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 10,718.47 10,718.47 10,656.29 10,680.89 0.0K
08:05 10,680.17 10,716.72 10,679.81 10,714.90 0.0K
08:10 10,714.02 10,736.84 10,714.02 10,717.74 0.0K
08:15 10,716.35 10,730.64 10,709.71 10,730.64 0.0K
08:20 10,732.08 10,750.63 10,718.20 10,744.00 0.0K
08:25 10,743.28 10,760.21 10,743.28 10,760.21 0.0K
08:30 10,760.93 10,762.01 10,734.53 10,741.52 0.0K
08:35 10,744.84 10,751.48 10,737.97 10,741.78 0.0K
08:40 10,745.10 10,745.10 10,734.71 10,738.39 0.0K
08:45 10,735.07 10,735.07 10,704.71 10,714.81 0.0K
08:50 10,711.49 10,719.93 10,686.80 10,693.21 0.0K
08:55 10,689.89 10,694.77 10,685.88 10,690.28 0.0K
09:00 10,689.94 10,689.94 10,676.66 10,685.43 0.0K
09:05 10,688.75 10,695.49 10,682.60 10,689.52 0.0K
09:10 10,689.88 10,693.91 10,680.24 10,680.95 0.0K
09:15 10,680.59 10,699.95 10,680.59 10,690.87 0.0K
09:20 10,690.18 10,690.18 10,676.31 10,681.75 0.0K
09:25 10,682.10 10,682.10 10,663.88 10,663.88 0.0K
09:30 10,664.23 10,672.67 10,655.72 10,666.03 0.0K
09:35 10,665.77 10,665.77 10,628.59 10,636.26 0.0K
09:40 10,632.94 10,638.19 10,621.00 10,638.19 0.0K
09:45 10,637.72 10,637.72 10,623.89 10,627.32 0.0K
09:50 10,626.85 10,626.85 10,611.05 10,616.95 0.0K
09:55 10,617.67 10,628.25 10,617.67 10,624.59 0.0K
10:00 10,624.94 10,628.95 10,617.58 10,617.58 0.0K
10:05 10,616.86 10,620.18 10,603.51 10,614.84 0.0K
10:10 10,615.55 10,616.12 10,606.09 10,609.41 0.0K
10:15 10,606.09 10,630.39 10,604.17 10,630.39 0.0K
10:20 10,634.40 10,643.86 10,632.12 10,636.86 0.0K
10:25 10,636.52 10,640.20 10,633.20 10,636.07 0.0K
10:30 10,639.39 10,639.39 10,628.25 10,631.22 0.0K
10:35 10,630.86 10,653.17 10,630.86 10,646.53 0.0K
10:40 10,643.21 10,644.14 10,636.79 10,636.84 0.0K
10:45 10,640.16 10,643.83 10,637.19 10,643.83 0.0K
10:50 10,644.17 10,651.29 10,640.85 10,650.12 0.0K
10:55 10,649.76 10,653.46 10,649.76 10,653.10 0.0K
11:00 10,649.78 10,649.78 10,639.48 10,646.80 0.0K
11:05 10,646.44 10,646.44 10,643.02 10,643.71 0.0K
11:10 10,644.41 10,644.41 10,628.71 10,628.71 0.0K
11:15 10,627.68 10,629.37 10,620.59 10,623.54 0.0K
11:20 10,626.86 10,639.64 10,626.86 10,632.18 0.0K
11:25 10,632.18 10,632.18 10,622.73 10,622.73 0.0K
11:30 10,621.34 10,621.34 10,605.97 10,605.97 0.0K
11:35 10,605.61 10,608.93 10,602.98 10,605.66 0.0K
11:40 10,602.34 10,611.73 10,600.97 10,607.71 0.0K
11:45 10,608.43 10,609.25 10,602.25 10,602.25 0.0K
11:50 10,601.91 10,606.29 10,601.91 10,606.29 0.0K
11:55 10,606.98 10,618.80 10,606.98 10,618.80 0.0K
12:00 10,619.75 10,624.18 10,619.75 10,624.18 0.0K
12:05 10,627.50 10,633.56 10,627.50 10,630.47 0.0K
12:10 10,630.11 10,630.11 10,617.11 10,617.11 0.0K
12:15 10,617.46 10,617.80 10,604.86 10,608.16 0.0K
