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
2025-09-26 10,578.18 10,640.21 10,538.66 10,621.59 0.0M
2025-09-25 10,594.27 10,650.38 10,523.50 10,578.69 0.0M
2025-09-24 10,538.60 10,679.93 10,538.37 10,594.63 0.0M
2025-09-23 10,570.52 10,700.18 10,537.23 10,537.73 0.0M
2025-09-22 10,543.72 10,608.50 10,521.19 10,570.25 0.0M
2025-09-19 10,517.69 10,597.49 10,480.33 10,543.68 0.0M
2025-09-18 10,607.68 10,608.86 10,481.36 10,517.69 0.0M
2025-09-17 10,529.48 10,679.44 10,505.66 10,594.89 0.0M
2025-09-16 10,661.48 10,665.47 10,507.73 10,529.48 0.0M
2025-09-15 10,604.98 10,685.19 10,581.76 10,661.48 0.0M
2025-09-12 10,482.12 10,678.33 10,482.12 10,604.98 0.0M
2025-09-11 10,462.52 10,497.28 10,408.88 10,482.12 0.0M
2025-09-10 10,401.32 10,489.04 10,401.32 10,462.52 0.0M
2025-09-09 10,408.61 10,447.59 10,360.40 10,401.32 0.0M
2025-09-08 10,431.87 10,444.95 10,371.04 10,408.61 0.0M
2025-09-05 10,311.50 10,436.27 10,253.18 10,431.87 0.0M
2025-09-04 10,270.84 10,416.88 10,257.99 10,311.50 0.0M
2025-09-03 10,209.16 10,277.10 10,151.81 10,270.84 0.0M
2025-09-02 10,360.89 10,360.89 10,145.70 10,209.16 0.0M
2025-09-01 10,566.43 10,577.03 10,355.16 10,360.89 0.0M
2025-08-29 10,621.73 10,657.50 10,549.47 10,566.43 0.0M
2025-08-28 10,730.70 10,750.19 10,586.69 10,621.73 0.0M
2025-08-27 10,658.29 10,839.03 10,656.19 10,730.70 0.0M
2025-08-26 10,690.53 10,724.55 10,601.30 10,658.29 0.0M
2025-08-25 10,773.48 10,797.56 10,690.53 10,690.53 0.0M
2025-08-22 10,773.48 10,797.56 10,690.53 10,690.53 0.0M
2025-08-21 10,761.24 10,776.76 10,700.25 10,773.48 0.0M
2025-08-20 10,542.82 10,794.40 10,542.00 10,761.24 0.0M
2025-08-19 10,558.86 10,601.81 10,533.98 10,542.82 0.0M
2025-08-18 10,621.73 10,730.93 10,558.09 10,558.86 0.0M
2025-08-15 10,691.27 10,735.93 10,621.73 10,621.73 0.0M
2025-08-14 10,494.35 10,691.27 10,494.35 10,691.27 0.0M
2025-08-13 10,493.60 10,601.04 10,479.43 10,494.35 0.0M
2025-08-12 10,700.77 10,759.64 10,467.14 10,493.60 0.0M
2025-08-11 10,680.94 10,702.62 10,647.29 10,700.77 0.0M
2025-08-08 10,818.01 10,887.42 10,680.47 10,680.94 0.0M
2025-08-07 10,971.48 10,971.48 10,713.82 10,818.01 0.0M
2025-08-06 10,948.75 11,026.99 10,879.90 10,971.48 0.0M
2025-08-05 10,973.28 11,017.68 10,907.52 10,948.75 0.0M
2025-08-04 10,892.58 11,001.09 10,843.81 10,973.28 0.0M
2025-08-01 10,739.35 10,901.65 10,656.53 10,892.58 0.0M
2025-07-31 10,667.99 10,739.35 10,604.31 10,739.35 0.0M
2025-07-30 10,590.00 10,667.99 10,543.80 10,667.99 0.0M
2025-07-29 10,653.00 10,661.38 10,545.73 10,590.00 0.0M
2025-07-28 10,741.71 10,783.77 10,641.96 10,653.00 0.0M
2025-07-25 10,721.53 10,757.52 10,594.64 10,741.71 0.0M
