FTSE 350 Media TR

TRINMX403010
🏛️ uk →
6,160.09
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 5,998.50 5,998.50 5,954.16 5,979.43 0.0K
08:05 5,977.29 5,977.29 5,971.39 5,974.02 0.0K
08:10 5,973.29 5,977.33 5,970.26 5,974.30 0.0K
08:15 5,975.93 5,978.98 5,975.44 5,977.37 0.0K
08:20 5,977.95 5,978.42 5,967.38 5,971.24 0.0K
08:25 5,973.55 5,974.86 5,971.74 5,974.86 0.0K
08:30 5,976.01 5,982.69 5,976.01 5,980.76 0.0K
08:35 5,981.71 5,986.69 5,980.99 5,985.53 0.0K
08:40 5,984.80 5,991.06 5,984.80 5,991.06 0.0K
08:45 5,992.16 5,998.37 5,991.50 5,998.37 0.0K
08:50 6,000.01 6,009.64 5,999.84 6,009.64 0.0K
08:55 6,010.37 6,010.37 6,005.35 6,008.67 0.0K
09:00 6,010.40 6,010.40 6,000.03 6,000.03 0.0K
09:05 5,999.62 6,001.24 5,997.01 5,998.80 0.0K
09:10 5,998.56 6,007.72 5,997.86 6,005.41 0.0K
09:15 6,005.65 6,007.02 6,003.47 6,007.02 0.0K
09:20 6,006.78 6,008.16 6,006.54 6,007.57 0.0K
09:25 6,008.28 6,012.96 6,005.40 6,012.07 0.0K
09:30 6,012.68 6,016.25 6,012.68 6,016.11 0.0K
09:35 6,016.11 6,016.11 6,012.96 6,015.36 0.0K
09:40 6,014.39 6,018.86 6,014.39 6,018.52 0.0K
09:45 6,018.88 6,022.32 6,015.27 6,015.27 0.0K
09:50 6,015.44 6,015.93 6,010.87 6,012.12 0.0K
09:55 6,012.83 6,016.22 6,012.83 6,014.67 0.0K
10:00 6,014.34 6,015.77 6,014.23 6,014.73 0.0K
10:05 6,013.85 6,013.85 6,009.21 6,009.21 0.0K
10:10 6,009.86 6,009.86 6,003.69 6,003.69 0.0K
10:15 6,004.42 6,008.05 6,003.92 6,008.05 0.0K
10:20 6,007.48 6,008.32 6,005.31 6,005.89 0.0K
10:25 6,006.62 6,010.60 6,006.62 6,010.23 0.0K
10:30 6,008.32 6,008.41 6,003.03 6,003.03 0.0K
10:35 6,004.08 6,004.18 6,003.47 6,003.47 0.0K
10:40 6,003.80 6,003.80 6,000.98 6,001.66 0.0K
10:45 6,002.40 6,005.11 6,002.40 6,005.11 0.0K
10:50 6,005.69 6,008.46 6,005.69 6,008.46 0.0K
10:55 6,008.30 6,008.81 6,006.05 6,008.81 0.0K
11:00 6,008.23 6,010.22 6,007.51 6,010.22 0.0K
11:05 6,010.69 6,014.74 6,010.69 6,013.79 0.0K
11:10 6,015.67 6,016.62 6,012.56 6,013.48 0.0K
11:15 6,013.48 6,014.45 6,012.79 6,012.79 0.0K
11:20 6,012.06 6,018.40 6,012.06 6,018.40 0.0K
11:25 6,017.45 6,017.45 6,015.14 6,015.14 0.0K
11:30 6,014.41 6,015.20 6,012.98 6,014.83 0.0K
11:35 6,015.43 6,016.45 6,014.45 6,015.25 0.0K
11:40 6,014.09 6,014.67 6,011.64 6,014.67 0.0K
11:45 6,015.39 6,018.00 6,015.39 6,017.89 0.0K
11:50 6,016.20 6,016.78 6,014.51 6,014.51 0.0K
11:55 6,015.24 6,015.24 6,012.11 6,012.11 0.0K
12:00 6,011.63 6,015.33 6,011.63 6,015.33 0.0K
12:05 6,015.09 6,017.41 6,015.09 6,017.41 0.0K
12:10 6,017.78 6,019.88 6,017.31 6,019.88 0.0K
