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
2022-12-30 8,158.85 8,169.75 8,086.08 8,086.08 0.0M
2022-12-29 8,125.56 8,172.37 8,045.98 8,158.85 0.0M
2022-12-28 8,041.89 8,229.61 8,041.89 8,125.56 0.0M
2022-12-27 8,073.00 8,116.61 8,041.89 8,041.89 0.0M
2022-12-26 8,073.00 8,116.61 8,041.89 8,041.89 0.0M
2022-12-23 8,073.00 8,116.61 8,041.89 8,041.89 0.0M
2022-12-22 8,126.14 8,149.80 8,050.96 8,073.00 0.0M
2022-12-21 8,053.30 8,111.65 8,032.34 8,111.65 0.0M
2022-12-20 8,066.60 8,105.25 7,976.91 8,053.30 0.0M
2022-12-19 8,058.03 8,116.49 8,006.52 8,066.60 0.0M
2022-12-16 8,243.89 8,244.53 8,031.64 8,058.03 0.0M
2022-12-15 8,272.29 8,272.29 8,177.84 8,243.89 0.0M
2022-12-14 8,197.69 8,285.37 8,164.61 8,272.29 0.0M
2022-12-13 8,160.13 8,273.08 8,062.12 8,197.69 0.0M
2022-12-12 8,227.19 8,260.31 8,159.98 8,160.13 0.0M
2022-12-09 8,220.16 8,296.44 8,183.02 8,227.19 0.0M
2022-12-08 8,246.03 8,256.85 8,184.70 8,220.16 0.0M
2022-12-07 8,251.49 8,305.70 8,246.03 8,246.03 0.0M
2022-12-06 8,326.18 8,336.00 8,231.43 8,251.49 0.0M
2022-12-05 8,278.70 8,367.47 8,272.63 8,326.18 0.0M
2022-12-02 8,297.46 8,346.17 8,253.37 8,278.70 0.0M
2022-12-01 8,209.12 8,332.08 8,209.12 8,297.46 0.0M
2022-11-30 8,172.65 8,251.50 8,107.60 8,194.17 0.0M
2022-11-29 8,265.89 8,297.75 8,149.59 8,172.65 0.0M
2022-11-28 8,288.10 8,319.88 8,255.70 8,265.89 0.0M
2022-11-25 8,340.87 8,382.61 8,281.46 8,310.96 0.0M
2022-11-24 8,360.18 8,360.18 8,269.81 8,340.87 0.0M
2022-11-23 8,224.81 8,308.36 8,180.11 8,269.50 0.0M
2022-11-22 8,229.31 8,276.08 8,175.13 8,224.81 0.0M
2022-11-21 8,124.26 8,230.03 8,102.00 8,229.31 0.0M
2022-11-18 7,983.27 8,124.26 7,982.73 8,124.26 0.0M
2022-11-17 8,007.38 8,065.69 7,864.28 7,983.27 0.0M
2022-11-16 7,959.94 8,036.41 7,890.38 8,007.38 0.0M
2022-11-15 8,018.51 8,133.25 7,954.22 7,959.94 0.0M
2022-11-14 7,891.59 8,048.83 7,859.63 8,018.51 0.0M
2022-11-11 8,035.82 8,075.62 7,860.68 7,891.59 0.0M
2022-11-10 7,759.32 8,081.23 7,727.14 8,035.82 0.0M
2022-11-09 7,692.87 7,773.60 7,605.86 7,759.32 0.0M
2022-11-08 7,526.37 7,708.20 7,523.93 7,692.87 0.0M
2022-11-07 7,604.48 7,680.17 7,526.37 7,526.37 0.0M
2022-11-04 7,531.30 7,649.57 7,515.35 7,604.48 0.0M
2022-11-03 7,569.20 7,569.20 7,426.56 7,531.30 0.0M
