.00 9,439.17 9,470.35 0.0K
09:40 9,470.35 9,496.84 9,470.35 9,496.84 0.0K
09:45 9,494.19 9,494.19 9,476.19 9,483.87 0.0K
09:50 9,483.15 9,485.06 9,476.85 9,484.45 0.0K
09:55 9,486.63 9,497.94 9,485.68 9,496.27 0.0K
10:00 9,497.31 9,497.31 9,479.70 9,486.16 0.0K
10:05 9,483.51 9,506.33 9,483.51 9,506.33 0.0K
10:10 9,506.33 9,516.35 9,506.33 9,516.35 0.0K
10:15 9,519.00 9,524.67 9,513.93 9,517.06 0.0K
10:20 9,518.38 9,530.30 9,517.98 9,517.98 0.0K
10:25 9,516.65 9,524.72 9,511.78 9,519.74 0.0K
10:30 9,520.08 9,541.77 9,520.08 9,532.88 0.0K
10:35 9,531.21 9,534.72 9,529.43 9,532.94 0.0K
10:40 9,533.63 9,540.47 9,526.36 9,531.16 0.0K
10:45 9,529.84 9,535.83 9,525.79 9,531.85 0.0K
10:50 9,530.52 9,541.65 9,525.52 9,526.85 0.0K
10:55 9,524.20 9,529.97 9,519.98 9,527.32 0.0K
11:00 9,526.98 9,526.98 9,513.26 9,517.24 0.0K
11:05 9,517.24 9,528.25 9,514.12 9,528.25 0.0K
11:10 9,529.28 9,545.05 9,529.19 9,545.05 0.0K
11:15 9,541.08 9,541.33 9,533.88 9,533.88 0.0K
11:20 9,533.88 9,545.02 9,533.88 9,536.89 0.0K
11:25 9,536.54 9,539.19 9,530.45 9,536.79 0.0K
11:30 9,538.12 9,538.12 9,516.11 9,521.41 0.0K
11:35 9,523.20 9,524.87 9,511.23 9,521.14 0.0K
11:40 9,522.46 9,532.23 9,515.11 9,528.89 0.0K
11:45 9,528.89 9,541.42 9,528.89 9,535.77 0.0K
11:50 9,535.65 9,542.35 9,533.00 9,541.60 0.0K
11:55 9,542.92 9,562.28 9,541.25 9,541.25 0.0K
12:00 9,536.45 9,540.43 9,499.65 9,513.76 0.0K
12:05 9,509.78 9,516.60 9,502.24 9,506.47 0.0K
12:10 9,505.75 9,521.31 9,505.75 9,520.70 0.0K
12:15 9,520.70 9,553.10 9,520.70 9,545.85 0.0K
12:20 9,548.85 9,558.28 9,541.57 9,558.28 0.0K
12:25 9,559.60 9,587.46 9,558.05 9,582.07 0.0K
12:30 9,578.71 9,578.71 9,545.05 9,545.39 0.0K
12:35 9,545.66 9,563.37 9,534.63 9,534.63 0.0K
12:40 9,522.59 9,530.22 9,493.85 9,493.85 0.0K
12:45 9,490.86 9,515.08 9,483.04 9,501.69 0.0K
12:50 9,505.66 9,507.33 9,489.12 9,498.08 0.0K
12:55 9,498.77 9,508.04 9,492.44 9,496.76 0.0K
13:00 9,495.43 9,504.65 9,476.97 9,485.42 0.0K
13:05 9,486.28 9,488.89 9,470.86 9,470.86 0.0K
13:10 9,469.53 9,479.27 9,467.86 9,479.27 0.0K
13:15 9,479.63 9,486.29 9,471.09 9,471.09 0.0K
13:20 9,470.73 9,483.38 9,468.39 9,474.31 0.0K
13:25 9,474.67 9,475.99 9,464.88 9,472.01 0.0K
13:30 9,472.36 9,497.53 9,471.37 9,497.53 0.0K
13:35 9,496.84 9,501.65 9,489.17 9,501.30 0.0K
13:40 9,498.30 9,509.44 9,496.97 9,500.68 0.0K
13:45 9,499.75 9,516.24 9,496.99 9,516.24 0.0K
13:50 9,517.27 9,532.54 9,509.63 9,525.86 0.0K
13:55 9,527.30 9,554.04 9,523.58 9,548.85 0.0K
14:00 9,543.21 9,555.95 9,525.88 9,547.33 0.0K
14:05 9,545.85 9,566.06 9,545.49 9,554.08 0.0K
14:10 9,553.62 9,560.77 9,546.98 9,560.77 0.0K
14:15 9,562.09 9,570.96 9,554.83 9,569.99 0.0K
14:20 9,569.53 9,584.76 9,561.66 9,584.76 0.0K
14:25 9,587.11 9,594.89 9,579.35 9,581.87 0.0K
14:30 9,577.70 9,577.70 9,516.28 9,529.25 0.0K
14:35 9,530.08 9,560.35 9,527.53 9,554.60 0.0K
14:40 9,551.13 9,569.57 9,538.79 9,563.71 0.0K
14:45 9,563.82 9,567.79 9,549.99 9,563.31 0.0K
14:50 9,562.63 9,571.58 9,557.71 9,571.57 0.0K
14:55 9,575.59 9,582.94 9,569.52 9,569.52 0.0K
15:00 9,575.52 9,590.97 9,572.58 9,590.63 0.0K
15:05 9,590.28 9,594.26 9,551.73 9,557.51 0.0K
15:10 9,549.96 9,556.34 9,535.31 9,537.55 0.0K
15:15 9,540.21 9,543.90 9,511.79 9,519.56 0.0K
15:20 9,519.56 9,523.19 9,493.20 9,493.20 0.0K
15:25 9,494.53 9,506.18 9,493.20 9,504.86 0.0K
15:30 9,504.40 9,513.39 9,500.31 9,504.11 0.0K
15:35 9,501.00 9,507.40 9,494.80 9,494.80 0.0K
15:40 9,494.33 9,494.33 9,475.01 9,477.78 0.0K
15:45 9,482.76 9,500.50 9,480.52 9,485.97 0.0K
15:50 9,485.97 9,490.56 9,473.71 9,489.22 0.0K
15:55 9,490.90 9,495.65 9,471.43 9,478.55 0.0K
16:00 9,479.88 9,490.72 9,465.24 9,468.58 0.0K
16:05 9,469.90 9,476.28 9,465.29 9,472.82 0.0K
16:10 9,472.58 9,479.87 9,460.11 9,478.54 0.0K
16:15 9,480.21 9,484.53 9,461.40 9,478.95 0.0K
16:20 9,481.60 9,490.78 9,475.04 9,489.46 0.0K
16:25 9,488.76 9,495.15 9,471.41 9,476.87 0.0K
16:35 9,481.25 9,481.25 9,481.25 9,481.25 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available