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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 9,285.16 9,350.23 9,260.56 9,347.09 0.0M
2024-12-30 9,307.11 9,307.11 9,240.05 9,285.16 0.0M
2024-12-27 9,281.81 9,307.11 9,177.00 9,307.11 0.0M
2024-12-26 9,225.58 9,296.32 9,196.47 9,281.81 0.0M
2024-12-25 9,225.58 9,296.32 9,196.47 9,281.81 0.0M
2024-12-24 9,225.58 9,296.32 9,196.47 9,281.81 0.0M
2024-12-23 9,137.04 9,225.58 9,105.78 9,225.58 0.0M
2024-12-20 9,137.57 9,157.68 9,038.68 9,137.04 0.0M
2024-12-19 9,160.83 9,179.28 9,084.86 9,137.57 0.0M
2024-12-18 9,250.79 9,277.87 9,139.80 9,160.83 0.0M
2024-12-17 9,266.37 9,293.81 9,180.15 9,250.79 0.0M
2024-12-16 9,368.23 9,368.23 9,246.47 9,266.37 0.0M
2024-12-13 9,337.26 9,368.23 9,302.41 9,368.23 0.0M
2024-12-12 9,286.91 9,371.74 9,249.95 9,337.26 0.0M
2024-12-11 9,400.07 9,412.68 9,280.44 9,286.91 0.0M
2024-12-10 9,524.19 9,524.19 9,370.81 9,400.07 0.0M
2024-12-09 9,472.42 9,539.51 9,451.91 9,524.19 0.0M
2024-12-06 9,643.11 9,643.11 9,469.18 9,472.42 0.0M
2024-12-05 9,616.70 9,664.24 9,600.72 9,643.11 0.0M
2024-12-04 9,724.77 9,724.77 9,583.85 9,616.70 0.0M
2024-12-03 9,738.46 9,767.00 9,715.87 9,724.77 0.0M
2024-12-02 9,721.10 9,772.64 9,677.34 9,738.46 0.0M
2024-11-29 9,765.62 9,793.49 9,700.16 9,721.10 0.0M
2024-11-28 9,724.37 9,772.62 9,639.04 9,765.62 0.0M
2024-11-27 9,637.75 9,690.86 9,584.02 9,690.86 0.0M
2024-11-26 9,679.66 9,692.81 9,621.32 9,637.75 0.0M
2024-11-25 9,701.26 9,731.32 9,626.84 9,679.66 0.0M
2024-11-22 9,468.33 9,764.00 9,466.38 9,701.26 0.0M
2024-11-21 9,557.03 9,566.14 9,415.09 9,468.33 0.0M
2024-11-20 9,468.92 9,573.34 9,434.14 9,452.15 0.0M
2024-11-19 9,393.37 9,506.67 9,393.37 9,468.92 0.0M
2024-11-18 9,375.20 9,442.21 9,311.65 9,393.37 0.0M
2024-11-15 9,358.52 9,428.92 9,333.70 9,375.20 0.0M
2024-11-14 9,178.42 9,358.52 9,174.96 9,358.52 0.0M
2024-11-13 9,284.47 9,287.41 9,178.42 9,178.42 0.0M
2024-11-12 9,410.25 9,410.25 9,281.77 9,284.47 0.0M
2024-11-11 9,273.72 9,435.53 9,273.72 9,410.25 0.0M
2024-11-08 9,306.07 9,352.82 9,259.88 9,273.72 0.0M
2024-11-07 9,307.25 9,428.46 9,281.63 9,306.07 0.0M
2024-11-06 9,402.13 9,434.75 9,246.58 9,307.25 0.0M
2024-11-05 9,285.87 9,445.62 9,285.87 9,402.13 0.0M
2024-11-04 9,343.74 9,430.78 9,285.87 9,285.87 0.0M