2025-07-24 10,773.41 10,792.04 10,655.01 10,721.53 0.0M
2025-07-23 11,003.17 11,003.17 10,760.67 10,760.67 0.0M
2025-07-22 10,815.95 11,005.01 10,815.95 11,003.17 0.0M
2025-07-21 10,658.75 10,815.95 10,647.82 10,815.95 0.0M
2025-07-18 10,551.22 10,683.64 10,551.22 10,658.75 0.0M
2025-07-17 10,526.88 10,601.95 10,488.00 10,551.22 0.0M
2025-07-16 10,531.57 10,574.00 10,493.92 10,526.88 0.0M
2025-07-15 10,571.35 10,600.27 10,511.04 10,531.57 0.0M
2025-07-14 10,385.82 10,582.69 10,385.82 10,571.35 0.0M
2025-07-11 10,380.99 10,433.51 10,348.05 10,385.82 0.0M
2025-07-10 10,468.54 10,530.72 10,351.52 10,380.99 0.0M
2025-07-09 10,427.90 10,476.38 10,400.01 10,468.54 0.0M
2025-07-08 10,490.64 10,498.10 10,330.84 10,427.90 0.0M
2025-07-07 10,604.73 10,610.93 10,469.93 10,490.64 0.0M
2025-07-04 10,565.46 10,634.61 10,533.45 10,604.73 0.0M
2025-07-03 10,487.63 10,635.77 10,457.73 10,565.46 0.0M
2025-07-02 10,872.80 10,920.98 10,481.15 10,487.63 0.0M
2025-07-01 10,762.20 10,966.95 10,762.20 10,872.80 0.0M
2025-06-30 10,794.43 10,838.55 10,743.65 10,762.20 0.0M
2025-06-27 10,849.82 10,964.79 10,794.43 10,794.43 0.0M
2025-06-26 10,793.28 10,906.64 10,793.28 10,849.82 0.0M
2025-06-25 10,835.00 10,850.39 10,762.15 10,793.28 0.0M
2025-06-24 10,908.24 10,932.07 10,808.64 10,835.00 0.0M
2025-06-23 10,663.88 10,908.24 10,562.34 10,908.24 0.0M
2025-06-20 10,676.14 10,705.97 10,595.05 10,663.88 0.0M
2025-06-19 10,685.00 10,691.00 10,602.60 10,676.14 0.0M
2025-06-18 10,662.33 10,726.25 10,645.26 10,652.13 0.0M
2025-06-17 10,707.00 10,707.00 10,606.26 10,662.33 0.0M
2025-06-16 10,771.99 10,772.69 10,695.30 10,707.00 0.0M
2025-06-13 10,765.98 10,808.93 10,717.24 10,771.99 0.0M
2025-06-12 10,658.26 10,768.21 10,658.26 10,765.98 0.0M
2025-06-11 10,605.84 10,676.57 10,583.05 10,658.26 0.0M
2025-06-10 10,518.03 10,634.35 10,518.03 10,605.84 0.0M
2025-06-09 10,519.58 10,519.58 10,438.12 10,518.03 0.0M
2025-06-06 10,521.34 10,578.74 10,508.30 10,519.58 0.0M
2025-06-05 10,555.92 10,563.23 10,481.85 10,521.34 0.0M
2025-06-04 10,580.81 10,613.11 10,512.03 10,555.92 0.0M
2025-06-03 10,611.73 10,726.51 10,571.02 10,580.81 0.0M
2025-06-02 10,624.39 10,695.29 10,570.50 10,611.73 0.0M
2025-05-30 10,468.86 10,660.21 10,455.96 10,624.39 0.0M
2025-05-29 10,761.15 10,761.15 10,394.95 10,468.86 0.0M
2025-05-28 10,633.94 10,667.02 10,510.03 10,524.75 0.0M
2025-05-27 10,682.67 10,782.80 10,610.68 10,633.94 0.0M
2025-05-26 10,665.49 10,713.24 10,568.36 10,682.67 0.0M
2025-05-23 10,665.49 10,713.24 10,568.36 10,682.67 0.0M
2025-05-22 10,718.47 10,762.01 10,533.04 10,665.49 0.0M
2025-05-21 10,617.72 10,789.84 10,583.83 10,718.47 0.0M