12:20 10,607.80 10,607.80 10,600.36 10,600.72 0.0K
12:25 10,600.36 10,604.39 10,596.30 10,596.30 0.0K
12:30 10,600.33 10,601.90 10,600.33 10,601.26 0.0K
12:35 10,604.58 10,605.63 10,603.68 10,603.68 0.0K
12:40 10,603.97 10,605.60 10,597.20 10,597.20 0.0K
12:45 10,597.56 10,598.61 10,589.03 10,592.35 0.0K
12:50 10,592.71 10,596.72 10,592.71 10,596.72 0.0K
12:55 10,597.75 10,605.47 10,597.75 10,602.87 0.0K
13:00 10,603.22 10,604.41 10,596.71 10,596.71 0.0K
13:05 10,597.06 10,597.08 10,588.05 10,596.23 0.0K
13:10 10,596.57 10,597.29 10,588.29 10,588.29 0.0K
13:15 10,587.94 10,600.66 10,587.94 10,600.66 0.0K
13:20 10,600.31 10,608.09 10,600.31 10,608.09 0.0K
13:25 10,608.45 10,609.40 10,598.36 10,598.36 0.0K
13:30 10,598.71 10,598.71 10,580.33 10,580.33 0.0K
13:35 10,582.72 10,588.40 10,582.23 10,586.65 0.0K
13:40 10,586.30 10,599.67 10,586.30 10,595.53 0.0K
13:45 10,592.21 10,601.84 10,588.55 10,601.84 0.0K
13:50 10,601.48 10,601.48 10,595.69 10,595.69 0.0K
13:55 10,595.34 10,597.06 10,591.53 10,591.53 0.0K
14:00 10,587.52 10,594.98 10,587.16 10,594.98 0.0K
14:05 10,595.28 10,602.61 10,594.63 10,594.63 0.0K
14:10 10,593.91 10,593.91 10,586.94 10,586.94 0.0K
14:15 10,586.48 10,587.19 10,586.15 10,586.15 0.0K
14:20 10,585.80 10,585.80 10,577.69 10,583.98 0.0K
14:25 10,584.33 10,584.33 10,573.18 10,582.27 0.0K
14:30 10,585.59 10,605.65 10,585.59 10,602.34 0.0K
14:35 10,598.67 10,608.29 10,594.19 10,600.84 0.0K
14:40 10,601.20 10,605.59 10,587.88 10,588.60 0.0K
14:45 10,584.46 10,584.46 10,555.37 10,555.37 0.0K
14:50 10,556.09 10,556.09 10,533.04 10,545.86 0.0K
14:55 10,542.54 10,552.50 10,542.54 10,551.08 0.0K
15:00 10,552.62 10,552.62 10,538.49 10,549.05 0.0K
15:05 10,548.69 10,551.87 10,537.19 10,548.26 0.0K
15:10 10,551.58 10,557.87 10,548.64 10,552.32 0.0K
15:15 10,548.18 10,574.66 10,545.03 10,574.66 0.0K
15:20 10,578.67 10,583.75 10,577.35 10,577.71 0.0K
15:25 10,578.07 10,585.26 10,577.71 10,583.55 0.0K
15:30 10,583.55 10,583.55 10,570.69 10,575.04 0.0K
15:35 10,574.33 10,577.64 10,554.58 10,554.58 0.0K
15:40 10,558.24 10,579.73 10,558.24 10,579.73 0.0K
15:45 10,584.48 10,588.60 10,579.85 10,588.60 0.0K
15:50 10,594.37 10,623.13 10,593.90 10,619.81 0.0K
15:55 10,620.44 10,627.44 10,620.44 10,626.27 0.0K
16:00 10,626.62 10,638.89 10,626.62 10,638.55 0.0K
16:05 10,635.23 10,635.23 10,620.36 10,622.16 0.0K
16:10 10,625.48 10,625.74 10,613.78 10,615.57 0.0K
16:15 10,618.89 10,626.29 10,617.19 10,624.36 0.0K
16:20 10,624.83 10,631.70 10,621.42 10,631.23 0.0K
16:25 10,630.77 10,652.10 10,630.77 10,652.10 0.0K
16:35 10,665.49 10,665.49 10,665.49 10,665.49 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available