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 10,633.94 10,659.36 10,633.94 10,651.51 0.0K
08:05 10,652.90 10,652.90 10,630.92 10,644.70 0.0K
08:10 10,648.02 10,658.72 10,645.31 10,658.72 0.0K
08:15 10,665.36 10,667.02 10,654.44 10,656.83 0.0K
08:20 10,649.15 10,649.15 10,630.22 10,630.68 0.0K
08:25 10,634.00 10,644.66 10,624.88 10,642.27 0.0K
08:30 10,641.58 10,642.30 10,631.93 10,636.25 0.0K
08:35 10,632.93 10,636.25 10,622.57 10,625.89 0.0K
08:40 10,626.60 10,634.79 10,626.60 10,632.19 0.0K
08:45 10,632.19 10,635.51 10,621.22 10,628.22 0.0K
08:50 10,628.91 10,637.29 10,628.91 10,631.69 0.0K
08:55 10,631.00 10,647.39 10,630.66 10,642.12 0.0K
09:00 10,642.48 10,642.48 10,632.47 10,633.19 0.0K
09:05 10,636.51 10,636.51 10,625.68 10,625.68 0.0K
09:10 10,626.02 10,626.71 10,616.67 10,616.67 0.0K
09:15 10,613.00 10,623.63 10,613.00 10,618.94 0.0K
09:20 10,619.30 10,627.28 10,617.32 10,623.56 0.0K
09:25 10,622.88 10,626.18 10,616.98 10,620.30 0.0K
09:30 10,619.96 10,619.96 10,613.24 10,617.64 0.0K
09:35 10,617.28 10,630.56 10,617.28 10,624.05 0.0K
09:40 10,623.70 10,623.70 10,616.82 10,620.86 0.0K
09:45 10,617.89 10,621.20 10,605.63 10,605.63 0.0K
09:50 10,605.98 10,606.34 10,599.69 10,599.69 0.0K
09:55 10,600.05 10,603.71 10,595.67 10,595.67 0.0K
10:00 10,599.34 10,600.59 10,596.12 10,596.12 0.0K
10:05 10,595.76 10,596.58 10,595.54 10,595.88 0.0K
10:10 10,594.70 10,602.40 10,594.70 10,602.40 0.0K
10:15 10,599.08 10,602.05 10,591.41 10,592.10 0.0K
10:20 10,592.44 10,596.12 10,586.67 10,586.67 0.0K
10:25 10,586.31 10,586.31 10,578.96 10,578.96 0.0K
10:30 10,578.03 10,583.60 10,578.03 10,583.24 0.0K
10:35 10,583.95 10,583.95 10,581.48 10,582.54 0.0K
10:40 10,581.00 10,584.73 10,576.58 10,584.73 0.0K
10:45 10,585.45 10,592.43 10,585.45 10,589.11 0.0K
10:50 10,589.58 10,589.58 10,581.50 10,581.50 0.0K
10:55 10,582.22 10,586.93 10,581.87 10,586.93 0.0K
11:00 10,590.61 10,590.61 10,572.82 10,572.82 0.0K
11:05 10,573.18 10,573.18 10,568.76 10,571.72 0.0K
11:10 10,571.00 10,576.19 10,570.30 10,572.53 0.0K
11:15 10,568.92 10,569.28 10,560.46 10,560.71 0.0K
11:20 10,557.39 10,567.37 10,557.39 10,565.20 0.0K
11:25 10,564.86 10,565.21 10,563.52 10,563.81 0.0K
11:30 10,567.19 10,567.19 10,557.49 10,558.54 0.0K
11:35 10,561.39 10,561.39 10,557.61 10,558.30 0.0K
11:40 10,558.30 10,561.62 10,550.78 10,554.09 0.0K
11:45 10,554.09 10,554.45 10,547.22 10,547.57 0.0K
11:50 10,547.91 10,559.31 10,547.55 10,559.31 0.0K
11:55 10,559.67 10,562.99 10,559.67 10,562.63 0.0K
12:00 10,563.28 10,567.25 10,562.71 10,567.25 0.0K
12:05 10,563.93 10,566.60 10,563.28 10,566.25 0.0K
12:10 10,565.91 10,565.91 10,554.37 10,554.37 0.0K
12:15 10,552.00 10,553.20 10,552.00 10,552.51 0.0K
