FTSE 350 Gas Water

TRINMX651020
🏛️ Vereinigtes Königreich →
10,639.52
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 9,188.49 9,238.99 9,179.31 9,179.31 0.0M
2023-12-28 9,224.74 9,250.75 9,184.66 9,188.49 0.0M
2023-12-27 9,230.87 9,268.21 9,206.65 9,224.74 0.0M
2023-12-26 9,235.92 9,277.94 9,205.43 9,230.87 0.0M
2023-12-25 9,235.92 9,277.94 9,205.43 9,230.87 0.0M
2023-12-22 9,235.92 9,277.94 9,205.43 9,230.87 0.0M
2023-12-21 9,313.46 9,313.46 9,228.62 9,235.92 0.0M
2023-12-20 9,202.52 9,316.92 9,202.52 9,296.85 0.0M
2023-12-19 9,141.42 9,229.05 9,139.82 9,202.52 0.0M
2023-12-18 9,256.27 9,281.36 9,141.42 9,141.42 0.0M
2023-12-15 9,385.30 9,385.30 9,221.32 9,256.27 0.0M
2023-12-14 9,386.44 9,580.03 9,385.30 9,385.30 0.0M
2023-12-13 9,318.81 9,413.07 9,248.75 9,386.44 0.0M
2023-12-12 9,317.30 9,379.98 9,302.71 9,318.81 0.0M
2023-12-11 9,343.24 9,367.56 9,228.71 9,317.30 0.0M
2023-12-08 9,376.41 9,403.70 9,300.68 9,343.24 0.0M
2023-12-07 9,274.40 9,405.08 9,273.00 9,376.41 0.0M
2023-12-06 9,141.53 9,283.51 9,141.53 9,274.40 0.0M
2023-12-05 9,134.91 9,153.55 9,073.11 9,141.53 0.0M
2023-12-04 9,154.75 9,165.67 9,075.44 9,134.91 0.0M
2023-12-01 9,090.67 9,160.36 9,056.98 9,154.75 0.0M
2023-11-30 9,155.34 9,155.34 9,020.11 9,090.67 0.0M
2023-11-29 9,146.15 9,153.04 9,085.89 9,136.64 0.0M
2023-11-28 9,078.94 9,177.07 9,044.75 9,146.15 0.0M
2023-11-27 9,051.17 9,105.50 9,030.47 9,078.94 0.0M
2023-11-24 9,000.83 9,067.00 8,962.07 9,051.17 0.0M
2023-11-23 9,127.12 9,132.70 8,911.64 9,000.83 0.0M
2023-11-22 9,030.19 9,105.01 8,993.24 9,023.58 0.0M
2023-11-21 8,970.82 9,041.69 8,954.90 9,030.19 0.0M
2023-11-20 8,976.04 9,057.58 8,907.88 8,970.82 0.0M
2023-11-17 8,910.15 8,992.95 8,894.28 8,976.04 0.0M
2023-11-16 8,790.11 8,947.30 8,790.11 8,910.15 0.0M
2023-11-15 8,819.32 8,944.57 8,762.38 8,790.11 0.0M
2023-11-14 8,744.97 8,823.63 8,688.80 8,819.32 0.0M
2023-11-13 8,763.82 8,811.61 8,714.95 8,744.97 0.0M
2023-11-10 8,749.90 8,770.71 8,683.62 8,763.82 0.0M
2023-11-09 8,654.92 8,789.89 8,653.42 8,749.90 0.0M
2023-11-08 8,800.28 8,800.28 8,618.44 8,654.92 0.0M
2023-11-07 8,787.42 8,868.33 8,779.82 8,800.28 0.0M
2023-11-06 8,884.13 8,896.30 8,755.19 8,787.42 0.0M
2023-11-03 8,921.91 9,005.61 8,825.11 8,884.13 0.0M
2023-11-02 8,932.54 9,027.00 8,898.69 8,921.91 0.0M
