FTSE 350 Gas Water & Multiutilities TR

TRINMX651020
🏛️ uk →
10,621.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8,254.27 8,257.48 8,147.03 8,147.03 0.0M
2021-12-30 8,325.22 8,351.90 8,254.27 8,254.27 0.0M
2021-12-29 8,241.90 8,341.24 8,241.90 8,325.22 0.0M
2021-12-28 8,260.87 8,283.67 8,235.67 8,241.90 0.0M
2021-12-27 8,260.87 8,283.67 8,235.67 8,241.90 0.0M
2021-12-24 8,260.87 8,283.67 8,235.67 8,241.90 0.0M
2021-12-23 8,256.93 8,276.74 8,196.14 8,260.87 0.0M
2021-12-22 8,253.68 8,256.93 8,114.36 8,256.93 0.0M
2021-12-21 8,194.81 8,261.71 8,172.02 8,253.68 0.0M
2021-12-20 8,186.62 8,194.81 8,040.26 8,194.81 0.0M
2021-12-17 8,031.21 8,186.62 7,984.39 8,186.62 0.0M
2021-12-16 8,138.01 8,195.27 7,836.53 8,031.21 0.0M
2021-12-15 8,098.34 8,162.29 8,077.01 8,124.56 0.0M
2021-12-14 8,102.78 8,160.44 8,077.72 8,098.34 0.0M
2021-12-13 8,097.25 8,111.74 8,051.11 8,102.78 0.0M
2021-12-10 8,090.87 8,101.44 8,058.36 8,097.25 0.0M
2021-12-09 8,018.79 8,108.32 8,018.79 8,090.87 0.0M
2021-12-08 7,953.90 8,080.34 7,953.90 8,018.79 0.0M
2021-12-07 7,920.61 7,962.14 7,878.77 7,953.90 0.0M
2021-12-06 7,784.33 7,951.83 7,784.33 7,920.61 0.0M
2021-12-03 7,683.63 7,814.69 7,683.63 7,784.33 0.0M
2021-12-02 7,817.38 7,817.38 7,638.23 7,683.63 0.0M
2021-12-01 7,724.42 7,725.98 7,586.26 7,720.52 0.0M
2021-11-30 7,713.72 7,753.80 7,639.03 7,724.42 0.0M
2021-11-29 7,723.50 7,764.33 7,682.26 7,713.72 0.0M
2021-11-26 7,757.13 7,804.55 7,648.53 7,723.50 0.0M
2021-11-25 7,687.03 7,764.15 7,686.91 7,757.13 0.0M
2021-11-24 7,628.69 7,699.17 7,600.60 7,687.03 0.0M
2021-11-23 7,582.41 7,673.80 7,557.13 7,628.69 0.0M
2021-11-22 7,579.10 7,634.30 7,541.15 7,582.41 0.0M
2021-11-19 7,599.33 7,631.48 7,539.46 7,579.10 0.0M
2021-11-18 7,522.51 7,621.87 7,505.30 7,599.33 0.0M
2021-11-17 7,519.70 7,527.71 7,462.17 7,522.51 0.0M
2021-11-16 7,578.92 7,606.50 7,471.46 7,519.70 0.0M
2021-11-15 7,562.28 7,595.12 7,529.70 7,578.92 0.0M
2021-11-12 7,502.44 7,564.43 7,492.30 7,562.28 0.0M
2021-11-11 7,454.28 7,536.69 7,452.99 7,502.44 0.0M
2021-11-10 7,308.35 7,487.00 7,306.21 7,454.28 0.0M
2021-11-09 7,378.58 7,387.65 7,308.35 7,308.35 0.0M
2021-11-08 7,374.10 7,419.18 7,368.40 7,378.58 0.0M
2021-11-05 7,425.93 7,461.89 7,370.35 7,374.10 0.0M
2021-11-04 7,335.04 7,461.14 7,334.51 7,425.93 0.0M
2021-11-03 7,338.63 7,373.02 7,287.53 7,335.04 0.0M
2021-11-02 7,307.05 7,365.91 7,288.78 7,338.63 0.0M
2021-11-01 7,236.32 7,329.01 7,226.03 7,307.05 0.0M