2024-11-01 9,248.34 9,366.33 9,217.23 9,343.74 0.0M
2024-10-31 9,375.42 9,375.42 9,169.19 9,248.34 0.0M
2024-10-30 9,419.90 9,549.81 9,354.56 9,375.42 0.0M
2024-10-29 9,517.88 9,551.16 9,401.16 9,419.90 0.0M
2024-10-28 9,491.85 9,582.10 9,476.38 9,517.88 0.0M
2024-10-25 9,542.17 9,542.17 9,456.19 9,491.85 0.0M
2024-10-24 9,600.98 9,653.33 9,539.41 9,542.17 0.0M
2024-10-23 9,595.98 9,637.34 9,575.96 9,600.98 0.0M
2024-10-22 9,701.50 9,701.50 9,485.79 9,595.98 0.0M
2024-10-21 9,781.35 9,794.19 9,661.43 9,701.50 0.0M
2024-10-18 9,742.41 9,792.01 9,669.67 9,781.35 0.0M
2024-10-17 9,814.03 9,838.87 9,717.35 9,742.41 0.0M
2024-10-16 9,628.50 9,844.38 9,628.50 9,814.03 0.0M
2024-10-15 9,549.91 9,688.69 9,548.16 9,628.50 0.0M
2024-10-14 9,418.45 9,549.91 9,415.55 9,549.91 0.0M
2024-10-11 9,377.62 9,449.86 9,301.31 9,418.45 0.0M
2024-10-10 9,344.86 9,414.19 9,295.62 9,377.62 0.0M
2024-10-09 9,319.26 9,441.74 9,294.92 9,344.86 0.0M
2024-10-08 9,329.98 9,345.47 9,268.87 9,319.26 0.0M
2024-10-07 9,395.84 9,426.49 9,302.97 9,329.98 0.0M
2024-10-04 9,511.50 9,511.50 9,301.43 9,395.84 0.0M
2024-10-03 9,625.53 9,637.76 9,486.85 9,511.50 0.0M
2024-10-02 9,799.47 9,813.64 9,581.85 9,615.03 0.0M
2024-10-01 9,649.39 9,802.67 9,644.47 9,799.47 0.0M
2024-09-30 9,701.43 9,712.52 9,604.67 9,649.39 0.0M
2024-09-27 9,702.89 9,754.92 9,674.51 9,701.43 0.0M
2024-09-26 9,726.68 9,813.21 9,660.70 9,702.89 0.0M
2024-09-25 9,768.39 9,768.39 9,656.20 9,726.68 0.0M
2024-09-24 9,767.20 9,779.87 9,633.97 9,768.39 0.0M
2024-09-23 9,701.54 9,794.58 9,687.99 9,767.20 0.0M
2024-09-20 9,635.27 9,747.49 9,631.60 9,701.54 0.0M
2024-09-19 9,823.94 9,872.61 9,525.42 9,635.27 0.0M
2024-09-18 9,882.43 9,898.53 9,795.68 9,823.94 0.0M
2024-09-17 9,795.71 9,939.48 9,790.41 9,882.43 0.0M
2024-09-16 9,780.02 9,827.47 9,760.21 9,795.71 0.0M
2024-09-13 9,719.40 9,792.49 9,719.40 9,780.02 0.0M
2024-09-12 9,770.90 9,857.64 9,705.33 9,719.40 0.0M
2024-09-11 9,805.80 9,848.45 9,714.52 9,770.90 0.0M
2024-09-10 9,797.03 9,850.52 9,784.64 9,805.80 0.0M
2024-09-09 9,669.66 9,825.06 9,665.26 9,797.03 0.0M
2024-09-06 9,669.91 9,694.80 9,588.92 9,669.66 0.0M
2024-09-05 9,496.80 9,720.49 9,495.72 9,669.91 0.0M
2024-09-04 9,474.32 9,496.80 9,378.38 9,496.80 0.0M
2024-09-03 9,468.52 9,507.85 9,407.59 9,474.32 0.0M