2023-11-01 8,778.49 8,936.35 8,768.08 8,932.54 0.0M
2023-10-31 8,732.49 8,857.17 8,725.82 8,778.49 0.0M
2023-10-30 8,738.13 8,892.44 8,696.39 8,732.49 0.0M
2023-10-27 8,791.74 8,840.63 8,729.62 8,738.13 0.0M
2023-10-26 8,707.29 8,841.54 8,686.45 8,791.74 0.0M
2023-10-25 8,668.65 8,720.27 8,579.41 8,707.29 0.0M
2023-10-24 8,521.81 8,683.72 8,503.57 8,668.65 0.0M
2023-10-23 8,583.30 8,583.30 8,416.79 8,521.81 0.0M
2023-10-20 8,621.51 8,684.32 8,515.56 8,583.30 0.0M
2023-10-19 8,671.76 8,694.34 8,585.16 8,621.51 0.0M
2023-10-18 8,685.01 8,736.50 8,615.11 8,671.76 0.0M
2023-10-17 8,626.72 8,777.99 8,626.72 8,685.01 0.0M
2023-10-16 8,610.99 8,708.79 8,545.29 8,626.72 0.0M
2023-10-13 8,503.89 8,668.76 8,494.13 8,610.99 0.0M
2023-10-12 8,510.70 8,587.36 8,451.10 8,503.89 0.0M
2023-10-11 8,470.78 8,593.06 8,438.70 8,510.70 0.0M
2023-10-10 8,287.69 8,506.94 8,287.69 8,470.78 0.0M
2023-10-09 8,194.77 8,342.30 8,194.77 8,287.69 0.0M
2023-10-06 8,251.41 8,272.68 8,029.60 8,194.77 0.0M
2023-10-05 8,138.66 8,276.13 8,138.66 8,251.41 0.0M
2023-10-04 8,117.05 8,281.92 8,090.89 8,128.06 0.0M
2023-10-03 8,275.44 8,276.43 8,048.16 8,117.05 0.0M
2023-10-02 8,472.42 8,580.22 8,270.29 8,275.44 0.0M
2023-09-29 8,315.31 8,563.04 8,315.31 8,472.42 0.0M
2023-09-28 8,493.47 8,548.08 8,302.20 8,315.31 0.0M
2023-09-27 8,730.93 8,731.30 8,478.04 8,493.47 0.0M
2023-09-26 8,726.68 8,799.08 8,637.04 8,730.93 0.0M
2023-09-25 8,871.38 8,873.39 8,671.95 8,726.68 0.0M
2023-09-22 8,959.51 8,972.24 8,853.90 8,871.38 0.0M
2023-09-21 8,989.47 9,040.97 8,907.71 8,959.51 0.0M
2023-09-20 8,871.74 9,006.02 8,871.36 8,989.47 0.0M
2023-09-19 8,868.43 8,915.53 8,846.54 8,871.74 0.0M
2023-09-18 8,921.61 8,957.92 8,851.69 8,868.43 0.0M
2023-09-15 8,937.57 9,032.83 8,894.07 8,921.61 0.0M
2023-09-14 8,700.06 8,958.59 8,699.31 8,937.57 0.0M
2023-09-13 8,684.34 8,730.19 8,572.09 8,700.06 0.0M
2023-09-12 8,683.72 8,766.30 8,644.71 8,684.34 0.0M
2023-09-11 8,653.75 8,734.97 8,647.30 8,683.72 0.0M
2023-09-08 8,610.87 8,673.84 8,561.28 8,653.75 0.0M
2023-09-07 8,440.22 8,610.87 8,369.63 8,610.87 0.0M
2023-09-06 8,415.57 8,469.10 8,340.55 8,440.22 0.0M
2023-09-05 8,458.41 8,511.00 8,415.57 8,415.57 0.0M
2023-09-04 8,502.35 8,560.92 8,458.41 8,458.41 0.0M