2021-10-29 7,300.60 7,319.79 7,236.32 7,236.32 0.0M
2021-10-28 7,234.62 7,300.60 7,190.74 7,300.60 0.0M
2021-10-27 7,133.37 7,245.84 7,133.37 7,234.62 0.0M
2021-10-26 7,048.75 7,133.37 7,033.56 7,133.37 0.0M
2021-10-25 7,052.26 7,094.66 7,032.09 7,048.75 0.0M
2021-10-22 7,018.77 7,060.20 6,991.87 7,052.26 0.0M
2021-10-21 7,052.39 7,056.18 6,994.84 7,018.77 0.0M
2021-10-20 6,974.45 7,059.90 6,974.45 7,052.39 0.0M
2021-10-19 6,984.44 7,005.38 6,933.80 6,974.45 0.0M
2021-10-18 6,928.47 6,991.60 6,900.00 6,984.44 0.0M
2021-10-15 7,007.02 7,028.47 6,897.94 6,928.47 0.0M
2021-10-14 6,996.24 7,038.39 6,981.58 7,007.02 0.0M
2021-10-13 6,933.58 7,001.37 6,884.76 6,996.24 0.0M
2021-10-12 6,904.19 6,934.74 6,862.77 6,933.58 0.0M
2021-10-11 6,907.79 6,937.51 6,862.47 6,904.19 0.0M
2021-10-08 6,943.64 6,965.65 6,897.31 6,907.79 0.0M
2021-10-07 6,966.53 7,081.93 6,943.64 6,943.64 0.0M
2021-10-06 7,019.74 7,019.74 6,896.07 6,966.53 0.0M
2021-10-05 6,956.56 7,047.88 6,956.56 7,019.74 0.0M
2021-10-04 6,902.39 6,979.27 6,882.15 6,956.56 0.0M
2021-10-01 6,844.28 6,940.90 6,819.38 6,902.39 0.0M
2021-09-30 6,924.84 6,973.92 6,844.28 6,844.28 0.0M
2021-09-29 6,906.47 6,960.21 6,865.77 6,924.84 0.0M
2021-09-28 7,009.49 7,009.49 6,853.97 6,906.47 0.0M
2021-09-27 7,074.21 7,106.75 7,004.21 7,009.49 0.0M
2021-09-24 7,193.28 7,195.64 7,065.16 7,074.21 0.0M
2021-09-23 7,264.76 7,292.09 7,181.35 7,193.28 0.0M
2021-09-22 7,346.14 7,367.70 7,238.16 7,264.76 0.0M
2021-09-21 7,312.20 7,358.52 7,306.01 7,346.14 0.0M
2021-09-20 7,341.06 7,341.06 7,233.06 7,312.20 0.0M
2021-09-17 7,399.20 7,463.49 7,303.27 7,341.06 0.0M
2021-09-16 7,341.31 7,419.46 7,341.31 7,399.20 0.0M
2021-09-15 7,396.37 7,404.95 7,340.38 7,341.31 0.0M
2021-09-14 7,346.82 7,396.37 7,336.70 7,396.37 0.0M
2021-09-13 7,207.72 7,378.44 7,207.72 7,346.82 0.0M
2021-09-10 7,259.80 7,270.76 7,207.72 7,207.72 0.0M
2021-09-09 7,306.92 7,306.92 7,251.89 7,259.80 0.0M
2021-09-08 7,216.17 7,309.35 7,174.93 7,306.92 0.0M
2021-09-07 7,256.80 7,265.03 7,212.28 7,216.17 0.0M
2021-09-06 7,283.90 7,303.53 7,253.59 7,256.80 0.0M
2021-09-03 7,289.63 7,314.54 7,241.65 7,283.90 0.0M
2021-09-02 7,307.36 7,328.10 7,266.08 7,289.63 0.0M
2021-09-01 7,254.68 7,339.03 7,254.68 7,307.36 0.0M
2021-08-31 7,224.98 7,293.15 7,196.05 7,254.68 0.0M
2021-08-30 7,260.21 7,280.64 7,205.27 7,224.98 0.0M
2021-08-27 7,260.21 7,280.64 7,205.27 7,224.98 0.0M
2021-08-26 7,303.94 7,308.16 7,229.96 7,260.21 0.0M
2021-08-25 7,398.74 7,406.41 7,303.94 7,303.94 0.0M
