FTSE 350 Gas Water & Multiutilities TR

TRINMX651020
🏛️ uk →
10,744.98
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 10,551.22 10,638.35 10,551.22 10,637.30 0.0K
08:05 10,631.56 10,631.56 10,622.36 10,625.41 0.0K
08:10 10,626.52 10,635.99 10,626.52 10,627.35 0.0K
08:15 10,627.72 10,627.72 10,617.20 10,617.20 0.0K
08:20 10,613.32 10,629.12 10,612.50 10,624.67 0.0K
08:25 10,623.63 10,623.95 10,612.41 10,612.41 0.0K
08:30 10,613.10 10,626.20 10,613.10 10,625.50 0.0K
08:35 10,625.83 10,632.51 10,624.38 10,627.31 0.0K
08:40 10,628.16 10,633.93 10,628.16 10,628.50 0.0K
08:45 10,627.81 10,627.81 10,619.12 10,623.40 0.0K
08:50 10,622.75 10,623.11 10,618.73 10,618.73 0.0K
08:55 10,619.72 10,623.85 10,619.72 10,623.19 0.0K
09:00 10,623.67 10,626.04 10,619.43 10,622.32 0.0K
09:05 10,623.05 10,634.96 10,623.05 10,634.96 0.0K
09:10 10,634.48 10,634.48 10,625.03 10,625.03 0.0K
09:15 10,623.75 10,624.10 10,620.94 10,620.94 0.0K
09:20 10,620.47 10,620.47 10,603.38 10,603.38 0.0K
09:25 10,602.17 10,602.17 10,596.88 10,596.90 0.0K
09:30 10,597.27 10,597.27 10,595.88 10,596.59 0.0K
09:35 10,596.00 10,596.27 10,592.03 10,592.03 0.0K
09:40 10,592.03 10,599.19 10,592.03 10,599.19 0.0K
09:45 10,599.67 10,607.77 10,599.67 10,604.37 0.0K
09:50 10,603.90 10,604.64 10,603.90 10,604.29 0.0K
09:55 10,603.81 10,603.81 10,600.07 10,600.07 0.0K
10:00 10,599.37 10,603.10 10,599.00 10,602.62 0.0K
10:05 10,603.10 10,604.42 10,601.23 10,603.84 0.0K
10:15 10,603.49 10,610.64 10,603.49 10,610.19 0.0K
10:20 10,609.71 10,609.71 10,606.15 10,606.15 0.0K
10:25 10,606.85 10,608.44 10,604.70 10,608.44 0.0K
10:30 10,609.14 10,609.14 10,600.09 10,600.43 0.0K
10:35 10,600.07 10,600.07 10,582.82 10,582.82 0.0K
10:40 10,582.47 10,582.47 10,578.44 10,581.84 0.0K
10:45 10,581.37 10,587.60 10,580.89 10,587.60 0.0K
10:50 10,587.25 10,587.25 10,575.63 10,576.79 0.0K
10:55 10,580.19 10,584.74 10,579.58 10,584.74 0.0K
11:00 10,588.14 10,588.51 10,583.44 10,584.09 0.0K
11:05 10,584.09 10,584.09 10,579.63 10,579.96 0.0K
11:10 10,579.96 10,583.80 10,579.96 10,583.06 0.0K
11:15 10,582.22 10,582.22 10,576.45 10,581.41 0.0K
11:20 10,581.41 10,583.09 10,580.59 10,581.41 0.0K
11:25 10,581.07 10,581.07 10,570.40 10,570.75 0.0K
11:30 10,569.65 10,569.65 10,561.37 10,565.81 0.0K
11:35 10,562.41 10,566.41 10,562.19 10,566.05 0.0K
11:40 10,569.92 10,569.92 10,558.76 10,559.46 0.0K
11:45 10,558.76 10,558.89 10,554.98 10,555.46 0.0K
11:50 10,555.93 10,556.50 10,554.50 10,556.30 0.0K
11:55 10,556.65 10,558.17 10,552.55 10,553.95 0.0K
12:00 10,555.47 10,557.23 10,555.47 10,556.31 0.0K
12:05 10,563.11 10,563.79 10,558.39 10,563.31 0.0K
12:10 10,563.79 10,574.24 10,563.79 10,573.19 0.0K