2023-09-01 8,537.07 8,557.12 8,498.11 8,502.35 0.0M
2023-08-31 8,537.25 8,609.28 8,529.41 8,537.07 0.0M
2023-08-30 8,492.18 8,570.04 8,440.37 8,537.25 0.0M
2023-08-29 8,383.77 8,503.83 8,383.77 8,492.18 0.0M
2023-08-28 8,340.00 8,387.70 8,320.81 8,383.77 0.0M
2023-08-25 8,340.00 8,387.70 8,320.81 8,383.77 0.0M
2023-08-24 8,282.52 8,377.80 8,282.52 8,340.00 0.0M
2023-08-23 8,157.97 8,347.18 8,157.97 8,282.52 0.0M
2023-08-22 8,144.42 8,196.30 8,121.82 8,157.97 0.0M
2023-08-21 8,190.34 8,238.61 8,125.11 8,144.42 0.0M
2023-08-18 8,185.46 8,224.78 8,134.37 8,190.34 0.0M
2023-08-17 8,238.64 8,238.64 8,154.93 8,185.46 0.0M
2023-08-16 8,266.26 8,305.78 8,218.30 8,238.64 0.0M
2023-08-15 8,382.55 8,383.37 8,226.74 8,266.26 0.0M
2023-08-14 8,415.02 8,443.65 8,348.64 8,382.55 0.0M
2023-08-11 8,493.66 8,503.74 8,400.54 8,415.02 0.0M
2023-08-10 8,368.18 8,493.66 8,367.24 8,493.66 0.0M
2023-08-09 8,415.30 8,437.70 8,289.56 8,368.18 0.0M
2023-08-08 8,362.15 8,454.08 8,325.61 8,415.30 0.0M
2023-08-07 8,452.25 8,452.25 8,343.21 8,362.15 0.0M
2023-08-04 8,384.79 8,452.25 8,326.88 8,452.25 0.0M
2023-08-03 8,537.12 8,537.12 8,368.61 8,384.79 0.0M
2023-08-02 8,697.17 8,697.17 8,519.44 8,537.12 0.0M
2023-08-01 8,773.06 8,798.06 8,675.22 8,697.17 0.0M
2023-07-31 8,737.47 8,851.57 8,734.32 8,773.06 0.0M
2023-07-28 8,815.40 8,837.32 8,734.71 8,737.47 0.0M
2023-07-27 8,778.62 8,862.95 8,778.62 8,815.40 0.0M
2023-07-26 8,778.70 8,832.33 8,678.76 8,778.62 0.0M
2023-07-25 8,842.88 8,842.88 8,719.47 8,778.70 0.0M
2023-07-24 8,813.82 8,872.82 8,769.48 8,842.88 0.0M
2023-07-21 8,739.38 8,828.00 8,739.38 8,813.82 0.0M
2023-07-20 8,695.43 8,789.85 8,695.43 8,739.38 0.0M
2023-07-19 8,469.56 8,760.36 8,466.92 8,684.23 0.0M
2023-07-18 8,486.18 8,498.73 8,462.30 8,469.56 0.0M
2023-07-17 8,507.16 8,580.24 8,486.18 8,486.18 0.0M
2023-07-14 8,487.85 8,543.58 8,453.11 8,507.16 0.0M
2023-07-13 8,439.94 8,493.20 8,435.94 8,487.85 0.0M
2023-07-12 8,276.73 8,449.82 8,263.63 8,439.94 0.0M
2023-07-11 8,292.01 8,323.08 8,216.67 8,276.73 0.0M
2023-07-10 8,325.20 8,406.61 8,284.98 8,292.01 0.0M
2023-07-07 8,476.09 8,476.09 8,284.54 8,325.20 0.0M
2023-07-06 8,510.11 8,609.94 8,429.67 8,476.09 0.0M
2023-07-05 8,705.01 8,707.36 8,510.11 8,510.11 0.0M
2023-07-04 8,711.19 8,756.66 8,685.09 8,705.01 0.0M