2024-09-02 9,487.29 9,501.69 9,431.41 9,468.52 0.0M
2024-08-30 9,413.43 9,533.61 9,413.43 9,487.29 0.0M
2024-08-29 9,488.40 9,533.82 9,397.71 9,413.43 0.0M
2024-08-28 9,398.75 9,490.11 9,383.04 9,488.40 0.0M
2024-08-27 9,411.87 9,467.34 9,377.74 9,398.75 0.0M
2024-08-26 9,337.40 9,423.57 9,333.58 9,411.87 0.0M
2024-08-23 9,337.40 9,423.57 9,333.58 9,411.87 0.0M
2024-08-22 9,304.01 9,384.60 9,272.31 9,337.40 0.0M
2024-08-21 9,372.47 9,416.91 9,250.81 9,304.01 0.0M
2024-08-20 9,408.07 9,408.07 9,322.54 9,372.47 0.0M
2024-08-19 9,345.48 9,432.01 9,316.99 9,408.07 0.0M
2024-08-16 9,358.24 9,375.96 9,320.05 9,345.48 0.0M
2024-08-15 9,413.16 9,450.68 9,348.25 9,358.24 0.0M
2024-08-14 9,375.81 9,462.32 9,335.24 9,413.16 0.0M
2024-08-13 9,291.27 9,415.84 9,291.27 9,375.81 0.0M
2024-08-12 9,273.27 9,344.03 9,261.55 9,291.27 0.0M
2024-08-09 9,259.23 9,349.74 9,230.73 9,273.27 0.0M
2024-08-08 9,295.96 9,295.96 9,208.01 9,259.23 0.0M
2024-08-07 9,201.70 9,330.12 9,201.70 9,295.96 0.0M
2024-08-06 9,163.33 9,225.45 9,089.35 9,201.70 0.0M
2024-08-05 9,541.33 9,541.33 9,147.81 9,163.33 0.0M
2024-08-02 9,406.76 9,615.49 9,365.79 9,541.33 0.0M
2024-08-01 9,451.09 9,503.37 9,364.32 9,406.76 0.0M
2024-07-31 9,386.85 9,507.64 9,386.85 9,451.09 0.0M
2024-07-30 9,373.89 9,439.73 9,361.93 9,386.85 0.0M
2024-07-29 9,320.85 9,456.85 9,320.85 9,373.89 0.0M
2024-07-26 9,224.19 9,324.55 9,210.61 9,320.85 0.0M
2024-07-25 9,280.36 9,284.76 9,164.39 9,224.19 0.0M
2024-07-24 9,225.66 9,269.75 9,151.53 9,269.65 0.0M
2024-07-23 9,217.25 9,293.05 9,147.67 9,225.66 0.0M
2024-07-22 9,129.86 9,294.15 9,128.09 9,217.25 0.0M
2024-07-19 9,168.39 9,222.99 9,095.88 9,129.86 0.0M
2024-07-18 9,112.02 9,231.13 9,112.02 9,203.09 0.0M
2024-07-17 9,010.28 9,148.39 8,988.71 9,112.02 0.0M
2024-07-16 9,122.64 9,122.64 9,002.26 9,010.28 0.0M
2024-07-15 9,318.90 9,318.90 9,122.64 9,122.64 0.0M
2024-07-12 9,444.87 9,525.41 9,259.14 9,318.90 0.0M
2024-07-11 9,249.97 9,574.00 9,249.97 9,444.87 0.0M
2024-07-10 9,101.89 9,276.63 9,101.89 9,249.97 0.0M
2024-07-09 9,079.73 9,234.07 9,069.26 9,101.89 0.0M
2024-07-08 9,093.65 9,153.30 9,040.25 9,079.73 0.0M
2024-07-05 8,984.62 9,110.96 8,966.67 9,093.65 0.0M
2024-07-04 8,888.84 8,984.62 8,856.58 8,984.62 0.0M
2024-07-03 8,695.45 8,908.50 8,695.45 8,888.84 0.0M
