FTSE 350 Gas Water & Multiutilities TR

TRINMX651020
🏛️ uk →
10,781.45
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 10,539.13 10,542.23 10,436.25 10,467.54 0.0K
08:05 10,463.76 10,492.05 10,438.47 10,447.56 0.0K
08:10 10,450.67 10,466.61 10,423.10 10,466.61 0.0K
08:15 10,466.96 10,490.18 10,463.28 10,466.82 0.0K
08:20 10,463.26 10,466.90 10,449.82 10,455.43 0.0K
08:25 10,455.43 10,481.69 10,455.43 10,478.03 0.0K
08:30 10,474.71 10,482.74 10,470.36 10,477.25 0.0K
08:35 10,480.57 10,480.57 10,455.01 10,462.00 0.0K
08:40 10,465.90 10,480.35 10,458.92 10,477.03 0.0K
08:45 10,480.35 10,491.82 10,480.35 10,491.82 0.0K
08:50 10,492.86 10,493.52 10,482.73 10,493.52 0.0K
08:55 10,493.17 10,493.52 10,478.80 10,478.80 0.0K
09:00 10,482.58 10,482.58 10,470.29 10,470.29 0.0K
09:05 10,470.76 10,478.10 10,469.13 10,473.97 0.0K
09:10 10,474.32 10,486.37 10,473.97 10,486.03 0.0K
09:15 10,490.42 10,499.48 10,489.60 10,496.18 0.0K
09:20 10,499.50 10,499.84 10,487.56 10,487.56 0.0K
09:25 10,483.90 10,498.37 10,476.60 10,498.37 0.0K
09:30 10,504.04 10,514.00 10,494.81 10,494.81 0.0K
09:35 10,495.16 10,498.82 10,493.72 10,498.13 0.0K
09:40 10,494.81 10,515.25 10,494.47 10,515.25 0.0K
09:45 10,515.60 10,515.95 10,515.60 10,515.95 0.0K
09:50 10,515.60 10,524.48 10,515.60 10,519.91 0.0K
09:55 10,523.23 10,527.83 10,523.23 10,523.35 0.0K
10:00 10,519.31 10,523.32 10,515.74 10,517.91 0.0K
10:05 10,517.91 10,521.04 10,515.84 10,521.04 0.0K
10:10 10,517.03 10,521.73 10,516.69 10,518.05 0.0K
10:15 10,517.69 10,519.98 10,514.12 10,519.41 0.0K
10:20 10,520.12 10,521.84 10,515.50 10,515.84 0.0K
10:25 10,516.19 10,518.49 10,515.50 10,517.80 0.0K
10:30 10,517.45 10,522.82 10,515.39 10,518.71 0.0K
10:35 10,518.25 10,519.03 10,517.42 10,518.69 0.0K
10:40 10,518.34 10,525.25 10,518.34 10,525.25 0.0K
10:45 10,525.72 10,526.75 10,522.40 10,526.75 0.0K
10:50 10,527.78 10,527.78 10,518.09 10,518.09 0.0K
10:55 10,517.75 10,517.98 10,513.01 10,517.98 0.0K
11:00 10,519.02 10,523.37 10,519.02 10,521.70 0.0K
11:05 10,521.01 10,525.95 10,521.01 10,525.95 0.0K
11:10 10,525.60 10,525.60 10,521.59 10,521.94 0.0K
11:15 10,522.63 10,522.63 10,513.05 10,513.39 0.0K
11:20 10,512.93 10,512.93 10,501.64 10,503.73 0.0K
11:25 10,507.05 10,507.05 10,498.66 10,498.66 0.0K
11:30 10,497.96 10,498.77 10,497.96 10,498.08 0.0K
11:35 10,498.43 10,500.35 10,496.69 10,500.35 0.0K
11:40 10,504.39 10,504.74 10,503.69 10,504.74 0.0K
11:45 10,501.42 10,501.42 10,495.76 10,495.88 0.0K
11:50 10,495.54 10,497.27 10,495.54 10,496.59 0.0K
11:55 10,497.27 10,497.96 10,496.93 10,497.96 0.0K
12:00 10,497.73 10,499.80 10,497.73 10,499.69 0.0K
12:05 10,500.37 10,504.27 10,500.37 10,503.92 0.0K
12:10 10,507.24 10,507.24 10,500.60 10,503.92 0.0K