2023-07-03 8,664.95 8,738.42 8,648.58 8,711.19 0.0M
2023-06-30 8,646.29 8,700.51 8,585.09 8,664.95 0.0M
2023-06-29 8,773.87 8,787.36 8,563.08 8,646.29 0.0M
2023-06-28 8,735.96 8,822.53 8,728.85 8,773.87 0.0M
2023-06-27 8,678.18 8,755.35 8,678.18 8,735.96 0.0M
2023-06-26 8,696.99 8,720.77 8,661.93 8,678.18 0.0M
2023-06-23 8,693.47 8,780.80 8,672.56 8,696.99 0.0M
2023-06-22 8,809.15 8,809.15 8,651.21 8,693.47 0.0M
2023-06-21 8,807.82 8,807.82 8,659.50 8,779.32 0.0M
2023-06-20 8,777.82 8,836.74 8,756.52 8,807.82 0.0M
2023-06-19 8,789.30 8,833.07 8,770.11 8,777.82 0.0M
2023-06-16 8,673.61 8,857.74 8,664.80 8,789.30 0.0M
2023-06-15 8,679.60 8,739.09 8,651.53 8,673.61 0.0M
2023-06-14 8,702.18 8,721.68 8,659.98 8,679.60 0.0M
2023-06-13 8,808.75 8,836.56 8,700.80 8,702.18 0.0M
2023-06-12 8,840.86 8,889.92 8,789.59 8,808.75 0.0M
2023-06-09 8,819.40 8,864.01 8,805.46 8,840.86 0.0M
2023-06-08 8,864.12 8,878.57 8,797.04 8,819.40 0.0M
2023-06-07 8,938.30 8,956.94 8,831.36 8,847.41 0.0M
2023-06-06 8,878.73 8,957.58 8,839.12 8,938.30 0.0M
2023-06-05 8,812.75 8,931.27 8,806.56 8,878.73 0.0M
2023-06-02 8,812.16 8,835.22 8,684.94 8,812.75 0.0M
2023-06-01 9,059.13 9,059.62 8,753.63 8,812.16 0.0M
2023-05-31 8,821.28 8,899.08 8,785.16 8,838.99 0.0M
2023-05-30 8,737.10 8,867.62 8,737.10 8,821.28 0.0M
2023-05-29 8,687.72 8,797.45 8,661.26 8,737.10 0.0M
2023-05-26 8,687.72 8,797.45 8,661.26 8,737.10 0.0M
2023-05-25 8,764.99 8,848.86 8,633.78 8,687.72 0.0M
2023-05-24 8,899.08 8,902.95 8,697.29 8,764.99 0.0M
2023-05-23 8,892.92 8,973.12 8,776.63 8,899.08 0.0M
2023-05-22 8,880.69 8,959.80 8,864.23 8,892.92 0.0M
2023-05-19 8,907.90 8,943.21 8,844.68 8,880.69 0.0M
2023-05-18 9,142.92 9,148.54 8,846.14 8,907.90 0.0M
2023-05-17 9,287.50 9,287.50 9,142.92 9,142.92 0.0M
2023-05-16 9,258.51 9,339.81 9,255.55 9,287.50 0.0M
2023-05-15 9,247.47 9,354.25 9,237.46 9,258.51 0.0M
2023-05-12 9,201.91 9,290.16 9,201.91 9,247.47 0.0M
2023-05-11 9,223.81 9,271.89 9,161.88 9,201.91 0.0M
2023-05-10 9,225.09 9,247.77 9,185.40 9,223.81 0.0M
2023-05-09 9,223.92 9,237.01 9,131.48 9,225.09 0.0M
2023-05-08 9,240.51 9,281.86 9,192.47 9,223.92 0.0M
2023-05-05 9,240.51 9,281.86 9,192.47 9,223.92 0.0M
2023-05-04 9,148.90 9,252.35 9,099.86 9,240.51 0.0M
2023-05-03 9,111.96 9,204.17 9,098.50 9,148.90 0.0M
