FTSE 350 Gas Water & Multiutilities TR

TRINMX651020
🏛️ uk →
10,639.52
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 10,209.16 10,234.13 10,195.88 10,216.82 0.0K
08:05 10,215.72 10,215.72 10,188.16 10,197.49 0.0K
08:10 10,197.75 10,213.08 10,195.54 10,209.29 0.0K
08:15 10,209.99 10,214.50 10,167.99 10,172.50 0.0K
08:20 10,172.97 10,173.67 10,152.90 10,152.90 0.0K
08:25 10,152.90 10,164.65 10,151.81 10,160.54 0.0K
08:30 10,160.97 10,173.77 10,160.97 10,170.71 0.0K
08:35 10,170.97 10,179.54 10,170.47 10,179.32 0.0K
08:40 10,179.67 10,199.47 10,179.67 10,192.30 0.0K
08:45 10,191.60 10,206.07 10,190.90 10,204.97 0.0K
08:50 10,208.37 10,208.37 10,201.57 10,206.07 0.0K
08:55 10,205.70 10,223.65 10,205.70 10,223.65 0.0K
09:00 10,226.68 10,236.54 10,215.60 10,220.58 0.0K
09:05 10,220.23 10,234.31 10,220.23 10,231.38 0.0K
09:10 10,234.78 10,234.78 10,228.16 10,228.16 0.0K
09:15 10,228.29 10,229.03 10,228.29 10,229.03 0.0K
09:20 10,225.62 10,225.62 10,215.39 10,215.39 0.0K
09:25 10,219.14 10,225.53 10,217.96 10,225.53 0.0K
09:30 10,225.26 10,228.67 10,222.60 10,223.38 0.0K
09:35 10,218.68 10,218.68 10,191.83 10,191.83 0.0K
09:40 10,191.36 10,197.18 10,191.09 10,192.83 0.0K
09:45 10,193.30 10,205.88 10,193.30 10,205.88 0.0K
09:50 10,206.01 10,206.73 10,203.32 10,206.34 0.0K
09:55 10,206.71 10,216.24 10,206.71 10,214.57 0.0K
10:00 10,215.04 10,215.04 10,205.98 10,208.33 0.0K
10:05 10,204.40 10,207.81 10,203.80 10,203.80 0.0K
10:10 10,204.75 10,208.52 10,201.71 10,205.12 0.0K
10:15 10,205.49 10,206.75 10,203.02 10,206.40 0.0K
10:20 10,206.40 10,219.09 10,199.58 10,200.28 0.0K
10:25 10,196.87 10,196.87 10,191.99 10,194.33 0.0K
10:30 10,194.20 10,199.33 10,193.85 10,194.63 0.0K
10:35 10,195.32 10,210.59 10,192.29 10,210.59 0.0K
10:40 10,210.59 10,210.59 10,205.40 10,205.40 0.0K
10:45 10,205.77 10,223.95 10,205.77 10,223.95 0.0K
10:50 10,220.54 10,231.36 10,220.54 10,231.36 0.0K
10:55 10,231.01 10,237.22 10,231.01 10,234.00 0.0K
11:00 10,233.86 10,237.27 10,231.91 10,232.61 0.0K
11:05 10,232.96 10,233.42 10,232.12 10,233.42 0.0K
11:10 10,228.19 10,229.14 10,224.79 10,227.14 0.0K
11:15 10,227.49 10,228.06 10,226.64 10,228.06 0.0K
11:20 10,231.46 10,236.66 10,231.46 10,236.66 0.0K
11:25 10,236.88 10,244.27 10,236.88 10,244.17 0.0K
11:30 10,247.58 10,248.53 10,242.65 10,246.75 0.0K
11:35 10,246.40 10,247.87 10,244.12 10,244.12 0.0K
11:40 10,243.77 10,247.68 10,241.63 10,241.63 0.0K
11:45 10,237.75 10,238.75 10,231.57 10,231.57 0.0K
11:50 10,227.80 10,227.80 10,216.62 10,216.62 0.0K
11:55 10,213.22 10,213.22 10,202.66 10,202.66 0.0K
12:00 10,203.98 10,209.36 10,203.98 10,205.95 0.0K
12:05 10,205.25 10,213.80 10,205.25 10,213.80 0.0K
12:10 10,214.15 10,214.78 10,211.02 10,211.02 0.0K
