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 10,765.98 10,777.91 10,738.88 10,756.25 0.0K
08:05 10,755.20 10,772.26 10,740.08 10,766.18 0.0K
08:10 10,772.97 10,773.29 10,756.49 10,764.23 0.0K
08:15 10,760.83 10,761.76 10,750.90 10,758.97 0.0K
08:20 10,756.28 10,760.75 10,750.20 10,751.02 0.0K
08:25 10,751.26 10,751.26 10,744.81 10,744.81 0.0K
08:30 10,744.71 10,744.71 10,733.89 10,741.17 0.0K
08:35 10,741.52 10,746.92 10,739.07 10,739.07 0.0K
08:40 10,739.18 10,739.89 10,736.02 10,739.89 0.0K
08:45 10,738.84 10,742.23 10,724.75 10,724.75 0.0K
08:50 10,725.70 10,732.74 10,723.08 10,732.74 0.0K
08:55 10,732.62 10,746.12 10,731.92 10,745.41 0.0K
09:00 10,745.65 10,750.13 10,740.50 10,749.17 0.0K
09:05 10,748.70 10,754.75 10,746.79 10,752.45 0.0K
09:10 10,755.84 10,758.90 10,752.09 10,758.42 0.0K
09:15 10,759.48 10,768.52 10,759.48 10,768.40 0.0K
09:20 10,771.80 10,771.80 10,763.95 10,767.35 0.0K
09:25 10,763.25 10,763.25 10,752.08 10,753.26 0.0K
09:30 10,749.86 10,749.86 10,747.92 10,747.92 0.0K
09:35 10,747.57 10,754.70 10,747.57 10,754.70 0.0K
09:40 10,754.34 10,761.32 10,754.34 10,761.32 0.0K
09:45 10,761.32 10,766.74 10,761.32 10,766.74 0.0K
09:50 10,766.86 10,767.21 10,758.88 10,758.88 0.0K
09:55 10,755.49 10,755.49 10,750.54 10,750.54 0.0K
10:00 10,753.93 10,758.38 10,753.43 10,753.80 0.0K
10:05 10,757.19 10,757.19 10,751.89 10,752.47 0.0K
10:10 10,752.12 10,765.77 10,752.12 10,762.38 0.0K
10:15 10,761.17 10,763.30 10,759.90 10,759.90 0.0K
10:20 10,759.55 10,759.55 10,757.43 10,757.78 0.0K
10:25 10,757.43 10,760.82 10,757.43 10,759.38 0.0K
10:30 10,759.02 10,759.02 10,754.90 10,755.38 0.0K
10:35 10,758.77 10,759.98 10,754.91 10,754.91 0.0K
10:40 10,754.43 10,754.43 10,751.04 10,752.25 0.0K
10:45 10,752.37 10,755.28 10,751.16 10,755.28 0.0K
10:50 10,755.63 10,757.04 10,753.29 10,753.29 0.0K
10:55 10,753.41 10,753.41 10,752.22 10,752.22 0.0K
11:00 10,751.01 10,751.01 10,743.13 10,743.13 0.0K
11:05 10,742.65 10,742.65 10,741.82 10,741.82 0.0K
11:10 10,742.05 10,746.65 10,741.35 10,746.65 0.0K
11:15 10,746.53 10,746.53 10,741.09 10,741.79 0.0K
11:20 10,742.14 10,742.14 10,732.97 10,732.97 0.0K
11:25 10,732.85 10,735.90 10,732.50 10,735.90 0.0K
11:30 10,736.25 10,736.25 10,732.84 10,732.84 0.0K
11:35 10,729.44 10,729.44 10,718.05 10,718.05 0.0K
11:40 10,718.52 10,723.55 10,717.24 10,718.30 0.0K
11:45 10,718.77 10,719.81 10,718.77 10,719.81 0.0K
11:50 10,718.60 10,726.97 10,718.60 10,726.97 0.0K
11:55 10,727.32 10,735.20 10,727.32 10,734.96 0.0K
12:00 10,738.72 10,742.40 10,735.81 10,739.56 0.0K
12:05 10,736.16 10,736.42 10,735.69 10,736.42 0.0K
12:10 10,735.37 10,738.76 10,735.37 10,737.91 0.0K
12:15 10,737.91 10,738.03 10,734.39 10,738.03 0.0K