12:15 10,507.24 10,510.74 10,506.90 10,510.74 0.0K
12:20 10,511.08 10,515.93 10,511.08 10,513.64 0.0K
12:25 10,513.87 10,527.96 10,513.87 10,527.96 0.0K
12:30 10,528.66 10,529.51 10,525.45 10,529.51 0.0K
12:35 10,525.71 10,525.71 10,514.35 10,514.35 0.0K
12:40 10,518.61 10,523.80 10,516.10 10,520.48 0.0K
12:45 10,523.80 10,527.12 10,520.01 10,524.14 0.0K
12:50 10,524.26 10,532.18 10,522.82 10,522.82 0.0K
12:55 10,519.50 10,522.82 10,504.85 10,504.85 0.0K
13:00 10,508.16 10,524.01 10,508.16 10,519.04 0.0K
13:05 10,515.72 10,522.71 10,515.37 10,522.71 0.0K
13:10 10,522.82 10,522.82 10,518.81 10,518.81 0.0K
13:15 10,518.47 10,519.88 10,515.27 10,516.09 0.0K
13:20 10,515.63 10,524.22 10,508.27 10,524.22 0.0K
13:25 10,527.54 10,528.91 10,521.34 10,524.66 0.0K
13:30 10,516.84 10,520.16 10,501.16 10,501.51 0.0K
13:35 10,501.62 10,502.79 10,497.02 10,502.79 0.0K
13:40 10,502.68 10,507.52 10,502.57 10,507.05 0.0K
13:45 10,503.73 10,503.73 10,491.66 10,493.04 0.0K
13:50 10,493.27 10,493.27 10,485.88 10,492.98 0.0K
13:55 10,487.42 10,487.42 10,477.99 10,477.99 0.0K
14:00 10,476.96 10,484.32 10,476.61 10,484.32 0.0K
14:05 10,485.00 10,490.84 10,484.32 10,490.49 0.0K
14:10 10,487.17 10,487.17 10,480.98 10,486.07 0.0K
14:15 10,487.00 10,501.06 10,487.00 10,500.72 0.0K
14:20 10,501.06 10,501.66 10,490.29 10,490.65 0.0K
14:25 10,491.01 10,502.81 10,491.01 10,494.65 0.0K
14:30 10,492.30 10,493.02 10,473.63 10,480.19 0.0K
14:35 10,476.87 10,482.45 10,465.88 10,466.00 0.0K
14:40 10,466.69 10,483.62 10,462.68 10,477.10 0.0K
14:45 10,476.76 10,479.28 10,469.18 10,478.93 0.0K
14:50 10,471.49 10,473.89 10,463.51 10,463.86 0.0K
14:55 10,463.51 10,468.48 10,463.51 10,464.81 0.0K
15:00 10,464.35 10,473.31 10,459.96 10,459.96 0.0K
15:05 10,460.32 10,471.08 10,460.26 10,461.19 0.0K
15:10 10,461.43 10,461.65 10,449.35 10,449.35 0.0K
15:15 10,446.03 10,471.47 10,444.52 10,471.12 0.0K
15:20 10,471.36 10,488.05 10,468.04 10,488.05 0.0K
15:25 10,484.73 10,500.31 10,477.50 10,499.83 0.0K
15:30 10,500.86 10,508.20 10,500.28 10,508.20 0.0K
15:35 10,508.56 10,513.03 10,506.39 10,509.71 0.0K
15:40 10,506.39 10,511.51 10,506.39 10,506.90 0.0K
15:45 10,507.24 10,509.49 10,505.82 10,509.49 0.0K
15:50 10,506.17 10,510.49 10,503.04 10,503.73 0.0K
15:55 10,500.41 10,507.18 10,498.33 10,498.33 0.0K
16:00 10,498.79 10,498.96 10,479.36 10,482.68 0.0K
16:05 10,482.68 10,483.04 10,477.73 10,479.99 0.0K
16:10 10,476.67 10,481.45 10,476.27 10,481.05 0.0K
16:15 10,480.36 10,483.51 10,475.00 10,478.68 0.0K
16:20 10,482.00 10,482.03 10,469.28 10,475.92 0.0K
16:25 10,472.25 10,472.25 10,463.80 10,471.24 0.0K
16:35 10,476.78 10,476.78 10,476.78 10,476.78 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available