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 10,071.58 10,175.67 10,071.58 10,175.67 0.0K
08:05 10,179.70 10,190.04 10,157.41 10,157.41 0.0K
08:10 10,155.69 10,164.85 10,149.18 10,152.71 0.0K
08:15 10,149.28 10,151.18 10,140.13 10,147.22 0.0K
08:20 10,147.46 10,161.04 10,146.43 10,153.74 0.0K
08:25 10,154.09 10,167.57 10,153.75 10,167.57 0.0K
08:30 10,167.57 10,181.39 10,161.05 10,161.05 0.0K
08:35 10,161.41 10,163.83 10,145.29 10,148.61 0.0K
08:40 10,151.92 10,171.14 10,151.22 10,171.14 0.0K
08:45 10,167.83 10,173.66 10,162.54 10,162.54 0.0K
08:50 10,165.85 10,178.39 10,157.26 10,178.39 0.0K
08:55 10,179.67 10,194.20 10,179.67 10,186.95 0.0K
09:00 10,190.98 10,209.56 10,182.14 10,209.56 0.0K
09:05 10,209.20 10,209.20 10,194.97 10,194.97 0.0K
09:10 10,201.60 10,213.63 10,201.60 10,211.13 0.0K
09:15 10,211.82 10,224.71 10,208.87 10,208.87 0.0K
09:20 10,208.53 10,208.53 10,201.21 10,208.04 0.0K
09:25 10,208.73 10,214.74 10,207.65 10,213.70 0.0K
09:30 10,214.84 10,215.30 10,196.89 10,200.20 0.0K
09:35 10,199.86 10,207.30 10,199.86 10,200.67 0.0K
09:40 10,200.21 10,215.86 10,200.21 10,211.75 0.0K
09:45 10,211.75 10,214.39 10,205.54 10,214.39 0.0K
09:50 10,217.52 10,220.50 10,206.66 10,206.66 0.0K
09:55 10,206.20 10,206.20 10,194.78 10,194.78 0.0K
10:00 10,194.90 10,197.06 10,190.31 10,193.39 0.0K
10:05 10,193.51 10,198.21 10,190.20 10,193.27 0.0K
10:10 10,193.61 10,200.94 10,193.61 10,200.66 0.0K
10:15 10,197.35 10,203.57 10,186.67 10,191.36 0.0K
10:20 10,191.02 10,197.03 10,187.71 10,197.03 0.0K
10:25 10,200.70 10,204.37 10,197.74 10,204.03 0.0K
10:30 10,200.01 10,201.08 10,195.41 10,198.11 0.0K
10:35 10,199.19 10,205.06 10,199.19 10,201.56 0.0K
10:40 10,198.24 10,199.97 10,193.99 10,196.20 0.0K
10:45 10,199.51 10,203.47 10,197.21 10,197.21 0.0K
10:50 10,187.55 10,190.74 10,187.08 10,187.54 0.0K
10:55 10,190.85 10,201.45 10,190.85 10,192.94 0.0K
11:00 10,192.59 10,200.59 10,187.54 10,196.93 0.0K
11:05 10,196.59 10,201.08 10,196.59 10,200.49 0.0K
11:10 10,200.73 10,201.09 10,200.73 10,201.09 0.0K
11:15 10,202.01 10,204.98 10,200.16 10,200.50 0.0K
11:20 10,199.46 10,203.93 10,199.46 10,203.59 0.0K
11:25 10,203.25 10,207.03 10,198.65 10,198.65 0.0K
11:30 10,198.99 10,203.42 10,194.66 10,202.37 0.0K
11:35 10,202.73 10,202.73 10,197.65 10,197.65 0.0K
11:40 10,197.30 10,197.30 10,177.82 10,177.82 0.0K
11:45 10,174.51 10,181.12 10,173.44 10,180.20 0.0K
11:50 10,179.84 10,179.97 10,175.85 10,179.97 0.0K
11:55 10,180.31 10,189.89 10,180.31 10,189.89 0.0K
12:00 10,193.20 10,193.20 10,187.90 10,188.96 0.0K
12:05 10,188.73 10,191.12 10,187.80 10,191.12 0.0K
12:10 10,187.80 10,194.42 10,186.99 10,187.57 0.0K
12:15 10,187.91 10,188.60 10,180.11 10,183.09 0.0K