12:20 10,555.83 10,556.17 10,555.52 10,555.52 0.0K
12:25 10,555.18 10,558.21 10,553.53 10,558.21 0.0K
12:30 10,557.85 10,565.06 10,557.49 10,565.06 0.0K
12:35 10,564.60 10,564.60 10,559.74 10,559.76 0.0K
12:40 10,560.11 10,563.90 10,560.11 10,563.27 0.0K
12:45 10,563.96 10,568.00 10,563.96 10,567.64 0.0K
12:50 10,568.57 10,580.58 10,568.57 10,576.91 0.0K
12:55 10,577.37 10,578.06 10,574.04 10,574.04 0.0K
13:00 10,573.69 10,573.69 10,572.17 10,572.63 0.0K
13:05 10,572.34 10,572.68 10,568.09 10,568.09 0.0K
13:10 10,566.65 10,568.78 10,559.44 10,568.78 0.0K
13:15 10,568.09 10,568.09 10,568.09 10,568.09 0.0K
13:20 10,568.43 10,580.84 10,568.43 10,580.84 0.0K
13:25 10,581.19 10,581.19 10,573.08 10,573.08 0.0K
13:30 10,573.43 10,576.77 10,572.44 10,572.44 0.0K
13:35 10,572.78 10,575.64 10,571.86 10,575.29 0.0K
13:40 10,571.98 10,571.99 10,562.28 10,568.55 0.0K
13:45 10,570.06 10,580.27 10,570.06 10,579.44 0.0K
13:50 10,577.52 10,577.52 10,567.24 10,567.24 0.0K
13:55 10,566.95 10,566.95 10,549.28 10,549.28 0.0K
14:00 10,552.24 10,561.39 10,548.46 10,561.39 0.0K
14:05 10,562.57 10,570.95 10,562.57 10,570.95 0.0K
14:10 10,571.29 10,571.29 10,557.50 10,559.66 0.0K
14:15 10,560.13 10,566.93 10,560.13 10,566.93 0.0K
14:20 10,567.29 10,567.29 10,555.39 10,555.39 0.0K
14:25 10,558.70 10,559.65 10,548.04 10,548.04 0.0K
14:30 10,554.68 10,556.16 10,548.04 10,556.16 0.0K
14:35 10,552.84 10,552.84 10,537.64 10,538.10 0.0K
14:40 10,527.03 10,541.05 10,526.34 10,541.05 0.0K
14:45 10,541.39 10,544.71 10,525.82 10,537.72 0.0K
14:50 10,541.04 10,542.22 10,530.75 10,537.66 0.0K
14:55 10,538.01 10,547.47 10,528.30 10,534.48 0.0K
15:00 10,533.76 10,533.76 10,519.85 10,527.12 0.0K
15:05 10,533.76 10,533.76 10,523.20 10,528.71 0.0K
15:10 10,528.36 10,532.73 10,517.46 10,517.46 0.0K
15:15 10,518.29 10,527.38 10,510.03 10,526.67 0.0K
15:20 10,523.35 10,530.91 10,520.44 10,520.80 0.0K
15:25 10,524.12 10,530.08 10,520.80 10,521.88 0.0K
15:30 10,521.88 10,530.06 10,514.78 10,526.74 0.0K
15:35 10,536.70 10,536.70 10,529.13 10,529.13 0.0K
15:40 10,525.81 10,537.74 10,525.47 10,533.68 0.0K
15:45 10,534.03 10,542.84 10,529.19 10,532.98 0.0K
15:50 10,532.63 10,555.90 10,532.63 10,551.76 0.0K
15:55 10,552.10 10,561.54 10,552.10 10,561.24 0.0K
16:00 10,564.56 10,566.18 10,557.12 10,565.72 0.0K
16:05 10,565.25 10,565.25 10,555.00 10,561.18 0.0K
16:10 10,561.47 10,561.47 10,543.57 10,543.57 0.0K
16:15 10,543.93 10,547.25 10,539.44 10,543.48 0.0K
16:20 10,543.48 10,549.88 10,539.10 10,546.56 0.0K
16:25 10,543.24 10,549.94 10,538.80 10,544.23 0.0K
16:35 10,524.75 10,524.75 10,524.75 10,524.75 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available