2024-07-02 8,699.35 8,781.22 8,637.47 8,695.45 0.0M
2024-07-01 8,655.12 8,803.84 8,655.12 8,699.35 0.0M
2024-06-28 8,655.32 8,735.99 8,649.59 8,655.12 0.0M
2024-06-27 8,747.30 8,777.22 8,626.27 8,655.32 0.0M
2024-06-26 8,800.64 8,841.09 8,686.77 8,747.30 0.0M
2024-06-25 8,786.12 8,890.48 8,786.12 8,800.64 0.0M
2024-06-24 8,840.12 8,850.47 8,728.48 8,786.12 0.0M
2024-06-21 8,852.55 8,930.77 8,840.12 8,840.12 0.0M
2024-06-20 8,814.60 8,873.36 8,769.77 8,852.55 0.0M
2024-06-19 8,728.89 8,784.11 8,686.82 8,784.11 0.0M
2024-06-18 8,591.69 8,728.89 8,591.69 8,728.89 0.0M
2024-06-17 8,694.60 8,727.46 8,570.35 8,591.69 0.0M
2024-06-14 8,648.58 8,734.20 8,586.94 8,694.60 0.0M
2024-06-13 8,625.99 8,726.12 8,522.25 8,648.58 0.0M
2024-06-12 8,496.20 8,723.54 8,482.68 8,625.99 0.0M
2024-06-11 8,592.10 8,688.47 8,482.74 8,496.20 0.0M
2024-06-10 8,572.67 8,650.24 8,501.79 8,592.10 0.0M
2024-06-07 8,552.75 8,635.51 8,521.61 8,572.67 0.0M
2024-06-06 8,746.86 8,747.21 8,521.23 8,552.75 0.0M
2024-06-05 8,676.43 8,676.43 8,539.36 8,551.68 0.0M
2024-06-04 8,466.67 8,676.43 8,453.11 8,676.43 0.0M
2024-06-03 8,469.08 8,655.35 8,461.97 8,466.67 0.0M
2024-05-31 8,167.04 8,509.61 8,167.04 8,469.08 0.0M
2024-05-30 8,148.47 8,167.04 8,058.54 8,167.04 0.0M
2024-05-29 8,338.42 8,338.42 8,058.81 8,105.34 0.0M
2024-05-28 8,469.91 8,551.97 8,337.42 8,338.42 0.0M
2024-05-27 8,804.11 8,804.11 8,132.73 8,469.91 0.0M
2024-05-24 8,804.11 8,804.11 8,132.73 8,469.91 0.0M
2024-05-23 9,618.33 9,618.33 8,734.26 8,804.11 0.0M
2024-05-22 9,629.57 9,642.29 9,515.39 9,618.33 0.0M
2024-05-21 9,661.43 9,661.43 9,450.83 9,629.57 0.0M
2024-05-20 9,698.74 9,754.75 9,651.74 9,661.43 0.0M
2024-05-17 9,726.94 9,767.34 9,655.51 9,698.74 0.0M
2024-05-16 9,705.37 9,738.23 9,642.90 9,726.94 0.0M
2024-05-15 9,566.73 9,734.23 9,566.73 9,705.37 0.0M
2024-05-14 9,479.27 9,615.68 9,460.64 9,566.73 0.0M
2024-05-13 9,502.24 9,571.66 9,479.27 9,479.27 0.0M
2024-05-10 9,484.18 9,595.19 9,484.18 9,502.24 0.0M
2024-05-09 9,376.82 9,489.44 9,374.56 9,484.18 0.0M
2024-05-08 9,326.04 9,393.70 9,326.04 9,376.82 0.0M
2024-05-07 9,144.83 9,344.00 9,144.83 9,326.04 0.0M
2024-05-06 9,008.33 9,195.71 9,008.33 9,144.83 0.0M
2024-05-03 9,008.33 9,195.71 9,008.33 9,144.83 0.0M
2024-05-02 8,998.25 9,099.02 8,997.52 9,008.33 0.0M