2023-05-02 9,164.22 9,196.15 9,026.06 9,111.96 0.0M
2023-05-01 9,136.18 9,181.22 9,117.34 9,164.22 0.0M
2023-04-28 9,136.18 9,181.22 9,117.34 9,164.22 0.0M
2023-04-27 9,129.94 9,163.10 9,099.28 9,136.18 0.0M
2023-04-26 9,199.30 9,251.90 9,105.17 9,129.94 0.0M
2023-04-25 9,127.21 9,207.24 9,057.44 9,199.30 0.0M
2023-04-24 9,153.23 9,207.17 9,107.03 9,127.21 0.0M
2023-04-21 9,065.29 9,244.24 9,065.29 9,153.23 0.0M
2023-04-20 9,020.06 9,072.51 8,987.01 9,065.29 0.0M
2023-04-19 8,989.70 9,063.00 8,918.74 9,020.06 0.0M
2023-04-18 9,018.83 9,041.56 8,926.05 8,989.70 0.0M
2023-04-17 9,008.75 9,053.76 8,991.95 9,018.83 0.0M
2023-04-14 9,171.04 9,177.03 9,008.75 9,008.75 0.0M
2023-04-13 9,242.63 9,255.03 9,142.80 9,171.04 0.0M
2023-04-12 9,160.11 9,314.68 9,160.11 9,242.63 0.0M
2023-04-11 9,141.60 9,209.21 9,125.92 9,160.11 0.0M
2023-04-10 9,035.36 9,219.98 9,030.49 9,141.60 0.0M
2023-04-07 9,035.36 9,219.98 9,030.49 9,141.60 0.0M
2023-04-06 9,035.36 9,219.98 9,030.49 9,141.60 0.0M
2023-04-05 8,824.16 9,057.00 8,824.16 9,035.36 0.0M
2023-04-04 8,761.53 8,824.16 8,678.22 8,824.16 0.0M
2023-04-03 8,815.44 8,851.14 8,715.71 8,761.53 0.0M
2023-03-31 8,751.47 8,843.03 8,705.04 8,815.44 0.0M
2023-03-30 8,651.67 8,759.48 8,651.67 8,751.47 0.0M
2023-03-29 8,579.94 8,679.47 8,551.24 8,651.67 0.0M
2023-03-28 8,587.48 8,605.35 8,542.68 8,579.94 0.0M
2023-03-27 8,546.85 8,634.87 8,544.57 8,587.48 0.0M
2023-03-24 8,569.68 8,569.68 8,466.97 8,546.85 0.0M
2023-03-23 8,485.57 8,574.57 8,461.07 8,569.68 0.0M
2023-03-22 8,455.84 8,485.57 8,352.32 8,485.57 0.0M
2023-03-21 8,532.63 8,580.41 8,452.31 8,455.84 0.0M
2023-03-20 8,438.69 8,698.02 8,423.35 8,532.63 0.0M
2023-03-17 8,595.42 8,635.08 8,388.70 8,438.69 0.0M
2023-03-16 8,514.06 8,638.67 8,439.65 8,595.42 0.0M
2023-03-15 8,591.88 8,694.18 8,493.26 8,514.06 0.0M
2023-03-14 8,593.93 8,694.05 8,586.81 8,591.88 0.0M
2023-03-13 8,509.89 8,670.13 8,378.34 8,593.93 0.0M
2023-03-10 8,480.93 8,666.37 8,467.28 8,509.89 0.0M
2023-03-09 8,456.58 8,508.90 8,373.58 8,480.93 0.0M
2023-03-08 8,376.22 8,474.01 8,304.78 8,456.58 0.0M
2023-03-07 8,398.66 8,449.75 8,364.93 8,376.22 0.0M
2023-03-06 8,376.89 8,452.32 8,334.41 8,398.66 0.0M
2023-03-03 8,285.69 8,384.78 8,272.77 8,376.89 0.0M