2025-05-20 10,451.18 10,619.42 10,451.18 10,617.72 0.0M
2025-05-19 10,357.65 10,451.18 10,284.38 10,451.18 0.0M
2025-05-16 10,221.64 10,357.65 10,208.12 10,357.65 0.0M
2025-05-15 9,954.11 10,283.44 9,954.11 10,221.64 0.0M
2025-05-14 9,873.48 9,999.43 9,819.59 9,954.11 0.0M
2025-05-13 10,056.23 10,130.67 9,867.92 9,873.48 0.0M
2025-05-12 10,301.46 10,362.91 9,962.82 10,056.23 0.0M
2025-05-09 10,296.05 10,372.99 10,261.95 10,301.46 0.0M
2025-05-08 10,581.51 10,594.32 10,296.05 10,296.05 0.0M
2025-05-07 10,556.68 10,612.06 10,471.51 10,581.51 0.0M
2025-05-06 10,476.78 10,576.60 10,476.78 10,556.68 0.0M
2025-05-05 10,539.13 10,542.23 10,423.10 10,476.78 0.0M
2025-05-02 10,539.13 10,542.23 10,423.10 10,476.78 0.0M
2025-05-01 10,631.91 10,631.91 10,472.71 10,539.13 0.0M
2025-04-30 10,559.80 10,659.39 10,528.70 10,611.26 0.0M
2025-04-29 10,478.06 10,573.04 10,410.31 10,559.80 0.0M
2025-04-28 10,455.13 10,551.37 10,410.79 10,478.06 0.0M
2025-04-25 10,464.52 10,465.10 10,366.61 10,455.13 0.0M
2025-04-24 10,390.75 10,513.82 10,355.97 10,464.52 0.0M
2025-04-23 10,602.51 10,683.03 10,293.35 10,390.75 0.0M
2025-04-22 10,478.17 10,619.68 10,438.56 10,602.51 0.0M
2025-04-18 10,455.64 10,498.37 10,324.34 10,478.17 0.0M
2025-04-17 10,455.64 10,498.37 10,324.34 10,478.17 0.0M
2025-04-16 10,270.41 10,455.64 10,270.41 10,455.64 0.0M
2025-04-15 10,071.58 10,304.92 10,071.58 10,270.41 0.0M
2025-04-14 9,865.96 10,071.58 9,865.96 10,071.58 0.0M
2025-04-11 9,725.67 9,945.50 9,725.67 9,865.96 0.0M
2025-04-10 9,481.25 9,829.38 9,481.25 9,725.67 0.0M
2025-04-09 9,659.38 9,659.38 9,420.19 9,481.25 0.0M
2025-04-08 9,462.99 9,716.05 9,288.00 9,659.38 0.0M
2025-04-07 10,044.47 10,044.47 9,417.47 9,462.99 0.0M
2025-04-04 10,251.17 10,432.93 10,030.14 10,044.47 0.0M
2025-04-03 9,840.89 10,354.01 9,840.89 10,251.17 0.0M
2025-04-02 9,875.06 9,900.66 9,817.24 9,840.89 0.0M
2025-04-01 9,816.23 9,876.84 9,780.49 9,875.06 0.0M
2025-03-31 9,804.87 9,853.43 9,757.19 9,816.23 0.0M
2025-03-28 9,562.89 9,838.76 9,562.89 9,804.87 0.0M
2025-03-27 9,567.21 9,625.77 9,522.24 9,562.89 0.0M
2025-03-26 9,437.49 9,567.81 9,412.58 9,567.21 0.0M
2025-03-25 9,448.38 9,540.23 9,437.49 9,437.49 0.0M
2025-03-24 9,541.92 9,573.45 9,410.60 9,448.38 0.0M
2025-03-21 9,644.00 9,672.32 9,523.22 9,541.92 0.0M
2025-03-20 9,469.66 9,662.94 9,469.66 9,644.00 0.0M
2025-03-19 9,454.85 9,483.28 9,400.51 9,469.66 0.0M
2025-03-18 9,504.36 9,533.51 9,411.73 9,454.85 0.0M
2025-03-17 9,437.54 9,552.78 9,437.54 9,504.36 0.0M
2025-03-14 9,350.00 9,440.47 9,307.81 9,437.54 0.0M
2025-03-13 9,326.16 9,377.81 9,275.48 9,350.00 0.0M
