FTSE 350 Media TR

TRINMX403010
🏛️ uk →
6,156.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 6,351.46 6,403.39 6,351.46 6,386.71 0.0K
08:05 6,388.03 6,388.03 6,364.10 6,368.84 0.0K
08:10 6,367.67 6,371.58 6,345.20 6,347.42 0.0K
08:15 6,347.95 6,351.03 6,323.67 6,323.91 0.0K
08:20 6,325.33 6,330.74 6,300.55 6,300.55 0.0K
08:25 6,299.38 6,301.42 6,271.91 6,272.07 0.0K
08:30 6,270.38 6,274.45 6,261.74 6,273.70 0.0K
08:35 6,273.58 6,281.75 6,265.64 6,280.67 0.0K
08:40 6,278.07 6,278.07 6,266.76 6,267.66 0.0K
08:45 6,271.16 6,275.22 6,261.82 6,261.82 0.0K
08:50 6,262.56 6,264.26 6,258.77 6,262.22 0.0K
08:55 6,258.81 6,264.03 6,256.70 6,257.63 0.0K
09:00 6,257.23 6,261.14 6,247.13 6,254.44 0.0K
09:05 6,254.77 6,258.75 6,251.78 6,257.58 0.0K
09:10 6,258.58 6,263.86 6,253.78 6,255.78 0.0K
09:15 6,255.88 6,264.34 6,252.69 6,263.89 0.0K
09:20 6,263.26 6,264.56 6,257.79 6,261.28 0.0K
09:25 6,260.12 6,273.94 6,260.12 6,268.71 0.0K
09:30 6,270.71 6,283.82 6,270.44 6,280.14 0.0K
09:35 6,279.94 6,282.33 6,270.97 6,270.97 0.0K
09:40 6,271.59 6,286.35 6,271.59 6,280.80 0.0K
09:45 6,278.47 6,284.49 6,277.13 6,278.90 0.0K
09:50 6,278.77 6,282.73 6,275.91 6,278.30 0.0K
09:55 6,278.47 6,279.16 6,273.20 6,275.16 0.0K
10:00 6,275.04 6,276.20 6,267.50 6,267.50 0.0K
10:05 6,267.37 6,272.99 6,264.62 6,266.71 0.0K
10:10 6,266.85 6,273.53 6,265.68 6,273.37 0.0K
10:15 6,272.87 6,274.37 6,270.26 6,272.98 0.0K
10:20 6,272.98 6,274.59 6,270.55 6,271.88 0.0K
10:25 6,270.72 6,271.99 6,267.63 6,271.64 0.0K
10:30 6,272.04 6,272.12 6,264.94 6,264.94 0.0K
10:35 6,264.31 6,264.31 6,255.16 6,255.16 0.0K
10:40 6,253.99 6,253.99 6,240.71 6,240.92 0.0K
10:45 6,240.42 6,246.74 6,239.25 6,241.47 0.0K
10:50 6,241.07 6,249.68 6,240.88 6,242.05 0.0K
10:55 6,241.92 6,252.62 6,241.71 6,242.87 0.0K
11:00 6,241.71 6,243.33 6,231.89 6,236.93 0.0K
11:05 6,236.34 6,245.32 6,236.34 6,241.88 0.0K
11:10 6,243.04 6,244.34 6,239.05 6,239.22 0.0K
11:15 6,240.39 6,246.75 6,239.23 6,245.66 0.0K
11:20 6,246.10 6,252.54 6,245.93 6,252.20 0.0K
11:25 6,252.27 6,256.38 6,249.79 6,249.79 0.0K
11:30 6,250.12 6,252.06 6,248.49 6,249.29 0.0K
11:35 6,249.46 6,256.88 6,248.80 6,256.64 0.0K
11:40 6,256.97 6,257.44 6,251.95 6,256.23 0.0K
11:45 6,256.06 6,263.82 6,255.50 6,259.91 0.0K
11:50 6,261.08 6,263.40 6,260.55 6,261.37 0.0K
11:55 6,262.33 6,264.95 6,257.95 6,257.95 0.0K
12:00 6,258.62 6,260.41 6,252.61 6,253.02 0.0K
12:05 6,252.52 6,252.73 6,245.54 6,247.68 0.0K
12:10 6,247.26 6,251.18 6,240.76 6,241.93 0.0K