2022-11-02 7,532.02 7,596.52 7,491.34 7,569.20 0.0M
2022-11-01 7,442.65 7,568.18 7,442.65 7,532.02 0.0M
2022-10-31 7,423.43 7,493.93 7,399.09 7,442.65 0.0M
2022-10-28 7,347.92 7,428.69 7,294.57 7,423.43 0.0M
2022-10-27 7,263.20 7,356.13 7,230.13 7,347.92 0.0M
2022-10-26 7,312.11 7,364.35 7,251.00 7,263.20 0.0M
2022-10-25 7,181.08 7,312.11 7,138.92 7,312.11 0.0M
2022-10-24 7,010.66 7,249.26 7,002.89 7,181.08 0.0M
2022-10-21 7,011.06 7,040.94 6,915.54 7,010.66 0.0M
2022-10-20 7,062.03 7,102.49 6,984.55 7,011.06 0.0M
2022-10-19 7,095.58 7,162.33 6,993.37 7,062.03 0.0M
2022-10-18 7,103.75 7,208.76 7,083.02 7,095.58 0.0M
2022-10-17 6,843.87 7,137.13 6,835.32 7,103.75 0.0M
2022-10-14 6,734.43 6,988.57 6,734.43 6,843.87 0.0M
2022-10-13 6,690.94 6,862.75 6,582.02 6,734.43 0.0M
2022-10-12 6,847.92 6,876.00 6,681.98 6,690.94 0.0M
2022-10-11 6,945.04 6,971.85 6,825.09 6,847.92 0.0M
2022-10-10 7,034.79 7,034.79 6,909.12 6,945.04 0.0M
2022-10-07 7,030.74 7,164.00 6,980.35 7,034.79 0.0M
2022-10-06 7,167.60 7,189.09 6,992.62 7,030.74 0.0M
2022-10-05 7,247.27 7,269.38 7,084.24 7,159.45 0.0M
2022-10-04 7,232.63 7,339.57 7,211.01 7,247.27 0.0M
2022-10-03 7,183.00 7,259.83 7,081.93 7,232.63 0.0M
2022-09-30 7,208.61 7,340.38 7,141.78 7,183.00 0.0M
2022-09-29 7,448.72 7,448.72 7,158.24 7,208.61 0.0M
2022-09-28 7,283.78 7,505.26 7,150.51 7,448.72 0.0M
2022-09-27 7,617.98 7,623.19 7,283.78 7,283.78 0.0M
2022-09-26 7,833.24 7,848.56 7,493.46 7,617.98 0.0M
2022-09-23 7,939.47 7,992.51 7,693.91 7,833.24 0.0M
2022-09-22 8,070.90 8,070.90 7,927.92 7,939.47 0.0M
2022-09-21 7,935.58 8,103.52 7,920.25 8,070.90 0.0M
2022-09-20 8,071.19 8,144.70 7,923.29 7,935.58 0.0M
2022-09-19 8,067.16 8,085.64 8,004.60 8,071.19 0.0M
2022-09-16 8,067.16 8,085.64 8,004.60 8,071.19 0.0M
2022-09-15 8,201.66 8,205.28 7,996.21 8,067.16 0.0M
2022-09-14 8,430.51 8,433.05 8,183.35 8,201.66 0.0M
2022-09-13 8,454.79 8,525.70 8,399.81 8,430.51 0.0M
2022-09-12 8,372.96 8,467.70 8,344.75 8,454.79 0.0M
2022-09-09 8,290.64 8,426.34 8,268.64 8,372.96 0.0M
2022-09-07 8,394.95 8,529.99 8,316.17 8,361.61 0.0M
2022-09-06 8,426.40 8,492.78 8,339.25 8,394.95 0.0M
2022-09-05 8,336.57 8,431.11 8,241.25 8,426.40 0.0M
2022-09-02 8,299.57 8,336.57 8,236.67 8,336.57 0.0M
2022-09-01 8,320.61 8,336.75 8,225.06 8,299.57 0.0M
