FTSE 350 Media TR

TRINMX403010
🏛️ uk →
6,104.45
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 5,977.51 6,008.83 5,972.42 5,992.06 0.0K
08:05 5,991.83 5,992.88 5,984.67 5,988.24 0.0K
08:10 5,988.80 6,000.72 5,988.80 6,000.06 0.0K
08:15 6,000.79 6,005.64 5,999.90 6,005.64 0.0K
08:20 6,006.80 6,010.16 6,001.02 6,001.75 0.0K
08:25 6,001.03 6,004.19 5,999.15 6,004.19 0.0K
08:30 6,004.43 6,004.43 5,999.65 6,002.66 0.0K
08:35 6,003.61 6,010.49 6,003.61 6,009.06 0.0K
08:40 6,010.52 6,011.47 6,010.52 6,011.47 0.0K
08:45 6,012.18 6,020.04 6,012.18 6,020.04 0.0K
08:50 6,020.78 6,026.65 6,019.83 6,024.84 0.0K
08:55 6,023.69 6,040.74 6,021.62 6,034.81 0.0K
09:00 6,031.34 6,044.75 6,031.34 6,041.83 0.0K
09:05 6,041.59 6,048.55 6,041.36 6,045.00 0.0K
09:10 6,045.95 6,045.95 6,038.17 6,040.04 0.0K
09:15 6,040.04 6,040.04 6,032.04 6,032.62 0.0K
09:20 6,031.47 6,042.38 6,030.92 6,042.16 0.0K
09:25 6,045.65 6,047.66 6,044.72 6,047.29 0.0K
09:30 6,047.29 6,049.80 6,046.11 6,047.78 0.0K
09:35 6,046.35 6,055.67 6,046.35 6,053.93 0.0K
09:40 6,052.75 6,055.97 6,050.65 6,050.65 0.0K
09:45 6,050.76 6,050.76 6,044.05 6,044.53 0.0K
09:50 6,044.61 6,044.81 6,043.62 6,044.81 0.0K
09:55 6,044.33 6,044.33 6,038.37 6,038.37 0.0K
10:00 6,037.79 6,037.79 6,030.19 6,030.19 0.0K
10:05 6,029.95 6,030.67 6,026.57 6,026.57 0.0K
10:10 6,026.57 6,034.38 6,026.33 6,033.90 0.0K
10:15 6,035.06 6,039.21 6,035.06 6,036.88 0.0K
10:20 6,037.46 6,037.46 6,030.23 6,031.06 0.0K
10:25 6,031.28 6,031.28 6,028.87 6,030.05 0.0K
10:30 6,029.14 6,033.03 6,026.66 6,033.03 0.0K
10:35 6,031.88 6,031.88 6,030.01 6,031.01 0.0K
10:40 6,030.06 6,030.23 6,028.85 6,029.82 0.0K
10:45 6,030.19 6,030.19 6,025.79 6,025.82 0.0K
10:50 6,027.27 6,029.20 6,027.27 6,028.16 0.0K
10:55 6,028.89 6,031.01 6,028.28 6,030.30 0.0K
11:00 6,029.82 6,032.96 6,029.82 6,032.38 0.0K
11:05 6,034.27 6,037.66 6,034.27 6,037.66 0.0K
11:10 6,037.82 6,041.36 6,037.09 6,041.36 0.0K
11:15 6,041.36 6,043.19 6,041.36 6,042.37 0.0K
11:20 6,041.79 6,042.85 6,037.79 6,037.79 0.0K
11:25 6,037.21 6,037.93 6,033.39 6,035.59 0.0K
11:30 6,035.01 6,036.07 6,033.67 6,035.30 0.0K
11:35 6,034.70 6,035.18 6,032.79 6,033.46 0.0K
11:40 6,032.88 6,033.10 6,031.07 6,031.07 0.0K
11:45 6,031.67 6,031.67 6,026.30 6,026.30 0.0K
11:50 6,026.07 6,027.83 6,025.98 6,027.83 0.0K
11:55 6,028.55 6,029.02 6,026.43 6,028.11 0.0K
12:00 6,028.59 6,029.70 6,026.45 6,029.70 0.0K
12:05 6,029.46 6,029.57 6,028.75 6,028.94 0.0K
12:10 6,028.94 6,032.05 6,028.94 6,029.00 0.0K