2023-03-02 8,222.07 8,321.34 8,178.84 8,285.69 0.0M
2023-03-01 8,457.59 8,457.59 8,208.32 8,222.07 0.0M
2023-02-28 8,595.62 8,595.62 8,361.98 8,457.59 0.0M
2023-02-27 8,495.56 8,616.36 8,495.56 8,595.62 0.0M
2023-02-24 8,533.59 8,591.08 8,495.56 8,495.56 0.0M
2023-02-23 8,596.47 8,596.47 8,522.58 8,533.59 0.0M
2023-02-22 8,635.63 8,635.63 8,525.27 8,596.47 0.0M
2023-02-21 8,643.74 8,783.68 8,633.61 8,635.63 0.0M
2023-02-20 8,638.53 8,700.46 8,581.22 8,643.74 0.0M
2023-02-17 8,488.98 8,674.93 8,468.44 8,638.53 0.0M
2023-02-16 8,520.53 8,594.80 8,423.55 8,488.98 0.0M
2023-02-15 8,501.65 8,533.34 8,458.40 8,520.53 0.0M
2023-02-14 8,551.45 8,656.08 8,501.65 8,501.65 0.0M
2023-02-13 8,424.73 8,561.46 8,424.73 8,551.45 0.0M
2023-02-10 8,424.11 8,441.46 8,354.92 8,424.73 0.0M
2023-02-09 8,405.83 8,460.69 8,337.38 8,424.11 0.0M
2023-02-08 8,452.27 8,511.85 8,402.15 8,405.83 0.0M
2023-02-07 8,470.83 8,533.58 8,430.48 8,452.27 0.0M
2023-02-06 8,432.15 8,484.43 8,384.93 8,470.83 0.0M
2023-02-03 8,523.43 8,523.43 8,377.03 8,432.15 0.0M
2023-02-02 8,353.38 8,523.43 8,259.30 8,523.43 0.0M
2023-02-01 8,398.54 8,461.86 8,319.36 8,353.38 0.0M
2023-01-31 8,466.14 8,493.76 8,367.99 8,398.54 0.0M
2023-01-30 8,442.29 8,499.87 8,400.41 8,466.14 0.0M
2023-01-27 8,447.37 8,498.08 8,394.24 8,442.29 0.0M
2023-01-26 8,478.42 8,509.64 8,413.88 8,447.37 0.0M
2023-01-25 8,395.53 8,475.82 8,375.01 8,473.69 0.0M
2023-01-24 8,389.00 8,483.68 8,384.35 8,395.53 0.0M
2023-01-23 8,428.69 8,441.76 8,348.78 8,389.00 0.0M
2023-01-20 8,397.43 8,496.67 8,396.99 8,428.69 0.0M
2023-01-19 8,351.13 8,423.47 8,301.25 8,397.43 0.0M
2023-01-18 8,396.65 8,434.42 8,295.63 8,351.13 0.0M
2023-01-17 8,298.03 8,396.65 8,267.65 8,396.65 0.0M
2023-01-16 8,368.12 8,372.26 8,274.81 8,298.03 0.0M
2023-01-13 8,398.65 8,425.88 8,340.81 8,368.12 0.0M
2023-01-12 8,319.09 8,440.64 8,319.09 8,398.65 0.0M
2023-01-11 8,244.77 8,366.08 8,230.97 8,319.09 0.0M
2023-01-10 8,324.54 8,324.54 8,223.53 8,244.77 0.0M
2023-01-09 8,420.29 8,469.87 8,231.68 8,324.54 0.0M
2023-01-06 8,287.49 8,437.99 8,273.55 8,420.29 0.0M
2023-01-05 8,300.56 8,370.81 8,269.63 8,287.49 0.0M
2023-01-04 8,084.65 8,300.56 8,082.46 8,300.56 0.0M
2023-01-03 8,086.08 8,234.57 8,074.31 8,084.65 0.0M
2023-01-02 8,158.85 8,169.75 8,086.08 8,086.08 0.0M