2024-05-01 8,938.15 9,046.90 8,935.75 8,998.25 0.0M
2024-04-30 9,004.98 9,046.80 8,912.47 8,938.15 0.0M
2024-04-29 8,976.49 9,067.09 8,973.79 9,004.98 0.0M
2024-04-26 8,931.81 9,012.85 8,931.81 8,976.49 0.0M
2024-04-25 8,992.24 9,039.16 8,873.02 8,931.81 0.0M
2024-04-24 9,043.00 9,043.00 8,963.63 8,992.24 0.0M
2024-04-23 8,965.97 9,079.70 8,965.97 9,043.00 0.0M
2024-04-22 8,906.93 9,010.41 8,906.93 8,965.97 0.0M
2024-04-19 8,811.31 8,920.18 8,798.74 8,906.93 0.0M
2024-04-18 8,681.01 8,879.73 8,681.01 8,811.31 0.0M
2024-04-17 8,638.13 8,731.09 8,593.92 8,681.01 0.0M
2024-04-16 8,754.54 8,784.52 8,601.59 8,638.13 0.0M
2024-04-15 8,858.46 8,859.48 8,752.39 8,754.54 0.0M
2024-04-12 8,662.19 8,913.34 8,662.19 8,858.46 0.0M
2024-04-11 8,675.45 8,755.13 8,639.37 8,662.19 0.0M
2024-04-10 8,764.03 8,847.34 8,628.75 8,675.45 0.0M
2024-04-09 8,790.30 8,812.19 8,723.53 8,764.03 0.0M
2024-04-08 8,785.55 8,827.59 8,746.82 8,790.30 0.0M
2024-04-05 9,060.85 9,064.17 8,781.88 8,785.55 0.0M
2024-04-04 9,028.13 9,097.19 9,007.41 9,060.85 0.0M
2024-04-03 9,066.49 9,066.49 8,955.96 9,028.13 0.0M
2024-04-02 9,011.51 9,111.65 9,011.51 9,066.49 0.0M
2024-04-01 9,044.56 9,085.67 8,987.74 9,011.51 0.0M
2024-03-29 9,044.56 9,085.67 8,987.74 9,011.51 0.0M
2024-03-28 9,044.56 9,085.67 8,987.74 9,011.51 0.0M
2024-03-27 8,993.40 9,052.48 8,857.09 9,044.56 0.0M
2024-03-26 9,082.51 9,082.51 8,989.98 8,993.40 0.0M
2024-03-25 9,079.59 9,093.15 9,024.51 9,082.51 0.0M
2024-03-22 9,007.71 9,113.38 9,007.22 9,079.59 0.0M
2024-03-21 9,019.65 9,111.73 9,000.70 9,007.71 0.0M
2024-03-20 8,903.31 9,034.10 8,897.13 9,019.65 0.0M
2024-03-19 8,930.45 8,931.02 8,841.11 8,903.31 0.0M
2024-03-18 9,039.09 9,039.09 8,892.31 8,930.45 0.0M
2024-03-15 8,986.60 9,073.28 8,984.43 9,039.09 0.0M
2024-03-14 8,986.08 9,048.94 8,953.89 8,986.60 0.0M
2024-03-13 8,906.64 9,027.51 8,906.64 8,986.08 0.0M
2024-03-12 9,070.28 9,106.18 8,906.64 8,906.64 0.0M
2024-03-11 9,078.42 9,104.86 9,006.82 9,070.28 0.0M
2024-03-08 9,076.39 9,095.12 9,004.97 9,078.42 0.0M
2024-03-07 9,027.54 9,163.81 9,017.36 9,076.39 0.0M
2024-03-06 9,000.48 9,114.30 8,946.27 9,027.54 0.0M
2024-03-05 8,855.70 9,000.48 8,834.80 9,000.48 0.0M
2024-03-04 8,846.73 8,894.13 8,781.19 8,855.70 0.0M
2024-03-01 8,855.79 8,948.69 8,789.49 8,846.73 0.0M
