FTSE 350 Gas Water & Multiutilities TR

TRINMX651020
🏛️ uk →
10,822.27
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 10,221.64 10,317.64 10,221.64 10,307.52 0.0K
08:05 10,307.17 10,318.20 10,295.74 10,314.19 0.0K
08:10 10,309.48 10,316.05 10,277.91 10,287.29 0.0K
08:15 10,280.65 10,291.30 10,260.32 10,265.25 0.0K
08:20 10,269.29 10,288.65 10,265.61 10,286.66 0.0K
08:25 10,287.02 10,288.09 10,274.81 10,281.79 0.0K
08:30 10,282.36 10,282.36 10,259.48 10,269.56 0.0K
08:35 10,272.52 10,274.53 10,262.68 10,266.70 0.0K
08:40 10,270.02 10,278.45 10,269.68 10,271.33 0.0K
08:45 10,270.97 10,276.04 10,269.92 10,276.04 0.0K
08:50 10,275.22 10,275.22 10,266.85 10,270.29 0.0K
08:55 10,271.00 10,274.31 10,268.89 10,268.89 0.0K
09:00 10,268.53 10,268.53 10,246.43 10,246.43 0.0K
09:05 10,245.50 10,247.02 10,238.14 10,246.45 0.0K
09:10 10,242.31 10,242.31 10,229.06 10,232.04 0.0K
09:15 10,232.38 10,237.25 10,232.38 10,234.68 0.0K
09:20 10,234.32 10,234.32 10,216.94 10,216.94 0.0K
09:25 10,216.60 10,225.00 10,216.60 10,224.77 0.0K
09:30 10,225.46 10,228.78 10,212.94 10,212.94 0.0K
09:35 10,212.25 10,223.99 10,208.12 10,220.31 0.0K
09:40 10,223.63 10,227.66 10,223.63 10,227.66 0.0K
09:45 10,227.32 10,239.64 10,227.32 10,239.64 0.0K
09:50 10,239.29 10,239.29 10,230.55 10,230.55 0.0K
09:55 10,227.23 10,228.02 10,224.02 10,228.02 0.0K
10:00 10,223.52 10,225.26 10,215.47 10,220.66 0.0K
10:05 10,221.00 10,224.28 10,221.00 10,223.47 0.0K
10:10 10,223.70 10,223.70 10,223.70 10,223.70 0.0K
10:15 10,224.17 10,242.99 10,224.17 10,229.91 0.0K
10:20 10,229.56 10,243.98 10,221.18 10,243.98 0.0K
10:25 10,243.64 10,243.64 10,232.04 10,233.07 0.0K
10:30 10,234.44 10,244.59 10,234.10 10,244.59 0.0K
10:35 10,245.05 10,246.10 10,241.39 10,244.93 0.0K
10:40 10,245.86 10,258.99 10,245.86 10,258.99 0.0K
10:45 10,259.33 10,274.25 10,258.97 10,261.77 0.0K
10:50 10,261.31 10,261.43 10,247.48 10,247.94 0.0K
10:55 10,243.69 10,257.95 10,243.22 10,257.95 0.0K
11:00 10,257.61 10,266.94 10,256.80 10,266.94 0.0K
11:05 10,267.28 10,271.68 10,267.28 10,270.96 0.0K
11:10 10,271.32 10,272.60 10,268.94 10,269.87 0.0K
11:15 10,270.22 10,276.32 10,267.37 10,273.63 0.0K
11:20 10,273.29 10,273.63 10,272.93 10,273.03 0.0K
11:25 10,273.50 10,287.85 10,270.18 10,280.39 0.0K
11:30 10,280.73 10,284.05 10,278.61 10,278.61 0.0K
11:35 10,278.96 10,278.96 10,272.81 10,273.15 0.0K
11:40 10,272.56 10,276.59 10,272.56 10,273.27 0.0K
11:45 10,268.67 10,268.67 10,263.93 10,264.27 0.0K
11:50 10,260.95 10,260.95 10,252.27 10,252.27 0.0K
11:55 10,249.78 10,250.94 10,245.88 10,245.88 0.0K
12:00 10,245.88 10,245.88 10,239.99 10,244.25 0.0K
12:05 10,243.89 10,243.89 10,239.64 10,243.31 0.0K
12:10 10,242.62 10,242.62 10,238.96 10,239.95 0.0K
