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 10,590.00 10,654.32 10,590.00 10,621.81 0.0K
08:05 10,621.56 10,622.13 10,593.57 10,601.59 0.0K
08:10 10,604.99 10,608.15 10,596.88 10,596.88 0.0K
08:15 10,593.47 10,605.09 10,592.87 10,598.29 0.0K
08:20 10,597.94 10,597.94 10,590.55 10,597.35 0.0K
08:25 10,598.75 10,615.66 10,598.28 10,607.55 0.0K
08:30 10,606.44 10,606.44 10,599.55 10,601.07 0.0K
08:35 10,600.68 10,602.22 10,588.39 10,595.19 0.0K
08:40 10,595.54 10,603.42 10,593.56 10,593.56 0.0K
08:45 10,596.96 10,601.63 10,596.48 10,596.83 0.0K
08:50 10,600.24 10,600.24 10,581.90 10,581.90 0.0K
08:55 10,581.55 10,587.98 10,578.15 10,581.74 0.0K
09:00 10,585.15 10,591.88 10,579.45 10,591.53 0.0K
09:05 10,591.06 10,593.42 10,588.72 10,590.24 0.0K
09:10 10,590.72 10,596.78 10,590.72 10,596.44 0.0K
09:15 10,597.65 10,597.65 10,580.32 10,584.57 0.0K
09:20 10,595.25 10,595.25 10,587.73 10,591.13 0.0K
09:25 10,590.87 10,593.45 10,589.35 10,592.75 0.0K
09:30 10,596.15 10,596.50 10,587.34 10,596.24 0.0K
09:35 10,595.89 10,597.16 10,593.41 10,595.51 0.0K
09:40 10,594.81 10,594.81 10,585.64 10,592.15 0.0K
09:45 10,585.99 10,586.47 10,585.52 10,585.52 0.0K
09:50 10,588.92 10,591.05 10,585.20 10,589.08 0.0K
09:55 10,589.34 10,589.34 10,585.79 10,585.79 0.0K
10:00 10,586.84 10,589.91 10,586.14 10,589.56 0.0K
10:05 10,589.21 10,593.46 10,589.21 10,591.92 0.0K
10:10 10,592.29 10,600.30 10,592.02 10,592.32 0.0K
10:15 10,593.37 10,596.42 10,587.23 10,590.06 0.0K
10:20 10,589.59 10,591.81 10,588.41 10,588.41 0.0K
10:25 10,591.81 10,597.43 10,589.03 10,589.72 0.0K
10:30 10,589.37 10,589.37 10,583.86 10,584.56 0.0K
10:35 10,585.60 10,589.01 10,582.62 10,582.62 0.0K
10:40 10,586.39 10,598.42 10,585.00 10,595.01 0.0K
10:45 10,599.89 10,599.89 10,595.75 10,595.75 0.0K
10:50 10,596.44 10,596.44 10,595.25 10,596.29 0.0K
10:55 10,596.66 10,597.44 10,595.35 10,596.40 0.0K
11:00 10,587.83 10,590.82 10,586.28 10,587.07 0.0K
11:05 10,586.72 10,589.57 10,585.12 10,589.57 0.0K
11:10 10,589.70 10,589.70 10,581.09 10,581.09 0.0K
11:15 10,577.69 10,585.43 10,575.99 10,576.13 0.0K
11:20 10,572.72 10,576.86 10,572.72 10,574.40 0.0K
11:25 10,574.40 10,575.58 10,571.69 10,575.58 0.0K
11:30 10,575.23 10,576.07 10,571.13 10,571.13 0.0K
11:35 10,570.87 10,571.87 10,570.47 10,571.52 0.0K
11:40 10,574.92 10,574.92 10,571.08 10,571.69 0.0K
11:45 10,572.33 10,576.68 10,571.13 10,575.41 0.0K
11:50 10,575.76 10,575.76 10,570.88 10,572.75 0.0K
11:55 10,576.53 10,585.70 10,576.53 10,585.70 0.0K
12:00 10,580.73 10,590.91 10,580.73 10,589.10 0.0K
12:05 10,588.41 10,588.41 10,588.41 10,588.41 0.0K
12:10 10,584.13 10,584.13 10,582.35 10,582.35 0.0K
12:15 10,582.00 10,585.75 10,575.89 10,579.29 0.0K
