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 5,977.95 5,977.95 5,941.75 5,952.71 0.0K
08:05 5,948.36 5,954.83 5,946.36 5,952.48 0.0K
08:10 5,954.18 5,954.90 5,941.23 5,942.80 0.0K
08:15 5,943.37 5,960.39 5,941.88 5,960.39 0.0K
08:20 5,959.25 5,962.21 5,957.40 5,959.10 0.0K
08:25 5,959.67 5,960.81 5,947.07 5,948.56 0.0K
08:30 5,948.32 5,948.32 5,940.66 5,943.23 0.0K
08:35 5,942.77 5,943.88 5,942.17 5,943.45 0.0K
08:40 5,942.86 5,942.86 5,936.99 5,938.02 0.0K
08:45 5,937.45 5,937.45 5,931.49 5,931.49 0.0K
08:50 5,932.20 5,934.53 5,932.20 5,933.04 0.0K
08:55 5,934.84 5,935.19 5,933.13 5,935.19 0.0K
09:00 5,935.65 5,939.90 5,935.27 5,937.39 0.0K
09:05 5,936.82 5,936.82 5,924.80 5,924.80 0.0K
09:10 5,924.44 5,934.62 5,924.44 5,931.15 0.0K
09:15 5,930.12 5,931.85 5,927.43 5,930.42 0.0K
09:20 5,930.42 5,935.45 5,930.42 5,935.45 0.0K
09:25 5,934.99 5,935.56 5,928.08 5,929.22 0.0K
09:30 5,930.13 5,934.98 5,930.13 5,934.41 0.0K
09:35 5,933.70 5,936.90 5,933.13 5,935.88 0.0K
09:40 5,936.45 5,936.74 5,932.29 5,936.17 0.0K
09:45 5,936.74 5,938.84 5,930.77 5,931.48 0.0K
09:50 5,930.56 5,932.87 5,930.00 5,931.02 0.0K
09:55 5,931.74 5,940.50 5,931.74 5,940.50 0.0K
10:00 5,942.00 5,947.67 5,942.00 5,946.30 0.0K
10:05 5,946.18 5,946.18 5,942.43 5,942.43 0.0K
10:10 5,941.86 5,943.36 5,941.29 5,942.64 0.0K
10:15 5,943.00 5,944.29 5,942.09 5,944.29 0.0K
10:20 5,944.41 5,945.80 5,943.09 5,945.80 0.0K
10:25 5,945.09 5,945.09 5,943.20 5,944.88 0.0K
10:30 5,944.16 5,946.92 5,944.16 5,946.59 0.0K
10:35 5,946.23 5,949.58 5,946.23 5,949.01 0.0K
10:40 5,950.15 5,953.92 5,949.79 5,953.92 0.0K
10:45 5,953.92 5,960.21 5,953.92 5,959.63 0.0K
10:50 5,960.35 5,961.35 5,959.08 5,959.08 0.0K
10:55 5,959.65 5,965.99 5,959.65 5,965.99 0.0K
11:00 5,967.69 5,968.51 5,966.10 5,966.77 0.0K
11:05 5,966.65 5,966.65 5,964.82 5,965.76 0.0K
11:10 5,965.30 5,965.30 5,963.25 5,964.22 0.0K
11:15 5,965.35 5,969.29 5,965.35 5,969.06 0.0K
11:20 5,968.49 5,969.24 5,963.71 5,963.71 0.0K
11:25 5,963.25 5,965.15 5,963.01 5,964.44 0.0K
11:30 5,965.01 5,967.91 5,964.77 5,967.76 0.0K
11:35 5,966.83 5,966.83 5,959.91 5,961.76 0.0K
11:40 5,960.62 5,960.64 5,960.16 5,960.40 0.0K
11:45 5,961.12 5,964.44 5,960.88 5,963.87 0.0K
11:50 5,963.99 5,965.41 5,963.42 5,965.30 0.0K
11:55 5,965.75 5,970.39 5,965.75 5,968.20 0.0K
12:00 5,967.96 5,967.96 5,963.75 5,964.59 0.0K
12:05 5,965.60 5,973.22 5,965.60 5,972.65 0.0K
12:10 5,972.99 5,973.92 5,971.44 5,971.44 0.0K
12:15 5,970.88 5,971.30 5,968.64 5,969.81 0.0K