12:20 10,738.38 10,741.77 10,738.38 10,738.73 0.0K
12:25 10,738.38 10,738.38 10,735.40 10,735.64 0.0K
12:30 10,739.52 10,751.57 10,739.52 10,751.57 0.0K
12:35 10,748.06 10,752.41 10,748.06 10,752.41 0.0K
12:40 10,751.94 10,751.94 10,744.85 10,744.85 0.0K
12:45 10,745.20 10,746.39 10,745.20 10,746.27 0.0K
12:50 10,745.57 10,746.27 10,742.39 10,742.39 0.0K
12:55 10,741.08 10,745.31 10,740.51 10,740.51 0.0K
13:00 10,740.16 10,740.16 10,728.15 10,739.23 0.0K
13:05 10,739.58 10,742.85 10,739.58 10,742.85 0.0K
13:10 10,746.25 10,752.75 10,746.01 10,752.28 0.0K
13:15 10,752.76 10,752.76 10,752.76 10,752.76 0.0K
13:20 10,756.62 10,762.90 10,755.04 10,762.55 0.0K
13:25 10,763.08 10,767.69 10,762.73 10,767.69 0.0K
13:30 10,767.32 10,779.05 10,766.73 10,779.05 0.0K
13:35 10,778.88 10,779.41 10,762.83 10,762.83 0.0K
13:40 10,762.36 10,763.59 10,762.18 10,763.23 0.0K
13:45 10,763.93 10,766.63 10,757.14 10,766.63 0.0K
13:50 10,767.11 10,767.58 10,766.39 10,766.74 0.0K
13:55 10,767.69 10,779.38 10,767.69 10,779.38 0.0K
14:00 10,780.33 10,780.69 10,775.17 10,775.17 0.0K
14:05 10,774.82 10,774.82 10,773.52 10,773.52 0.0K
14:10 10,774.00 10,774.00 10,772.80 10,773.28 0.0K
14:15 10,773.75 10,774.13 10,768.58 10,772.82 0.0K
14:20 10,772.93 10,772.93 10,767.25 10,768.20 0.0K
14:25 10,767.83 10,773.73 10,767.01 10,772.45 0.0K
14:30 10,772.10 10,786.40 10,772.10 10,780.62 0.0K
14:35 10,781.09 10,793.33 10,775.92 10,793.33 0.0K
14:40 10,793.21 10,795.65 10,786.85 10,787.21 0.0K
14:45 10,787.56 10,794.70 10,780.46 10,780.46 0.0K
14:50 10,781.18 10,789.87 10,778.61 10,789.87 0.0K
14:55 10,786.48 10,792.26 10,786.48 10,791.31 0.0K
15:00 10,788.27 10,788.50 10,772.42 10,784.73 0.0K
15:05 10,784.37 10,800.14 10,780.27 10,800.14 0.0K
15:10 10,799.66 10,806.97 10,799.20 10,804.83 0.0K
15:15 10,805.07 10,805.77 10,799.21 10,802.38 0.0K
15:20 10,805.77 10,808.93 10,800.35 10,800.35 0.0K
15:25 10,800.35 10,800.59 10,795.39 10,796.59 0.0K
15:30 10,796.11 10,796.11 10,785.99 10,789.86 0.0K
15:35 10,790.33 10,798.92 10,789.38 10,794.79 0.0K
15:40 10,794.09 10,795.51 10,792.00 10,794.66 0.0K
15:45 10,795.02 10,795.02 10,781.87 10,781.87 0.0K
15:50 10,781.99 10,786.34 10,781.86 10,784.81 0.0K
15:55 10,784.34 10,785.56 10,781.11 10,785.56 0.0K
16:00 10,785.44 10,785.92 10,776.35 10,778.00 0.0K
16:05 10,777.29 10,783.34 10,777.29 10,778.15 0.0K
16:10 10,781.55 10,781.55 10,768.48 10,768.96 0.0K
16:15 10,768.13 10,768.50 10,762.16 10,763.58 0.0K
16:20 10,759.82 10,760.19 10,749.69 10,749.69 0.0K
16:25 10,748.97 10,754.14 10,748.27 10,751.18 0.0K
16:35 10,771.99 10,771.99 10,771.99 10,771.99 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available