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 9,954.11 10,155.89 9,954.11 10,139.58 0.0K
08:05 10,159.49 10,211.86 10,134.38 10,141.48 0.0K
08:10 10,141.84 10,141.84 10,107.12 10,110.23 0.0K
08:15 10,108.84 10,166.57 10,108.84 10,139.15 0.0K
08:20 10,142.44 10,153.08 10,131.71 10,131.71 0.0K
08:25 10,131.70 10,132.16 10,109.50 10,112.82 0.0K
08:30 10,111.89 10,112.82 10,080.60 10,081.06 0.0K
08:35 10,081.99 10,081.99 10,047.35 10,048.50 0.0K
08:40 10,050.61 10,050.61 10,011.38 10,011.38 0.0K
08:45 10,014.70 10,043.75 10,008.06 10,040.43 0.0K
08:50 10,041.12 10,042.84 10,030.95 10,034.12 0.0K
08:55 10,029.01 10,044.34 10,024.53 10,040.68 0.0K
09:00 10,044.72 10,060.07 10,034.97 10,056.37 0.0K
09:05 10,056.84 10,081.92 10,040.58 10,070.21 0.0K
09:10 10,070.21 10,091.38 10,070.21 10,081.67 0.0K
09:15 10,077.63 10,090.33 10,073.49 10,081.29 0.0K
09:20 10,076.89 10,093.15 10,066.56 10,089.83 0.0K
09:25 10,089.36 10,109.12 10,085.94 10,105.55 0.0K
09:30 10,106.94 10,107.87 10,086.14 10,086.14 0.0K
09:35 10,085.79 10,102.52 10,083.47 10,102.52 0.0K
09:40 10,104.38 10,136.82 10,104.38 10,130.18 0.0K
09:45 10,133.97 10,160.10 10,129.44 10,160.10 0.0K
09:50 10,165.16 10,192.23 10,160.47 10,191.87 0.0K
09:55 10,187.28 10,210.80 10,187.28 10,194.40 0.0K
10:00 10,193.94 10,194.30 10,179.01 10,184.43 0.0K
10:05 10,184.79 10,199.83 10,181.13 10,195.58 0.0K
10:10 10,199.61 10,205.63 10,192.63 10,205.16 0.0K
10:15 10,205.51 10,214.48 10,205.04 10,210.58 0.0K
10:20 10,210.11 10,218.65 10,188.14 10,188.14 0.0K
10:25 10,187.22 10,198.23 10,187.22 10,189.90 0.0K
10:30 10,188.97 10,192.86 10,185.29 10,190.35 0.0K
10:35 10,189.66 10,193.10 10,183.14 10,193.10 0.0K
10:40 10,193.79 10,202.27 10,193.32 10,201.20 0.0K
10:45 10,200.49 10,212.35 10,191.07 10,212.35 0.0K
10:50 10,209.03 10,212.48 10,197.33 10,197.33 0.0K
10:55 10,200.65 10,204.32 10,194.36 10,198.73 0.0K
11:00 10,199.19 10,199.19 10,176.95 10,182.26 0.0K
11:05 10,182.73 10,197.09 10,182.73 10,193.77 0.0K
11:10 10,194.46 10,195.17 10,187.70 10,187.70 0.0K
11:15 10,184.38 10,190.31 10,183.68 10,190.31 0.0K
11:20 10,186.99 10,190.31 10,185.71 10,188.68 0.0K
11:25 10,192.00 10,200.03 10,192.00 10,193.39 0.0K
11:30 10,192.33 10,200.50 10,191.53 10,197.53 0.0K
11:35 10,204.17 10,221.95 10,204.17 10,218.99 0.0K
11:40 10,216.01 10,221.26 10,211.63 10,221.26 0.0K
11:45 10,224.58 10,229.54 10,224.58 10,227.51 0.0K
11:50 10,224.19 10,224.54 10,207.33 10,217.30 0.0K
11:55 10,217.65 10,229.13 10,217.65 10,225.57 0.0K
12:00 10,226.04 10,226.76 10,215.07 10,215.07 0.0K
12:05 10,215.53 10,240.29 10,215.53 10,240.29 0.0K
12:10 10,236.97 10,244.44 10,236.97 10,244.44 0.0K
12:15 10,244.79 10,258.87 10,244.79 10,252.95 0.0K