2024-02-29 8,815.89 8,959.73 8,815.89 8,855.79 0.0M
2024-02-28 8,826.79 8,891.40 8,753.98 8,815.89 0.0M
2024-02-27 8,759.86 8,826.79 8,740.97 8,826.79 0.0M
2024-02-26 8,878.63 8,890.63 8,743.71 8,759.86 0.0M
2024-02-23 8,868.53 8,909.77 8,811.08 8,878.63 0.0M
2024-02-22 8,957.65 8,976.14 8,848.46 8,868.53 0.0M
2024-02-21 8,991.26 9,027.73 8,924.29 8,957.65 0.0M
2024-02-20 8,842.58 8,991.26 8,809.77 8,991.26 0.0M
2024-02-19 8,886.25 8,934.14 8,840.75 8,842.58 0.0M
2024-02-16 8,821.50 8,914.33 8,807.81 8,886.25 0.0M
2024-02-15 8,729.54 8,896.20 8,724.56 8,821.50 0.0M
2024-02-14 8,714.91 8,833.87 8,693.19 8,729.54 0.0M
2024-02-13 8,740.48 8,833.27 8,700.55 8,714.91 0.0M
2024-02-12 8,679.58 8,770.53 8,664.82 8,740.48 0.0M
2024-02-09 8,785.83 8,791.38 8,677.79 8,679.58 0.0M
2024-02-08 8,962.13 8,964.16 8,785.83 8,785.83 0.0M
2024-02-07 8,955.03 9,003.49 8,934.48 8,962.13 0.0M
2024-02-06 9,024.75 9,073.87 8,865.43 8,955.03 0.0M
2024-02-05 9,012.84 9,217.99 8,980.61 9,024.75 0.0M
2024-02-02 9,106.37 9,225.52 9,012.84 9,012.84 0.0M
2024-02-01 9,147.90 9,169.08 9,073.17 9,106.37 0.0M
2024-01-31 9,070.60 9,184.63 9,050.91 9,147.90 0.0M
2024-01-30 9,058.32 9,126.67 9,024.92 9,070.60 0.0M
2024-01-29 9,054.35 9,137.65 9,040.20 9,058.32 0.0M
2024-01-26 8,951.23 9,061.05 8,951.23 9,054.35 0.0M
2024-01-25 9,013.02 9,013.02 8,932.25 8,951.23 0.0M
2024-01-24 8,971.64 9,094.87 8,971.64 9,007.65 0.0M
2024-01-23 8,997.06 9,022.63 8,940.59 8,971.64 0.0M
2024-01-22 8,919.22 9,041.49 8,892.41 8,997.06 0.0M
2024-01-19 8,903.51 8,951.24 8,874.35 8,919.22 0.0M
2024-01-18 9,019.11 9,019.11 8,889.04 8,903.51 0.0M
2024-01-17 9,270.19 9,270.19 8,920.06 9,019.11 0.0M
2024-01-16 9,312.32 9,321.18 9,229.66 9,270.19 0.0M
2024-01-15 9,280.19 9,369.14 9,276.05 9,312.32 0.0M
2024-01-12 9,210.24 9,322.73 9,210.24 9,280.19 0.0M
2024-01-11 9,356.79 9,412.59 9,206.79 9,210.24 0.0M
2024-01-10 9,406.89 9,406.89 9,321.02 9,356.79 0.0M
2024-01-09 9,328.53 9,406.89 9,316.79 9,406.89 0.0M
2024-01-08 9,352.61 9,367.02 9,280.41 9,328.53 0.0M
2024-01-05 9,346.65 9,357.37 9,246.77 9,352.61 0.0M
2024-01-04 9,225.29 9,346.65 9,223.94 9,346.65 0.0M
2024-01-03 9,148.00 9,225.29 9,126.39 9,225.29 0.0M
2024-01-02 9,179.31 9,231.15 9,121.67 9,148.00 0.0M
2024-01-01 9,188.49 9,238.99 9,179.31 9,179.31 0.0M