12:15 10,236.27 10,244.60 10,233.94 10,244.60 0.0K
12:20 10,247.92 10,253.59 10,247.92 10,253.59 0.0K
12:25 10,254.28 10,260.75 10,254.28 10,260.75 0.0K
12:30 10,260.39 10,260.39 10,258.88 10,258.88 0.0K
12:35 10,255.10 10,262.55 10,255.10 10,261.62 0.0K
12:40 10,256.55 10,265.72 10,255.73 10,265.72 0.0K
12:45 10,269.04 10,277.18 10,269.04 10,273.76 0.0K
12:50 10,273.41 10,273.41 10,257.68 10,257.68 0.0K
12:55 10,261.00 10,262.04 10,258.72 10,258.72 0.0K
13:00 10,259.07 10,261.71 10,258.39 10,261.71 0.0K
13:05 10,261.02 10,264.92 10,257.58 10,257.58 0.0K
13:10 10,257.92 10,257.92 10,253.68 10,253.83 0.0K
13:15 10,253.47 10,253.49 10,253.13 10,253.49 0.0K
13:20 10,253.03 10,256.81 10,253.03 10,256.46 0.0K
13:25 10,259.78 10,264.98 10,259.78 10,264.98 0.0K
13:30 10,264.64 10,264.64 10,257.03 10,257.03 0.0K
13:35 10,256.57 10,261.17 10,256.57 10,260.47 0.0K
13:40 10,260.11 10,260.11 10,251.40 10,256.09 0.0K
13:45 10,256.45 10,256.92 10,248.29 10,248.65 0.0K
13:50 10,245.33 10,245.33 10,235.06 10,238.74 0.0K
13:55 10,242.06 10,250.33 10,242.06 10,247.15 0.0K
14:00 10,243.47 10,243.47 10,236.37 10,238.87 0.0K
14:05 10,238.75 10,238.75 10,234.26 10,238.40 0.0K
14:10 10,235.08 10,235.80 10,235.08 10,235.80 0.0K
14:15 10,235.92 10,235.92 10,230.38 10,230.38 0.0K
14:20 10,230.72 10,230.85 10,229.79 10,229.79 0.0K
14:25 10,230.48 10,230.84 10,219.53 10,219.53 0.0K
14:30 10,219.07 10,232.11 10,218.03 10,227.74 0.0K
14:35 10,227.38 10,240.24 10,223.37 10,232.20 0.0K
14:40 10,231.85 10,244.29 10,231.51 10,238.64 0.0K
14:45 10,238.28 10,238.64 10,232.03 10,232.39 0.0K
14:50 10,235.71 10,242.07 10,227.30 10,237.57 0.0K
14:55 10,237.93 10,242.63 10,237.22 10,242.63 0.0K
15:00 10,238.36 10,253.51 10,238.36 10,253.51 0.0K
15:05 10,253.17 10,259.53 10,240.63 10,241.68 0.0K
15:10 10,241.34 10,257.91 10,241.34 10,257.91 0.0K
15:15 10,257.91 10,259.55 10,249.63 10,250.10 0.0K
15:20 10,250.44 10,264.71 10,250.44 10,264.12 0.0K
15:25 10,263.42 10,267.09 10,263.06 10,267.09 0.0K
15:30 10,267.78 10,281.83 10,267.78 10,281.71 0.0K
15:35 10,281.36 10,281.36 10,278.61 10,278.61 0.0K
15:40 10,279.33 10,286.56 10,278.73 10,286.44 0.0K
15:45 10,286.80 10,295.76 10,282.75 10,282.75 0.0K
15:50 10,281.80 10,281.80 10,280.07 10,281.37 0.0K
15:55 10,281.40 10,281.40 10,271.68 10,279.61 0.0K
16:00 10,279.26 10,284.79 10,279.26 10,284.79 0.0K
16:05 10,285.25 10,298.71 10,285.25 10,296.84 0.0K
16:10 10,296.48 10,301.31 10,296.48 10,300.97 0.0K
16:15 10,300.28 10,309.16 10,299.94 10,309.16 0.0K
16:20 10,309.85 10,315.64 10,308.66 10,312.80 0.0K
16:25 10,311.62 10,313.10 10,308.62 10,309.33 0.0K
16:35 10,357.65 10,357.65 10,357.65 10,357.65 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available