12:20 10,579.99 10,581.39 10,579.99 10,581.39 0.0K
12:25 10,582.34 10,589.38 10,582.34 10,584.89 0.0K
12:30 10,588.30 10,590.54 10,588.30 10,589.58 0.0K
12:35 10,586.18 10,587.23 10,586.18 10,587.23 0.0K
12:40 10,590.63 10,590.63 10,587.10 10,587.10 0.0K
12:45 10,587.47 10,596.29 10,587.47 10,591.67 0.0K
12:50 10,591.33 10,591.33 10,590.11 10,590.11 0.0K
12:55 10,590.24 10,590.94 10,587.54 10,590.94 0.0K
13:00 10,587.54 10,588.49 10,587.17 10,588.49 0.0K
13:05 10,588.12 10,598.32 10,588.12 10,598.18 0.0K
13:10 10,597.71 10,597.71 10,585.09 10,590.70 0.0K
13:15 10,594.11 10,594.11 10,582.70 10,590.50 0.0K
13:20 10,590.77 10,591.96 10,590.77 10,591.48 0.0K
13:25 10,591.75 10,593.44 10,580.58 10,580.58 0.0K
13:30 10,583.98 10,586.69 10,578.30 10,580.03 0.0K
13:35 10,580.40 10,585.34 10,576.15 10,581.81 0.0K
13:40 10,577.93 10,581.68 10,571.84 10,571.84 0.0K
13:45 10,571.49 10,571.49 10,566.09 10,570.36 0.0K
13:50 10,569.99 10,569.99 10,547.79 10,548.05 0.0K
13:55 10,547.57 10,554.61 10,543.80 10,554.61 0.0K
14:00 10,553.75 10,559.05 10,552.38 10,559.05 0.0K
14:05 10,559.18 10,570.22 10,559.18 10,570.22 0.0K
14:10 10,569.82 10,570.07 10,565.95 10,569.02 0.0K
14:15 10,567.94 10,567.94 10,562.75 10,563.22 0.0K
14:20 10,562.17 10,566.63 10,562.04 10,566.63 0.0K
14:25 10,566.98 10,566.98 10,551.82 10,553.92 0.0K
14:30 10,557.19 10,577.97 10,557.19 10,573.75 0.0K
14:35 10,573.38 10,599.22 10,573.38 10,595.81 0.0K
14:40 10,592.41 10,598.19 10,591.01 10,594.42 0.0K
14:45 10,597.43 10,612.36 10,594.15 10,612.36 0.0K
14:50 10,612.73 10,624.46 10,607.89 10,624.46 0.0K
14:55 10,628.23 10,631.64 10,620.12 10,627.86 0.0K
15:00 10,627.86 10,639.59 10,627.49 10,631.57 0.0K
15:05 10,628.17 10,628.17 10,616.05 10,624.57 0.0K
15:10 10,624.44 10,634.72 10,618.83 10,626.24 0.0K
15:15 10,622.84 10,628.35 10,613.84 10,617.61 0.0K
15:20 10,618.09 10,630.69 10,618.09 10,627.41 0.0K
15:25 10,627.06 10,632.25 10,624.34 10,628.83 0.0K
15:30 10,628.83 10,643.78 10,628.70 10,636.98 0.0K
15:35 10,636.61 10,641.23 10,636.41 10,637.63 0.0K
15:40 10,641.03 10,647.57 10,636.15 10,641.52 0.0K
15:45 10,641.52 10,641.80 10,633.94 10,641.80 0.0K
15:50 10,642.17 10,657.26 10,642.17 10,655.72 0.0K
15:55 10,652.32 10,655.35 10,643.12 10,643.12 0.0K
16:00 10,643.82 10,653.68 10,643.47 10,649.11 0.0K
16:05 10,648.16 10,655.66 10,640.98 10,645.19 0.0K
16:10 10,648.59 10,659.30 10,646.88 10,658.09 0.0K
16:15 10,657.82 10,658.73 10,651.92 10,656.39 0.0K
16:20 10,655.97 10,657.60 10,652.61 10,656.85 0.0K
16:25 10,657.12 10,657.12 10,652.57 10,656.10 0.0K
16:35 10,667.99 10,667.99 10,667.99 10,667.99 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available