2022-08-31 8,569.25 8,575.16 8,261.67 8,320.61 0.0M
2022-08-30 8,718.74 8,820.01 8,562.63 8,569.25 0.0M
2022-08-29 8,723.65 8,788.24 8,700.62 8,718.74 0.0M
2022-08-26 8,723.65 8,788.24 8,700.62 8,718.74 0.0M
2022-08-25 8,825.64 8,851.19 8,693.61 8,723.65 0.0M
2022-08-24 8,900.84 8,908.37 8,812.72 8,825.64 0.0M
2022-08-23 9,095.80 9,100.19 8,894.88 8,900.84 0.0M
2022-08-22 8,991.05 9,100.04 8,963.26 9,095.80 0.0M
2022-08-19 8,994.70 9,017.76 8,938.01 8,991.05 0.0M
2022-08-18 8,967.85 9,039.98 8,967.85 8,994.70 0.0M
2022-08-17 9,004.81 9,022.62 8,938.55 8,967.85 0.0M
2022-08-16 8,892.72 9,044.90 8,892.72 9,004.81 0.0M
2022-08-15 8,817.32 8,941.96 8,813.92 8,892.72 0.0M
2022-08-12 8,760.31 8,861.10 8,747.77 8,817.32 0.0M
2022-08-11 8,829.46 8,882.01 8,735.45 8,760.31 0.0M
2022-08-10 8,920.84 8,946.96 8,825.93 8,829.46 0.0M
2022-08-09 8,807.13 8,930.20 8,794.15 8,920.84 0.0M
2022-08-08 8,738.70 8,853.14 8,738.70 8,807.13 0.0M
2022-08-05 8,874.17 8,876.52 8,680.47 8,738.70 0.0M
2022-08-04 8,822.49 8,891.47 8,730.20 8,874.17 0.0M
2022-08-03 8,936.71 8,957.55 8,817.07 8,822.49 0.0M
2022-08-02 8,753.08 8,973.53 8,749.36 8,936.71 0.0M
2022-08-01 8,792.53 8,823.61 8,749.36 8,753.08 0.0M
2022-07-29 8,689.79 8,833.19 8,689.79 8,799.59 0.0M
2022-07-28 8,660.26 8,700.54 8,494.50 8,689.79 0.0M
2022-07-27 8,733.85 8,769.97 8,615.48 8,660.26 0.0M
2022-07-26 8,641.40 8,784.95 8,636.94 8,733.85 0.0M
2022-07-25 8,629.45 8,705.21 8,566.63 8,641.40 0.0M
2022-07-22 8,471.25 8,629.94 8,456.60 8,629.45 0.0M
2022-07-21 8,581.75 8,587.37 8,415.81 8,471.25 0.0M
2022-07-20 8,588.94 8,620.59 8,559.80 8,571.99 0.0M
2022-07-19 8,575.06 8,606.36 8,538.69 8,588.94 0.0M
2022-07-18 8,513.50 8,588.63 8,482.29 8,575.06 0.0M
2022-07-15 8,528.10 8,603.94 8,475.91 8,513.50 0.0M
2022-07-14 8,483.13 8,563.77 8,411.82 8,528.10 0.0M
2022-07-13 8,446.93 8,501.56 8,388.29 8,483.13 0.0M
2022-07-12 8,397.65 8,510.53 8,384.64 8,446.93 0.0M
2022-07-11 8,252.17 8,397.65 8,203.37 8,397.65 0.0M
2022-07-08 8,298.43 8,377.95 8,202.26 8,252.17 0.0M
2022-07-07 8,312.09 8,406.49 8,242.43 8,298.43 0.0M
2022-07-06 8,223.37 8,400.73 8,223.37 8,312.09 0.0M
2022-07-05 8,336.67 8,357.79 8,209.65 8,223.37 0.0M
2022-07-04 8,288.47 8,359.36 8,288.47 8,336.67 0.0M