12:15 6,018.30 6,020.23 6,018.20 6,018.78 0.0K
12:20 6,019.25 6,025.07 6,019.25 6,025.07 0.0K
12:25 6,024.71 6,027.57 6,024.71 6,026.93 0.0K
12:30 6,026.20 6,028.08 6,025.04 6,028.08 0.0K
12:35 6,027.50 6,027.50 6,024.15 6,027.44 0.0K
12:40 6,027.80 6,027.97 6,026.87 6,027.36 0.0K
12:45 6,026.89 6,028.80 6,026.89 6,028.50 0.0K
12:50 6,027.79 6,027.79 6,024.72 6,025.30 0.0K
12:55 6,025.54 6,027.27 6,025.54 6,027.27 0.0K
13:00 6,027.16 6,027.91 6,025.84 6,027.80 0.0K
13:05 6,027.43 6,029.99 6,027.43 6,028.80 0.0K
13:10 6,028.08 6,029.53 6,028.08 6,028.55 0.0K
13:15 6,029.28 6,032.24 6,029.28 6,031.99 0.0K
13:20 6,032.23 6,032.23 6,029.31 6,029.31 0.0K
13:25 6,030.04 6,030.04 6,028.12 6,029.90 0.0K
13:30 6,030.27 6,031.16 6,028.76 6,029.05 0.0K
13:35 6,029.29 6,030.98 6,028.56 6,028.56 0.0K
13:40 6,028.09 6,029.04 6,027.57 6,027.57 0.0K
13:45 6,027.10 6,027.10 6,019.70 6,021.23 0.0K
13:50 6,021.56 6,021.56 6,016.96 6,017.91 0.0K
13:55 6,017.19 6,017.19 6,015.96 6,015.96 0.0K
14:00 6,016.69 6,016.69 6,014.71 6,015.66 0.0K
14:05 6,016.00 6,020.23 6,014.65 6,020.23 0.0K
14:10 6,019.86 6,022.10 6,019.05 6,021.63 0.0K
14:15 6,020.47 6,020.47 6,015.80 6,016.02 0.0K
14:20 6,016.76 6,017.49 6,013.24 6,014.53 0.0K
14:25 6,014.87 6,014.87 6,011.10 6,011.10 0.0K
14:30 6,009.65 6,012.05 6,005.02 6,011.96 0.0K
14:35 6,012.42 6,016.82 6,011.24 6,015.37 0.0K
14:40 6,015.37 6,015.37 6,006.47 6,006.47 0.0K
14:45 6,007.08 6,010.85 6,006.84 6,010.27 0.0K
14:50 6,010.11 6,010.96 6,007.26 6,010.72 0.0K
14:55 6,012.11 6,015.08 6,011.87 6,013.51 0.0K
15:00 6,014.96 6,023.76 6,014.79 6,022.33 0.0K
15:05 6,023.49 6,024.20 6,019.53 6,021.49 0.0K
15:10 6,021.97 6,024.58 6,019.74 6,019.74 0.0K
15:15 6,019.50 6,020.28 6,016.31 6,017.15 0.0K
15:20 6,017.88 6,021.91 6,017.88 6,019.63 0.0K
15:25 6,018.90 6,019.63 6,015.21 6,015.69 0.0K
15:30 6,016.27 6,016.27 6,010.63 6,012.02 0.0K
15:35 6,011.68 6,012.23 6,006.69 6,010.30 0.0K
15:40 6,011.03 6,014.00 6,010.07 6,010.07 0.0K
15:45 6,011.51 6,014.38 6,010.67 6,014.28 0.0K
15:50 6,016.01 6,019.43 6,005.33 6,006.04 0.0K
15:55 6,006.04 6,011.71 6,003.11 6,003.11 0.0K
16:00 6,003.69 6,007.14 6,003.69 6,006.67 0.0K
16:05 6,005.94 6,008.63 6,005.94 6,008.03 0.0K
16:10 6,008.85 6,009.59 5,999.00 6,003.10 0.0K
16:15 6,002.15 6,002.62 5,983.38 5,990.72 0.0K
16:20 5,989.43 5,991.83 5,983.32 5,985.28 0.0K
16:25 5,984.57 5,989.61 5,974.51 5,974.51 0.0K
16:35 5,967.72 5,967.72 5,967.72 5,967.72 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available