2021-08-24 7,420.48 7,434.77 7,320.85 7,398.74 0.0M
2021-08-23 7,504.63 7,528.18 7,383.45 7,420.48 0.0M
2021-08-20 7,479.13 7,512.59 7,446.67 7,504.63 0.0M
2021-08-19 7,440.80 7,490.09 7,423.32 7,479.13 0.0M
2021-08-18 7,450.41 7,488.50 7,438.66 7,440.80 0.0M
2021-08-17 7,403.42 7,476.07 7,368.86 7,450.41 0.0M
2021-08-16 7,392.08 7,422.28 7,370.26 7,403.42 0.0M
2021-08-13 7,345.73 7,394.54 7,337.61 7,392.08 0.0M
2021-08-12 7,325.84 7,367.48 7,325.25 7,345.73 0.0M
2021-08-11 7,321.93 7,325.84 7,226.14 7,325.84 0.0M
2021-08-10 7,280.56 7,330.92 7,271.83 7,321.93 0.0M
2021-08-09 7,243.72 7,311.07 7,228.72 7,280.56 0.0M
2021-08-06 7,222.86 7,251.93 7,195.87 7,243.72 0.0M
2021-08-05 7,203.51 7,279.08 7,203.51 7,222.86 0.0M
2021-08-04 7,192.69 7,206.41 7,157.95 7,203.51 0.0M
2021-08-03 7,199.91 7,224.29 7,160.82 7,192.69 0.0M
2021-08-02 7,158.73 7,208.63 7,143.77 7,199.91 0.0M
2021-07-30 7,152.44 7,160.82 7,110.64 7,158.73 0.0M
2021-07-29 7,161.69 7,170.83 7,124.93 7,152.44 0.0M
2021-07-28 7,171.35 7,203.11 7,150.79 7,161.69 0.0M
2021-07-27 7,135.19 7,171.35 7,087.86 7,171.35 0.0M
2021-07-26 7,157.99 7,176.67 7,116.55 7,135.19 0.0M
2021-07-23 7,084.53 7,159.56 7,072.74 7,157.99 0.0M
2021-07-22 7,118.60 7,120.89 7,022.95 7,084.53 0.0M
2021-07-21 7,102.34 7,150.13 7,087.71 7,110.09 0.0M
2021-07-20 7,135.22 7,183.47 7,096.51 7,102.34 0.0M
2021-07-19 7,218.48 7,218.48 7,120.17 7,135.22 0.0M
2021-07-16 7,102.80 7,218.48 7,102.80 7,218.48 0.0M
2021-07-15 7,140.78 7,186.31 7,080.71 7,102.80 0.0M
2021-07-14 7,214.65 7,214.65 7,106.94 7,140.78 0.0M
2021-07-13 7,209.17 7,223.83 7,173.76 7,214.65 0.0M
2021-07-12 7,163.31 7,220.66 7,145.06 7,209.17 0.0M
2021-07-09 7,120.44 7,163.69 7,106.98 7,163.31 0.0M
2021-07-08 7,175.63 7,178.53 7,095.88 7,120.44 0.0M
2021-07-07 7,078.37 7,183.08 7,064.47 7,175.63 0.0M
2021-07-06 7,027.23 7,078.37 7,008.24 7,078.37 0.0M
2021-07-05 7,009.97 7,033.98 6,982.39 7,027.23 0.0M
2021-03-24 6,307.12 6,319.36 6,231.58 6,298.80 0.0M
2021-03-23 6,196.88 6,315.07 6,173.99 6,307.12 0.0M
2021-03-22 6,179.46 6,213.42 6,151.86 6,196.88 0.0M
2021-03-19 6,113.22 6,221.18 6,102.09 6,179.46 0.0M
2021-03-18 6,142.12 6,183.72 5,999.92 6,113.22 0.0M
2021-03-17 6,285.24 6,301.49 6,137.28 6,142.12 0.0M
2021-03-16 6,207.60 6,297.46 6,200.21 6,285.24 0.0M
2021-03-15 6,173.78 6,223.62 6,173.21 6,207.60 0.0M
2021-03-12 6,148.87 6,195.49 6,109.91 6,173.78 0.0M
2021-03-11 6,162.37 6,201.63 6,109.56 6,148.87 0.0M