2022-07-01 8,164.44 8,325.61 8,082.63 8,288.47 0.0M
2022-06-30 8,382.07 8,382.07 8,149.19 8,164.44 0.0M
2022-06-29 8,319.27 8,454.97 8,311.09 8,382.07 0.0M
2022-06-28 8,325.38 8,372.48 8,223.67 8,319.27 0.0M
2022-06-27 8,221.63 8,346.61 8,201.11 8,325.38 0.0M
2022-06-24 8,024.20 8,229.90 8,024.20 8,221.63 0.0M
2022-06-23 8,124.76 8,124.76 8,009.22 8,024.20 0.0M
2022-06-22 8,055.28 8,155.33 7,990.75 8,097.54 0.0M
2022-06-21 8,127.17 8,138.25 8,007.95 8,055.28 0.0M
2022-06-20 8,133.43 8,212.53 8,101.94 8,127.17 0.0M
2022-06-17 8,171.85 8,240.50 8,108.61 8,133.43 0.0M
2022-06-16 8,263.40 8,318.09 8,109.09 8,171.85 0.0M
2022-06-15 8,159.48 8,363.85 8,146.28 8,263.40 0.0M
2022-06-14 8,385.07 8,441.11 8,159.48 8,159.48 0.0M
2022-06-13 8,405.28 8,438.37 8,339.99 8,385.07 0.0M
2022-06-10 8,431.12 8,438.76 8,276.45 8,405.28 0.0M
2022-06-09 8,488.93 8,493.18 8,393.79 8,431.12 0.0M
2022-06-08 8,563.53 8,593.30 8,470.84 8,488.93 0.0M
2022-06-07 8,640.87 8,640.87 8,522.68 8,563.53 0.0M
2022-06-06 8,563.16 8,886.08 8,563.16 8,640.87 0.0M
2022-06-03 8,843.08 8,843.08 8,526.55 8,563.16 0.0M
2022-06-02 8,843.08 8,843.08 8,526.55 8,563.16 0.0M
2022-06-01 8,843.08 8,843.08 8,526.55 8,563.16 0.0M
2022-05-31 8,616.10 8,672.24 8,588.68 8,653.78 0.0M
2022-05-30 8,603.12 8,648.07 8,550.29 8,616.10 0.0M
2022-05-27 8,731.50 8,731.50 8,526.77 8,603.12 0.0M
2022-05-26 9,101.65 9,101.65 8,731.50 8,731.50 0.0M
2022-05-25 9,124.09 9,254.37 9,094.18 9,101.65 0.0M
2022-05-24 9,175.20 9,183.59 8,954.08 9,124.09 0.0M
2022-05-23 9,074.54 9,175.20 9,070.52 9,175.20 0.0M
2022-05-20 9,025.07 9,150.55 9,025.07 9,074.54 0.0M
2022-05-19 9,268.37 9,269.45 8,988.50 9,025.07 0.0M
2022-05-18 9,185.75 9,330.60 9,169.91 9,268.37 0.0M
2022-05-17 9,093.30 9,186.21 9,066.06 9,185.75 0.0M
2022-05-16 9,008.14 9,112.55 8,960.68 9,093.30 0.0M
2022-05-13 8,806.57 9,014.61 8,806.57 9,008.14 0.0M
2022-05-12 8,882.69 8,891.47 8,734.02 8,806.57 0.0M
2022-05-11 8,766.56 8,882.69 8,643.47 8,882.69 0.0M
2022-05-10 8,675.52 8,820.90 8,667.94 8,766.56 0.0M
2022-05-09 8,748.46 8,840.38 8,618.32 8,675.52 0.0M
2022-05-06 8,968.06 8,982.75 8,733.13 8,748.46 0.0M
2022-05-05 8,829.06 9,033.15 8,827.68 8,968.06 0.0M
2022-05-04 8,917.45 8,917.45 8,763.76 8,829.06 0.0M