12:15 6,239.99 6,240.99 6,236.80 6,240.51 0.0K
12:20 6,240.34 6,244.81 6,240.34 6,244.48 0.0K
12:25 6,244.32 6,251.52 6,244.32 6,246.84 0.0K
12:30 6,246.71 6,246.71 6,241.20 6,244.52 0.0K
12:35 6,244.85 6,244.90 6,239.50 6,239.50 0.0K
12:40 6,238.34 6,242.70 6,238.30 6,239.64 0.0K
12:45 6,239.85 6,241.37 6,239.04 6,240.02 0.0K
12:50 6,242.35 6,246.75 6,242.06 6,242.40 0.0K
12:55 6,241.90 6,241.90 6,238.68 6,240.67 0.0K
13:00 6,241.03 6,241.03 6,233.49 6,233.49 0.0K
13:05 6,233.32 6,233.44 6,228.53 6,231.02 0.0K
13:10 6,232.19 6,232.19 6,223.34 6,223.34 0.0K
13:15 6,225.55 6,225.98 6,220.83 6,220.86 0.0K
13:20 6,221.79 6,231.12 6,219.41 6,227.77 0.0K
13:25 6,228.93 6,232.36 6,228.44 6,228.44 0.0K
13:30 6,228.61 6,232.17 6,228.43 6,231.88 0.0K
13:35 6,233.54 6,239.56 6,233.54 6,237.52 0.0K
13:40 6,237.02 6,237.02 6,231.06 6,231.35 0.0K
13:45 6,231.02 6,232.08 6,227.38 6,229.06 0.0K
13:50 6,228.88 6,228.88 6,225.23 6,227.22 0.0K
13:55 6,227.01 6,230.76 6,224.70 6,225.41 0.0K
14:00 6,224.75 6,226.33 6,222.34 6,224.91 0.0K
14:05 6,226.08 6,228.72 6,224.47 6,224.73 0.0K
14:10 6,224.31 6,224.31 6,212.65 6,217.23 0.0K
14:15 6,215.94 6,219.90 6,214.34 6,219.69 0.0K
14:20 6,218.53 6,218.80 6,210.61 6,214.54 0.0K
14:25 6,214.37 6,216.97 6,212.45 6,216.64 0.0K
14:30 6,216.78 6,220.40 6,209.12 6,210.45 0.0K
14:35 6,211.53 6,215.08 6,207.46 6,209.87 0.0K
14:40 6,209.37 6,227.63 6,209.37 6,227.03 0.0K
14:45 6,228.20 6,242.47 6,227.71 6,241.47 0.0K
14:50 6,241.68 6,249.10 6,241.68 6,244.13 0.0K
14:55 6,244.25 6,244.25 6,234.71 6,237.38 0.0K
15:00 6,238.04 6,246.33 6,238.04 6,245.95 0.0K
15:05 6,246.36 6,251.17 6,240.36 6,248.82 0.0K
15:10 6,248.59 6,249.40 6,242.82 6,248.96 0.0K
15:15 6,249.08 6,254.27 6,247.09 6,248.04 0.0K
15:20 6,247.71 6,262.14 6,246.38 6,255.63 0.0K
15:25 6,255.54 6,256.00 6,246.93 6,247.77 0.0K
15:30 6,247.87 6,250.40 6,243.84 6,244.41 0.0K
15:35 6,244.24 6,247.61 6,243.78 6,247.61 0.0K
15:40 6,247.94 6,248.11 6,241.32 6,243.16 0.0K
15:45 6,243.33 6,245.13 6,239.22 6,239.22 0.0K
15:50 6,239.36 6,244.50 6,237.29 6,242.17 0.0K
15:55 6,243.47 6,258.36 6,243.47 6,251.81 0.0K
16:00 6,252.15 6,256.75 6,252.15 6,256.75 0.0K
16:05 6,257.23 6,261.87 6,254.73 6,258.32 0.0K
16:10 6,258.78 6,258.95 6,251.25 6,251.96 0.0K
16:15 6,251.82 6,252.94 6,250.48 6,251.50 0.0K
16:20 6,251.34 6,251.81 6,241.17 6,241.81 0.0K
16:25 6,242.08 6,242.35 6,227.87 6,234.86 0.0K
16:35 6,226.74 6,226.74 6,226.74 6,226.74 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available