12:20 10,186.40 10,191.93 10,186.40 10,191.93 0.0K
12:25 10,192.16 10,203.12 10,192.16 10,202.76 0.0K
12:30 10,199.80 10,199.80 10,199.12 10,199.47 0.0K
12:35 10,199.23 10,199.23 10,193.70 10,194.40 0.0K
12:40 10,193.59 10,196.79 10,181.38 10,185.40 0.0K
12:45 10,185.28 10,188.90 10,181.87 10,188.90 0.0K
12:50 10,189.25 10,194.84 10,189.25 10,194.84 0.0K
12:55 10,195.53 10,203.25 10,195.17 10,203.13 0.0K
13:00 10,203.84 10,204.10 10,200.21 10,200.21 0.0K
13:05 10,200.55 10,209.74 10,199.63 10,209.74 0.0K
13:10 10,206.43 10,213.59 10,206.43 10,213.59 0.0K
13:15 10,213.95 10,214.31 10,213.28 10,213.28 0.0K
13:20 10,209.61 10,213.19 10,206.29 10,213.19 0.0K
13:25 10,213.65 10,213.77 10,206.22 10,213.66 0.0K
13:30 10,213.90 10,213.90 10,205.53 10,205.53 0.0K
13:35 10,209.79 10,221.27 10,209.79 10,221.15 0.0K
13:40 10,220.80 10,221.71 10,214.26 10,221.57 0.0K
13:45 10,221.11 10,221.57 10,212.65 10,213.33 0.0K
13:50 10,212.99 10,212.99 10,207.31 10,207.31 0.0K
13:55 10,207.42 10,212.01 10,207.42 10,211.66 0.0K
14:00 10,216.04 10,216.04 10,207.98 10,207.98 0.0K
14:05 10,199.84 10,207.87 10,199.02 10,207.87 0.0K
14:10 10,207.41 10,207.41 10,203.98 10,205.99 0.0K
14:15 10,202.68 10,216.13 10,202.68 10,216.13 0.0K
14:20 10,216.48 10,216.84 10,210.05 10,210.75 0.0K
14:25 10,211.78 10,214.63 10,208.00 10,209.92 0.0K
14:30 10,210.62 10,226.48 10,188.98 10,205.77 0.0K
14:35 10,202.46 10,221.70 10,202.46 10,208.02 0.0K
14:40 10,201.74 10,225.23 10,201.74 10,223.75 0.0K
14:45 10,223.29 10,229.78 10,218.09 10,221.75 0.0K
14:50 10,221.28 10,229.26 10,213.37 10,229.26 0.0K
14:55 10,228.91 10,233.05 10,222.53 10,232.36 0.0K
15:00 10,229.05 10,229.87 10,216.74 10,226.56 0.0K
15:05 10,233.19 10,233.20 10,222.36 10,222.36 0.0K
15:10 10,222.02 10,236.56 10,220.65 10,236.45 0.0K
15:15 10,236.45 10,256.14 10,236.45 10,256.14 0.0K
15:20 10,255.80 10,266.33 10,249.64 10,260.72 0.0K
15:25 10,264.39 10,268.16 10,256.79 10,256.79 0.0K
15:30 10,257.14 10,264.34 10,250.31 10,255.30 0.0K
15:35 10,254.95 10,269.73 10,251.71 10,269.73 0.0K
15:40 10,270.10 10,271.03 10,260.73 10,264.74 0.0K
15:45 10,263.81 10,279.59 10,263.81 10,279.59 0.0K
15:50 10,279.93 10,284.99 10,275.70 10,277.45 0.0K
15:55 10,277.80 10,277.80 10,270.70 10,272.16 0.0K
16:00 10,275.83 10,294.11 10,275.83 10,290.58 0.0K
16:05 10,290.93 10,291.13 10,282.63 10,287.36 0.0K
16:10 10,287.25 10,293.28 10,283.14 10,284.52 0.0K
16:15 10,287.83 10,289.88 10,279.48 10,287.16 0.0K
16:20 10,287.05 10,297.13 10,285.90 10,295.78 0.0K
16:25 10,295.44 10,304.81 10,290.84 10,291.44 0.0K
16:35 10,270.41 10,270.41 10,270.41 10,270.41 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available