2022-05-03 8,971.68 9,000.94 8,750.88 8,917.45 0.0M
2022-05-02 9,152.16 9,152.50 8,968.70 8,971.68 0.0M
2022-04-29 9,152.16 9,152.50 8,968.70 8,971.68 0.0M
2022-04-28 9,048.45 9,164.75 8,946.77 9,152.16 0.0M
2022-04-27 8,986.64 9,082.27 8,870.34 9,048.45 0.0M
2022-04-26 8,841.36 8,994.83 8,841.36 8,986.64 0.0M
2022-04-25 8,793.83 8,882.97 8,699.17 8,841.36 0.0M
2022-04-22 8,734.40 8,870.78 8,659.25 8,793.83 0.0M
2022-04-21 8,820.89 8,822.92 8,691.70 8,734.40 0.0M
2022-04-20 8,735.66 8,846.42 8,689.25 8,820.89 0.0M
2022-04-19 8,852.61 8,894.12 8,728.15 8,735.66 0.0M
2022-04-18 8,874.35 8,913.45 8,810.50 8,852.61 0.0M
2022-04-15 8,874.35 8,913.45 8,810.50 8,852.61 0.0M
2022-04-14 8,874.35 8,913.45 8,810.50 8,852.61 0.0M
2022-04-13 8,914.57 8,983.41 8,864.81 8,874.35 0.0M
2022-04-12 9,041.85 9,044.73 8,838.86 8,914.57 0.0M
2022-04-11 9,138.40 9,157.66 9,001.60 9,041.85 0.0M
2022-04-08 9,109.22 9,171.65 9,096.78 9,138.40 0.0M
2022-04-07 9,160.36 9,234.62 9,069.83 9,109.22 0.0M
2022-04-06 9,085.78 9,160.36 9,002.66 9,160.36 0.0M
2022-04-05 8,793.31 9,085.78 8,787.06 9,085.78 0.0M
2022-04-04 8,745.05 8,827.95 8,745.05 8,793.31 0.0M
2022-04-01 8,810.63 8,847.43 8,716.42 8,745.05 0.0M
2022-03-31 8,781.85 8,873.59 8,777.97 8,810.63 0.0M
2022-03-30 8,625.69 8,781.85 8,596.56 8,781.85 0.0M
2022-03-29 8,557.09 8,656.82 8,557.09 8,625.69 0.0M
2022-03-28 8,501.12 8,591.50 8,458.57 8,557.09 0.0M
2022-03-25 8,447.88 8,524.51 8,425.31 8,501.12 0.0M
2022-03-24 8,352.42 8,458.86 8,352.42 8,447.88 0.0M
2022-03-23 8,465.86 8,530.11 8,339.11 8,352.42 0.0M
2022-03-22 8,515.79 8,540.69 8,423.98 8,465.86 0.0M
2022-03-21 8,521.28 8,587.20 8,494.33 8,515.79 0.0M
2022-03-18 8,529.30 8,561.88 8,451.16 8,521.28 0.0M
2022-03-17 8,379.74 8,544.71 8,346.27 8,529.30 0.0M
2022-03-16 8,606.72 8,680.99 8,379.74 8,379.74 0.0M
2022-03-15 8,391.12 8,606.72 8,320.39 8,606.72 0.0M
2022-03-14 8,310.90 8,391.12 8,229.18 8,391.12 0.0M
2022-03-11 8,453.18 8,495.30 8,309.34 8,310.90 0.0M
2022-03-10 8,485.06 8,542.86 8,352.06 8,453.18 0.0M
2022-03-09 8,301.39 8,518.97 8,301.39 8,485.06 0.0M
2022-03-08 8,316.09 8,417.52 8,222.49 8,301.39 0.0M
2022-03-07 8,288.33 8,391.28 7,970.84 8,316.09 0.0M
2022-03-04 8,285.77 8,361.15 8,142.04 8,288.33 0.0M
2022-03-03 8,394.03 8,411.34 8,247.37 8,285.77 0.0M