12:15 10,207.25 10,212.91 10,207.25 10,209.51 0.0K
12:20 10,212.91 10,212.91 10,205.74 10,205.74 0.0K
12:25 10,206.10 10,206.10 10,205.28 10,205.63 0.0K
12:30 10,209.03 10,224.89 10,209.03 10,224.76 0.0K
12:35 10,224.50 10,224.97 10,221.57 10,221.94 0.0K
12:40 10,221.46 10,224.52 10,221.09 10,221.11 0.0K
12:45 10,225.84 10,231.15 10,225.84 10,227.28 0.0K
12:50 10,227.64 10,227.64 10,222.66 10,222.66 0.0K
12:55 10,226.06 10,229.81 10,221.31 10,229.81 0.0K
13:00 10,226.03 10,226.03 10,216.35 10,216.35 0.0K
13:05 10,216.00 10,216.37 10,209.08 10,212.34 0.0K
13:10 10,216.94 10,221.66 10,216.94 10,220.47 0.0K
13:15 10,220.97 10,220.97 10,218.82 10,218.82 0.0K
13:20 10,218.45 10,222.20 10,211.16 10,211.16 0.0K
13:25 10,211.16 10,223.60 10,211.16 10,223.60 0.0K
13:30 10,223.25 10,224.57 10,213.29 10,216.07 0.0K
13:35 10,216.41 10,217.68 10,216.41 10,216.60 0.0K
13:40 10,216.97 10,216.97 10,207.10 10,207.10 0.0K
13:45 10,206.63 10,207.97 10,205.58 10,206.49 0.0K
13:50 10,205.43 10,206.01 10,200.11 10,200.11 0.0K
13:55 10,196.70 10,196.70 10,195.35 10,195.35 0.0K
14:00 10,195.72 10,205.97 10,195.72 10,204.41 0.0K
14:05 10,201.00 10,201.37 10,197.27 10,200.67 0.0K
14:10 10,200.28 10,205.06 10,197.05 10,205.06 0.0K
14:15 10,205.43 10,213.98 10,205.43 10,213.98 0.0K
14:20 10,213.61 10,223.58 10,213.58 10,223.58 0.0K
14:25 10,224.28 10,228.53 10,221.35 10,222.05 0.0K
14:30 10,218.65 10,224.71 10,215.24 10,218.88 0.0K
14:35 10,219.24 10,232.95 10,219.24 10,225.27 0.0K
14:40 10,223.58 10,223.58 10,207.62 10,207.89 0.0K
14:45 10,208.02 10,214.48 10,199.26 10,211.08 0.0K
14:50 10,214.48 10,219.01 10,208.57 10,208.57 0.0K
14:55 10,208.31 10,208.31 10,200.63 10,200.63 0.0K
15:00 10,200.50 10,214.72 10,193.06 10,211.49 0.0K
15:05 10,213.65 10,220.46 10,210.43 10,210.43 0.0K
15:10 10,209.83 10,210.63 10,205.23 10,206.91 0.0K
15:15 10,207.26 10,219.96 10,207.13 10,219.96 0.0K
15:20 10,219.61 10,228.96 10,219.61 10,224.12 0.0K
15:25 10,224.39 10,225.71 10,214.90 10,221.36 0.0K
15:30 10,221.45 10,229.04 10,221.45 10,229.04 0.0K
15:35 10,229.74 10,229.87 10,224.59 10,224.85 0.0K
15:40 10,224.72 10,225.11 10,210.56 10,211.03 0.0K
15:45 10,211.38 10,234.69 10,211.38 10,234.68 0.0K
15:50 10,234.81 10,247.86 10,234.81 10,247.86 0.0K
15:55 10,244.48 10,244.48 10,243.98 10,244.35 0.0K
16:00 10,240.94 10,258.59 10,239.62 10,258.59 0.0K
16:05 10,258.80 10,277.10 10,258.80 10,272.14 0.0K
16:10 10,272.14 10,272.36 10,265.19 10,269.94 0.0K
16:15 10,270.33 10,275.52 10,269.99 10,275.30 0.0K
16:20 10,275.17 10,275.17 10,266.52 10,266.57 0.0K
16:25 10,262.90 10,275.28 10,262.16 10,274.96 0.0K
16:35 10,270.84 10,270.84 10,270.84 10,270.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available