12:15 10,573.89 10,576.41 10,573.89 10,576.04 0.0K
12:20 10,576.87 10,576.87 10,572.32 10,572.99 0.0K
12:25 10,574.47 10,577.52 10,572.93 10,572.93 0.0K
12:30 10,573.40 10,574.10 10,571.21 10,573.61 0.0K
12:35 10,572.91 10,573.61 10,567.99 10,569.04 0.0K
12:40 10,569.51 10,579.18 10,569.16 10,577.53 0.0K
12:45 10,578.01 10,583.69 10,578.01 10,583.69 0.0K
12:50 10,584.86 10,589.80 10,584.86 10,589.10 0.0K
12:55 10,587.70 10,587.70 10,584.30 10,584.30 0.0K
13:00 10,584.65 10,589.08 10,584.26 10,588.73 0.0K
13:05 10,589.43 10,594.00 10,589.43 10,594.00 0.0K
13:10 10,594.35 10,595.06 10,592.68 10,595.06 0.0K
13:15 10,594.11 10,598.94 10,593.76 10,598.94 0.0K
13:20 10,602.34 10,604.53 10,602.34 10,602.34 0.0K
13:25 10,601.64 10,601.64 10,589.92 10,593.86 0.0K
13:30 10,593.38 10,596.56 10,590.11 10,595.51 0.0K
13:35 10,595.86 10,596.56 10,590.43 10,591.60 0.0K
13:40 10,591.60 10,592.77 10,578.24 10,578.24 0.0K
13:45 10,574.84 10,597.43 10,572.78 10,595.17 0.0K
13:50 10,598.56 10,610.19 10,598.56 10,608.88 0.0K
13:55 10,608.51 10,611.91 10,605.02 10,605.49 0.0K
14:00 10,605.84 10,608.13 10,602.79 10,608.13 0.0K
14:05 10,609.08 10,613.18 10,608.99 10,612.84 0.0K
14:10 10,614.15 10,631.87 10,614.15 10,625.05 0.0K
14:15 10,625.89 10,630.79 10,625.89 10,628.77 0.0K
14:20 10,625.37 10,625.37 10,618.90 10,619.59 0.0K
14:25 10,619.59 10,626.87 10,619.12 10,621.43 0.0K
14:30 10,624.83 10,631.63 10,608.66 10,621.83 0.0K
14:35 10,628.63 10,633.12 10,624.28 10,632.42 0.0K
14:40 10,632.42 10,638.34 10,630.17 10,636.56 0.0K
14:45 10,644.78 10,645.38 10,639.60 10,642.65 0.0K
14:50 10,646.05 10,646.05 10,638.20 10,642.09 0.0K
14:55 10,641.44 10,653.69 10,641.44 10,650.52 0.0K
15:00 10,651.11 10,658.29 10,650.08 10,654.89 0.0K
15:05 10,655.84 10,669.54 10,653.79 10,654.14 0.0K
15:10 10,653.44 10,653.44 10,648.26 10,648.96 0.0K
15:15 10,649.31 10,668.37 10,649.31 10,668.02 0.0K
15:20 10,669.34 10,674.99 10,669.34 10,674.99 0.0K
15:25 10,675.47 10,683.64 10,669.54 10,673.79 0.0K
15:30 10,673.79 10,674.26 10,661.63 10,661.63 0.0K
15:35 10,661.15 10,661.48 10,648.57 10,654.50 0.0K
15:40 10,654.97 10,655.71 10,645.16 10,648.97 0.0K
15:45 10,645.57 10,649.15 10,639.81 10,639.81 0.0K
15:50 10,640.98 10,648.89 10,637.54 10,648.89 0.0K
15:55 10,648.54 10,649.76 10,642.72 10,642.72 0.0K
16:00 10,643.19 10,654.67 10,642.13 10,654.57 0.0K
16:05 10,661.84 10,662.31 10,653.99 10,654.47 0.0K
16:10 10,651.07 10,657.07 10,651.07 10,654.21 0.0K
16:15 10,650.81 10,653.00 10,640.95 10,653.00 0.0K
16:20 10,653.70 10,655.85 10,649.06 10,655.85 0.0K
16:25 10,655.16 10,658.34 10,653.28 10,656.16 0.0K
16:35 10,658.75 10,658.75 10,658.75 10,658.75 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available