2022-03-02 8,492.36 8,509.70 8,255.69 8,394.03 0.0M
2022-03-01 8,458.78 8,560.18 8,411.42 8,492.36 0.0M
2022-02-28 8,258.42 8,458.78 8,236.36 8,458.78 0.0M
2022-02-25 7,910.64 8,286.40 7,910.64 8,258.42 0.0M
2022-02-24 8,147.92 8,148.87 7,901.18 7,910.64 0.0M
2022-02-23 8,084.62 8,167.12 8,041.51 8,147.92 0.0M
2022-02-22 8,181.49 8,181.49 7,990.50 8,084.62 0.0M
2022-02-21 8,251.54 8,265.40 8,153.38 8,181.49 0.0M
2022-02-18 8,172.65 8,293.91 8,172.65 8,251.54 0.0M
2022-02-17 8,182.95 8,238.62 8,096.43 8,172.65 0.0M
2022-02-16 8,154.42 8,196.37 8,105.56 8,182.95 0.0M
2022-02-15 8,143.42 8,193.59 8,092.90 8,154.42 0.0M
2022-02-14 8,297.84 8,297.84 8,143.33 8,143.42 0.0M
2022-02-11 8,267.87 8,313.42 8,199.78 8,297.84 0.0M
2022-02-10 8,195.87 8,294.86 8,195.87 8,267.87 0.0M
2022-02-09 8,160.41 8,261.24 8,160.41 8,195.87 0.0M
2022-02-08 8,121.83 8,206.85 8,121.83 8,160.41 0.0M
2022-02-07 8,130.36 8,189.46 8,100.72 8,121.83 0.0M
2022-02-04 8,294.96 8,326.26 8,108.84 8,130.36 0.0M
2022-02-03 8,372.36 8,393.36 8,231.28 8,294.96 0.0M
2022-02-02 8,282.95 8,372.36 8,256.23 8,372.36 0.0M
2022-02-01 8,178.59 8,364.46 8,176.76 8,282.95 0.0M
2022-01-31 8,248.34 8,319.64 8,159.22 8,178.59 0.0M
2022-01-28 8,284.01 8,301.06 8,204.13 8,248.34 0.0M
2022-01-27 8,130.63 8,308.03 8,049.47 8,284.01 0.0M
2022-01-26 8,139.15 8,195.48 8,107.29 8,126.32 0.0M
2022-01-25 8,131.30 8,159.26 8,045.38 8,139.15 0.0M
2022-01-24 8,188.21 8,196.53 8,091.59 8,131.30 0.0M
2022-01-21 8,262.50 8,275.32 8,162.19 8,188.21 0.0M
2022-01-20 8,247.57 8,309.93 8,231.06 8,262.50 0.0M
2022-01-19 8,241.59 8,249.28 8,155.79 8,247.57 0.0M
2022-01-18 8,208.62 8,252.29 8,175.47 8,241.59 0.0M
2022-01-17 8,214.38 8,218.71 8,134.06 8,208.62 0.0M
2022-01-14 8,114.29 8,227.75 8,079.71 8,214.38 0.0M
2022-01-13 8,037.47 8,114.29 8,015.36 8,114.29 0.0M
2022-01-12 8,037.19 8,070.34 7,983.52 8,037.47 0.0M
2022-01-11 8,068.43 8,110.46 8,037.19 8,037.19 0.0M
2022-01-10 8,104.07 8,116.41 8,045.29 8,068.43 0.0M
2022-01-07 8,109.03 8,162.26 8,065.79 8,104.07 0.0M
2022-01-06 8,170.73 8,170.73 8,075.41 8,109.03 0.0M
2022-01-05 8,260.93 8,260.93 8,154.96 8,170.73 0.0M
2022-01-04 8,147.03 8,272.93 8,147.03 8,260.93 0.0M
2022-01-03 8,254.27 8,257.48 8,147.03 8,147.03 0.0M