2025-03-12 9,381.11 9,383.19 9,256.91 9,326.16 0.0M
2025-03-11 9,341.86 9,434.15 9,339.92 9,381.11 0.0M
2025-03-10 9,140.84 9,401.35 9,139.91 9,341.86 0.0M
2025-03-07 9,068.35 9,147.82 9,007.90 9,140.84 0.0M
2025-03-06 9,159.21 9,168.94 8,992.41 9,068.35 0.0M
2025-03-05 9,493.69 9,493.69 9,138.07 9,159.21 0.0M
2025-03-04 9,359.48 9,540.55 9,349.70 9,493.69 0.0M
2025-03-03 9,535.85 9,535.85 9,300.02 9,359.48 0.0M
2025-02-28 9,428.11 9,561.50 9,408.40 9,535.85 0.0M
2025-02-27 9,534.41 9,536.53 9,399.51 9,428.11 0.0M
2025-02-26 9,564.97 9,624.58 9,533.56 9,534.41 0.0M
2025-02-25 9,563.34 9,616.57 9,529.67 9,564.97 0.0M
2025-02-24 9,366.65 9,563.34 9,366.65 9,563.34 0.0M
2025-02-21 9,319.85 9,366.65 9,276.32 9,366.65 0.0M
2025-02-20 9,287.27 9,396.60 9,275.93 9,319.85 0.0M
2025-02-19 9,230.34 9,299.45 9,201.97 9,287.27 0.0M
2025-02-18 9,343.80 9,355.36 9,185.09 9,230.34 0.0M
2025-02-17 9,361.84 9,364.74 9,319.74 9,343.80 0.0M
2025-02-14 9,382.40 9,392.69 9,304.09 9,361.84 0.0M
2025-02-13 9,319.36 9,387.20 9,242.62 9,382.40 0.0M
2025-02-12 9,453.18 9,492.26 9,277.39 9,319.36 0.0M
2025-02-11 9,512.25 9,564.13 9,451.14 9,453.18 0.0M
2025-02-10 9,510.27 9,570.95 9,466.56 9,512.25 0.0M
2025-02-07 9,492.14 9,584.71 9,454.94 9,510.27 0.0M
2025-02-06 9,647.93 9,716.48 9,492.14 9,492.14 0.0M
2025-02-05 9,569.85 9,647.93 9,525.95 9,647.93 0.0M
2025-02-04 9,610.51 9,627.38 9,498.92 9,569.85 0.0M
2025-02-03 9,587.80 9,656.17 9,493.14 9,610.51 0.0M
2025-01-31 9,541.02 9,641.65 9,541.02 9,587.80 0.0M
2025-01-30 9,440.54 9,573.34 9,381.33 9,541.02 0.0M
2025-01-29 9,398.00 9,472.74 9,285.33 9,435.31 0.0M
2025-01-28 9,293.43 9,521.85 9,293.43 9,398.00 0.0M
2025-01-27 9,253.82 9,416.11 9,244.15 9,293.43 0.0M
2025-01-24 9,406.78 9,429.88 9,211.01 9,253.82 0.0M
2025-01-23 9,332.60 9,421.53 9,319.72 9,406.78 0.0M
2025-01-22 9,497.15 9,545.92 9,330.94 9,332.60 0.0M
2025-01-21 9,397.15 9,529.90 9,388.86 9,497.15 0.0M
2025-01-20 9,376.56 9,493.98 9,374.94 9,397.15 0.0M
2025-01-17 9,263.53 9,431.44 9,263.53 9,376.56 0.0M
2025-01-16 9,138.92 9,263.53 9,052.23 9,263.53 0.0M
2025-01-15 8,878.64 9,146.16 8,878.64 9,138.92 0.0M
2025-01-14 8,959.21 8,967.82 8,867.36 8,878.64 0.0M
2025-01-13 8,970.26 9,035.41 8,923.69 8,959.21 0.0M
2025-01-10 9,101.84 9,109.56 8,920.31 8,970.26 0.0M
2025-01-09 9,109.11 9,188.79 9,068.21 9,101.84 0.0M
2025-01-08 9,254.23 9,254.23 9,008.04 9,109.11 0.0M
2025-01-07 9,275.66 9,310.44 9,181.33 9,254.23 0.0M
2025-01-06 9,358.03 9,363.02 9,195.58 9,275.66 0.0M
2025-01-03 9,437.84 9,440.80 9,358.03 9,358.03 0.0M
2025-01-02 9,347.09 9,473.13 9,347.09 9,437.84 0.0M
2025-01-01 9,285.16 9,350.23 9,260.56 9,347.09 0.0M