12:15 6,028.76 6,029.15 6,023.78 6,029.15 0.0K
12:20 6,028.19 6,031.28 6,027.62 6,029.17 0.0K
12:25 6,028.60 6,030.53 6,026.46 6,030.53 0.0K
12:30 6,029.81 6,030.38 6,025.56 6,025.56 0.0K
12:35 6,025.33 6,027.77 6,025.09 6,026.32 0.0K
12:40 6,026.21 6,027.85 6,025.48 6,025.48 0.0K
12:45 6,023.17 6,023.17 6,018.24 6,021.10 0.0K
12:50 6,021.81 6,023.27 6,020.82 6,020.82 0.0K
12:55 6,020.35 6,026.48 6,020.35 6,024.92 0.0K
13:00 6,024.34 6,029.66 6,023.77 6,027.80 0.0K
13:05 6,027.22 6,030.23 6,027.22 6,030.21 0.0K
13:10 6,031.16 6,046.17 6,030.45 6,044.03 0.0K
13:15 6,045.19 6,053.25 6,038.78 6,038.78 0.0K
13:20 6,038.30 6,040.56 6,034.86 6,040.56 0.0K
13:25 6,041.51 6,043.53 6,037.34 6,039.25 0.0K
13:30 6,040.91 6,046.20 6,039.96 6,043.33 0.0K
13:35 6,043.25 6,044.95 6,042.03 6,042.74 0.0K
13:40 6,041.64 6,044.67 6,040.86 6,042.58 0.0K
13:45 6,043.05 6,046.68 6,042.81 6,045.87 0.0K
13:50 6,045.39 6,048.48 6,045.39 6,048.14 0.0K
13:55 6,047.90 6,047.90 6,040.22 6,040.22 0.0K
14:00 6,041.18 6,041.18 6,034.76 6,037.81 0.0K
14:05 6,038.76 6,041.14 6,036.12 6,039.81 0.0K
14:10 6,039.44 6,042.84 6,039.31 6,042.84 0.0K
14:15 6,042.87 6,046.82 6,042.87 6,043.23 0.0K
14:20 6,042.50 6,046.39 6,041.73 6,045.91 0.0K
14:25 6,044.76 6,048.45 6,040.21 6,040.81 0.0K
14:30 6,041.39 6,042.10 6,032.21 6,035.78 0.0K
14:35 6,035.61 6,040.81 6,034.51 6,037.62 0.0K
14:40 6,039.04 6,042.51 6,035.47 6,035.47 0.0K
14:45 6,034.37 6,036.91 6,031.45 6,036.19 0.0K
14:50 6,036.19 6,038.48 6,034.30 6,038.31 0.0K
14:55 6,039.36 6,039.36 6,033.00 6,033.73 0.0K
15:00 6,033.15 6,033.15 6,022.52 6,022.52 0.0K
15:05 6,022.28 6,024.79 6,021.02 6,023.25 0.0K
15:10 6,022.30 6,025.25 6,022.16 6,024.41 0.0K
15:15 6,023.68 6,024.73 6,023.06 6,024.34 0.0K
15:20 6,024.34 6,024.34 6,012.20 6,012.20 0.0K
15:25 6,011.49 6,011.49 6,004.95 6,007.08 0.0K
15:30 6,007.08 6,007.08 6,002.72 6,004.46 0.0K
15:35 6,002.28 6,002.99 5,994.23 5,994.45 0.0K
15:40 5,993.16 5,997.23 5,993.16 5,994.22 0.0K
15:45 5,995.67 5,997.84 5,994.59 5,997.26 0.0K
15:50 5,996.54 5,996.88 5,995.14 5,995.27 0.0K
15:55 5,995.85 5,996.86 5,991.17 5,991.17 0.0K
16:00 5,989.44 5,992.68 5,989.44 5,991.98 0.0K
16:05 5,991.25 5,993.43 5,990.35 5,991.77 0.0K
16:10 5,992.11 5,992.11 5,988.89 5,988.89 0.0K
16:15 5,988.78 5,993.76 5,988.78 5,991.15 0.0K
16:20 5,991.12 5,996.04 5,991.12 5,994.99 0.0K
16:25 5,995.10 5,995.72 5,992.06 5,994.23 0.0K
16:35 5,998.50 5,998.50 5,998.50 5,998.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available