12:20 5,969.10 5,969.87 5,967.10 5,969.87 0.0K
12:25 5,969.54 5,972.56 5,969.30 5,969.71 0.0K
12:30 5,968.79 5,968.79 5,965.66 5,967.32 0.0K
12:35 5,966.03 5,978.66 5,964.90 5,969.59 0.0K
12:40 5,968.31 5,968.31 5,964.27 5,965.20 0.0K
12:45 5,965.91 5,966.76 5,964.63 5,965.04 0.0K
12:50 5,965.34 5,967.14 5,964.98 5,967.14 0.0K
12:55 5,966.43 5,970.48 5,966.35 5,970.48 0.0K
13:00 5,970.18 5,971.21 5,968.48 5,968.48 0.0K
13:05 5,969.50 5,970.96 5,967.05 5,968.79 0.0K
13:10 5,969.25 5,974.31 5,969.25 5,974.31 0.0K
13:15 5,974.77 5,983.14 5,974.77 5,982.35 0.0K
13:20 5,982.92 5,983.99 5,977.99 5,977.99 0.0K
13:25 5,978.56 5,981.18 5,978.28 5,978.99 0.0K
13:30 5,978.99 5,979.45 5,976.38 5,977.20 0.0K
13:35 5,978.33 5,989.94 5,978.33 5,989.94 0.0K
13:40 5,989.37 5,997.17 5,987.66 5,995.80 0.0K
13:45 5,995.08 5,995.08 5,983.45 5,989.19 0.0K
13:50 5,988.73 5,988.73 5,983.59 5,983.61 0.0K
13:55 5,984.18 5,984.18 5,979.57 5,979.57 0.0K
14:00 5,979.00 5,979.00 5,971.93 5,971.93 0.0K
14:05 5,971.47 5,973.44 5,971.47 5,971.62 0.0K
14:10 5,971.16 5,974.15 5,970.92 5,971.85 0.0K
14:15 5,970.43 5,974.79 5,970.43 5,973.65 0.0K
14:20 5,974.11 5,977.87 5,974.11 5,976.04 0.0K
14:25 5,974.61 5,975.62 5,971.48 5,972.40 0.0K
14:30 5,972.60 5,972.60 5,965.43 5,970.51 0.0K
14:35 5,969.94 5,974.48 5,969.23 5,973.41 0.0K
14:40 5,973.41 5,984.60 5,973.41 5,984.60 0.0K
14:45 5,984.03 5,991.12 5,982.96 5,990.77 0.0K
14:50 5,991.13 5,996.98 5,988.80 5,996.98 0.0K
14:55 5,996.62 6,004.77 5,996.16 6,004.77 0.0K
15:00 6,004.77 6,004.77 6,001.79 6,002.15 0.0K
15:05 6,001.70 6,005.20 6,000.56 6,004.07 0.0K
15:10 6,003.95 6,003.95 5,994.53 5,996.25 0.0K
15:15 5,996.42 6,000.82 5,995.22 6,000.82 0.0K
15:20 6,001.28 6,004.45 6,001.28 6,004.45 0.0K
15:25 6,005.02 6,008.46 6,004.45 6,008.01 0.0K
15:30 6,006.98 6,007.77 6,002.99 6,006.13 0.0K
15:35 6,006.72 6,008.71 6,004.89 6,006.55 0.0K
15:40 6,006.35 6,006.35 6,002.51 6,004.06 0.0K
15:45 6,002.92 6,005.39 5,995.89 5,996.35 0.0K
15:50 5,996.92 5,999.20 5,995.57 5,996.63 0.0K
15:55 5,997.55 5,998.92 5,997.20 5,997.20 0.0K
16:00 5,997.91 6,002.31 5,997.66 6,001.85 0.0K
16:05 5,999.97 6,001.04 5,998.76 5,999.59 0.0K
16:10 5,998.96 6,000.67 5,998.28 5,999.30 0.0K
16:15 5,999.47 6,000.04 5,997.15 5,997.15 0.0K
16:20 5,997.87 6,000.05 5,995.66 5,997.03 0.0K
16:25 5,997.49 6,002.65 5,997.49 6,001.32 0.0K
16:35 6,010.84 6,010.84 6,010.84 6,010.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available