2021-03-10 6,126.54 6,173.00 6,083.22 6,162.37 0.0M
2021-03-09 6,091.27 6,236.18 6,091.27 6,126.54 0.0M
2021-03-08 6,109.15 6,131.38 5,954.48 6,091.27 0.0M
2021-03-05 6,081.80 6,110.07 6,015.62 6,109.15 0.0M
2021-03-04 5,965.50 6,119.45 5,937.07 6,081.80 0.0M
2021-03-03 6,084.61 6,166.22 5,935.98 5,965.50 0.0M
2021-03-02 6,056.32 6,154.68 6,021.04 6,084.61 0.0M
2021-03-01 5,924.14 6,062.64 5,924.14 6,056.32 0.0M
2021-02-26 6,047.66 6,108.30 5,906.61 5,924.14 0.0M
2021-02-25 6,066.61 6,079.17 6,018.34 6,047.66 0.0M
2021-02-24 6,119.72 6,140.79 6,031.54 6,066.61 0.0M
2021-02-23 6,034.03 6,122.32 5,992.08 6,119.72 0.0M
2021-02-22 6,164.40 6,178.48 6,034.03 6,034.03 0.0M
2021-02-19 6,230.17 6,248.98 6,164.40 6,164.40 0.0M
2021-02-18 6,321.19 6,355.87 6,212.68 6,230.17 0.0M
2021-02-17 6,252.19 6,321.56 6,223.76 6,321.19 0.0M
2021-02-16 6,378.91 6,400.61 6,252.19 6,252.19 0.0M
2021-02-15 6,307.31 6,406.18 6,292.83 6,378.91 0.0M
2021-02-12 6,262.77 6,311.15 6,246.98 6,307.31 0.0M
2021-02-11 6,264.47 6,309.24 6,242.77 6,262.77 0.0M
2021-02-10 6,252.78 6,375.35 6,252.78 6,264.47 0.0M
2021-02-09 6,191.65 6,255.75 6,165.12 6,252.78 0.0M
2021-02-08 6,205.23 6,251.19 6,186.31 6,191.65 0.0M
2021-02-05 6,332.15 6,342.95 6,189.87 6,205.23 0.0M
2021-02-04 6,373.37 6,416.59 6,266.45 6,332.15 0.0M
2021-02-03 6,354.97 6,442.81 6,354.97 6,373.37 0.0M
2021-02-02 6,354.71 6,382.48 6,309.10 6,354.97 0.0M
2021-02-01 6,238.62 6,365.98 6,238.62 6,354.71 0.0M
2021-01-29 6,325.72 6,325.72 6,197.07 6,238.62 0.0M
2021-01-28 6,411.36 6,411.79 6,264.82 6,325.72 0.0M
2021-01-27 6,415.34 6,528.63 6,383.12 6,407.70 0.0M
2021-01-26 6,461.06 6,509.32 6,409.15 6,415.34 0.0M
2021-01-25 6,369.25 6,464.18 6,357.23 6,461.06 0.0M
2021-01-22 6,333.03 6,385.73 6,327.79 6,369.25 0.0M
2021-01-21 6,377.03 6,410.29 6,313.25 6,333.03 0.0M
2021-01-20 6,377.93 6,395.63 6,294.26 6,377.03 0.0M
2021-01-19 6,344.48 6,411.71 6,343.86 6,377.93 0.0M
2021-01-18 6,379.22 6,389.41 6,312.00 6,344.48 0.0M
2021-01-15 6,360.34 6,379.22 6,299.62 6,379.22 0.0M
2021-01-14 6,378.17 6,408.01 6,342.46 6,360.34 0.0M
2021-01-13 6,261.65 6,387.95 6,254.27 6,378.17 0.0M
2021-01-12 6,377.18 6,393.45 6,261.39 6,261.65 0.0M
2021-01-11 6,406.62 6,433.84 6,353.54 6,377.18 0.0M
2021-01-08 6,383.87 6,433.91 6,359.17 6,406.62 0.0M
2021-01-07 6,414.45 6,480.97 6,341.97 6,383.87 0.0M
2021-01-06 6,274.96 6,467.67 6,274.96 6,414.45 0.0M
2021-01-05 6,350.29 6,350.29 6,246.94 6,274.96 0.0M
2021-01-04 6,241.15 6,428.36 6,241.15 6,350.29 0.0M