12:20 10,253.31 10,253.31 10,240.66 10,240.66 0.0K
12:25 10,243.98 10,250.62 10,243.98 10,246.24 0.0K
12:30 10,245.89 10,252.89 10,242.57 10,242.57 0.0K
12:35 10,243.26 10,245.09 10,241.30 10,241.77 0.0K
12:40 10,242.12 10,242.12 10,235.13 10,239.27 0.0K
12:45 10,235.95 10,237.35 10,228.95 10,229.67 0.0K
12:50 10,229.33 10,230.36 10,229.33 10,229.67 0.0K
12:55 10,228.36 10,228.82 10,224.68 10,228.71 0.0K
13:00 10,230.92 10,232.44 10,224.91 10,225.15 0.0K
13:05 10,225.51 10,225.51 10,220.66 10,224.34 0.0K
13:10 10,228.35 10,245.24 10,228.35 10,241.92 0.0K
13:15 10,242.64 10,249.93 10,242.64 10,249.81 0.0K
13:20 10,253.13 10,267.93 10,253.13 10,266.93 0.0K
13:25 10,267.85 10,267.85 10,232.07 10,239.57 0.0K
13:30 10,239.11 10,260.71 10,238.08 10,260.24 0.0K
13:35 10,261.17 10,279.17 10,261.17 10,268.69 0.0K
13:40 10,269.15 10,279.81 10,263.22 10,263.22 0.0K
13:45 10,266.54 10,275.40 10,260.60 10,260.60 0.0K
13:50 10,259.79 10,271.78 10,252.54 10,255.86 0.0K
13:55 10,259.18 10,271.14 10,258.48 10,258.48 0.0K
14:00 10,258.24 10,265.47 10,256.28 10,256.28 0.0K
14:05 10,256.16 10,260.17 10,256.16 10,258.48 0.0K
14:10 10,262.26 10,266.36 10,262.26 10,265.43 0.0K
14:15 10,269.10 10,277.56 10,269.10 10,277.56 0.0K
14:20 10,277.90 10,283.44 10,262.31 10,262.31 0.0K
14:25 10,261.59 10,270.25 10,253.53 10,266.93 0.0K
14:30 10,253.94 10,253.94 10,216.24 10,227.26 0.0K
14:35 10,227.60 10,255.97 10,226.32 10,255.97 0.0K
14:40 10,262.61 10,270.29 10,244.38 10,244.38 0.0K
14:45 10,244.03 10,280.49 10,242.70 10,276.35 0.0K
14:50 10,275.43 10,275.43 10,263.14 10,263.81 0.0K
14:55 10,263.23 10,269.55 10,252.09 10,252.67 0.0K
15:00 10,252.31 10,252.31 10,227.04 10,227.04 0.0K
15:05 10,225.98 10,238.37 10,222.31 10,238.37 0.0K
15:10 10,237.44 10,252.92 10,237.44 10,247.61 0.0K
15:15 10,246.79 10,250.81 10,232.91 10,232.91 0.0K
15:20 10,233.03 10,233.38 10,218.12 10,224.76 0.0K
15:25 10,225.45 10,225.45 10,212.37 10,219.71 0.0K
15:30 10,219.60 10,225.48 10,216.04 10,216.50 0.0K
15:35 10,212.11 10,229.49 10,211.42 10,219.77 0.0K
15:40 10,223.09 10,233.98 10,219.92 10,220.61 0.0K
15:45 10,224.39 10,224.96 10,213.60 10,214.77 0.0K
15:50 10,214.65 10,239.77 10,214.30 10,233.82 0.0K
15:55 10,234.16 10,240.32 10,234.16 10,235.04 0.0K
16:00 10,235.51 10,246.47 10,231.84 10,246.47 0.0K
16:05 10,246.83 10,246.83 10,230.98 10,231.80 0.0K
16:10 10,228.02 10,228.02 10,208.95 10,218.94 0.0K
16:15 10,219.40 10,225.16 10,216.95 10,224.80 0.0K
16:20 10,223.99 10,230.23 10,223.99 10,229.40 0.0K
16:25 10,229.76 10,229.76 10,217.25 10,219.09 0.0K
16:35 10,221.64 10,221.64 10,221.64 10,221.64 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available