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 5,967.72 6,009.05 5,967.39 6,004.46 0.0K
08:05 6,004.70 6,025.34 6,004.70 6,020.65 0.0K
08:10 6,019.03 6,025.65 6,018.61 6,019.60 0.0K
08:15 6,019.02 6,028.75 6,019.02 6,022.00 0.0K
08:20 6,022.74 6,029.73 6,021.83 6,029.15 0.0K
08:25 6,029.88 6,030.54 6,019.87 6,019.87 0.0K
08:30 6,017.19 6,023.78 6,015.65 6,023.67 0.0K
08:35 6,024.25 6,024.25 6,018.14 6,021.57 0.0K
08:40 6,022.30 6,028.54 6,022.06 6,025.88 0.0K
08:45 6,025.41 6,025.41 6,019.32 6,021.00 0.0K
08:50 6,020.77 6,021.99 6,016.28 6,016.28 0.0K
08:55 6,015.81 6,019.01 6,015.81 6,017.69 0.0K
09:00 6,017.45 6,020.50 6,017.33 6,017.77 0.0K
09:05 6,017.88 6,023.14 6,016.15 6,016.29 0.0K
09:10 6,016.07 6,016.07 6,012.45 6,012.45 0.0K
09:15 6,012.12 6,012.49 6,002.26 6,002.26 0.0K
09:20 6,002.26 6,002.26 5,994.18 5,994.18 0.0K
09:25 5,993.94 5,994.22 5,991.63 5,991.87 0.0K
09:30 5,991.63 5,998.20 5,991.62 5,998.20 0.0K
09:35 5,998.68 5,999.50 5,995.79 5,999.50 0.0K
09:40 6,000.66 6,003.56 6,000.66 6,003.45 0.0K
09:45 6,001.99 6,001.99 6,000.31 6,000.42 0.0K
09:50 5,999.95 6,003.17 5,999.95 6,003.17 0.0K
09:55 6,003.17 6,005.76 6,001.83 6,001.83 0.0K
10:00 6,002.41 6,002.98 5,996.35 5,997.75 0.0K
10:05 5,997.99 5,998.24 5,992.26 5,993.43 0.0K
10:10 5,992.14 5,992.72 5,990.41 5,990.88 0.0K
10:15 5,991.46 5,995.89 5,991.46 5,995.72 0.0K
10:20 5,995.48 5,999.29 5,995.48 5,999.18 0.0K
10:25 5,999.20 6,001.17 5,998.26 5,998.26 0.0K
10:30 5,998.02 6,001.40 5,996.46 6,000.24 0.0K
10:35 6,000.35 6,000.35 5,998.15 5,998.87 0.0K
10:40 6,000.40 6,000.42 5,999.26 5,999.26 0.0K
10:45 5,999.71 5,999.71 5,995.39 5,995.86 0.0K
10:50 5,996.44 5,998.44 5,996.44 5,997.09 0.0K
10:55 5,996.12 5,996.26 5,991.29 5,991.29 0.0K
11:00 5,989.89 5,992.47 5,989.59 5,991.99 0.0K
11:05 5,991.52 5,991.52 5,985.87 5,985.87 0.0K
11:10 5,986.11 5,986.11 5,982.82 5,983.04 0.0K
11:15 5,985.45 5,987.23 5,985.28 5,985.28 0.0K
11:20 5,984.33 5,987.46 5,983.75 5,986.75 0.0K
11:25 5,984.57 5,985.89 5,983.99 5,984.90 0.0K
11:30 5,985.48 5,985.48 5,982.76 5,983.20 0.0K
11:35 5,983.31 5,985.43 5,983.31 5,984.80 0.0K
11:40 5,984.56 5,984.86 5,982.46 5,983.64 0.0K
11:45 5,983.31 5,983.31 5,978.34 5,979.98 0.0K
11:50 5,980.55 5,981.95 5,974.23 5,974.23 0.0K
11:55 5,973.51 5,975.29 5,972.41 5,974.74 0.0K
12:00 5,974.50 5,974.50 5,969.21 5,969.65 0.0K
12:05 5,970.71 5,972.04 5,968.72 5,968.72 0.0K
12:10 5,968.96 5,968.96 5,964.49 5,964.49 0.0K
12:15 5,964.02 5,964.24 5,960.62 5,963.39 0.0K
12:20 5,965.13 5,965.13 5,960.38 5,960.62 0.0K
12:25 5,961.28 5,963.26 5,960.01 5,960.35 0.0K
12:30 5,959.87 5,960.45 5,957.07 5,959.16 0.0K
12:35 5,960.31 5,960.55 5,958.99 5,958.99 0.0K
12:40 5,957.60 5,959.20 5,955.32 5,955.32 0.0K
12:45 5,955.76 5,956.41 5,952.49 5,952.74 0.0K
12:50 5,953.11 5,955.82 5,953.11 5,953.85 0.0K
12:55 5,953.82 5,953.82 5,946.73 5,946.97 0.0K
13:00 5,946.39 5,947.71 5,945.24 5,947.71 0.0K
13:05 5,949.16 5,949.96 5,948.26 5,949.88 0.0K
13:10 5,949.15 5,952.07 5,948.34 5,951.52 0.0K
13:15 5,950.80 5,953.95 5,949.84 5,950.82 0.0K
13:20 5,951.53 5,952.45 5,950.42 5,950.63 0.0K
13:25 5,950.80 5,954.19 5,949.49 5,953.88 0.0K
13:30 5,952.73 5,953.12 5,943.97 5,946.90 0.0K
13:35 5,948.22 5,956.52 5,948.22 5,955.06 0.0K
13:40 5,955.30 5,957.85 5,955.30 5,957.42 0.0K
13:45 5,958.15 5,958.15 5,956.23 5,957.67 0.0K
13:50 5,957.09 5,961.33 5,957.09 5,961.33 0.0K
13:55 5,960.61 5,964.33 5,960.37 5,962.90 0.0K
14:00 5,963.62 5,964.36 5,963.57 5,964.36 0.0K
14:05 5,963.81 5,968.70 5,963.81 5,967.26 0.0K
14:10 5,966.27 5,970.18 5,966.27 5,970.18 0.0K
14:15 5,969.70 5,972.25 5,969.70 5,971.12 0.0K
14:20 5,971.59 5,979.03 5,971.22 5,979.03 0.0K
14:25 5,979.03 5,983.09 5,979.03 5,980.26 0.0K
14:30 5,979.89 5,993.58 5,979.89 5,993.25 0.0K
14:35 5,993.08 5,999.12 5,992.37 5,999.12 0.0K
14:40 5,999.73 6,002.76 5,999.73 6,001.61 0.0K
14:45 6,003.27 6,004.86 5,998.62 6,003.12 0.0K
14:50 6,002.39 6,003.86 6,000.20 6,000.86 0.0K
14:55 6,001.19 6,001.19 5,996.65 5,997.58 0.0K
15:00 5,997.34 6,001.14 5,997.23 5,998.96 0.0K
15:05 5,998.79 6,001.62 5,997.42 6,000.15 0.0K
15:10 5,999.42 6,001.85 5,997.40 6,001.85 0.0K
15:15 6,001.28 6,002.22 5,996.91 5,997.59 0.0K
15:20 5,997.35 5,997.35 5,990.81 5,991.39 0.0K
15:25 5,991.61 5,997.29 5,991.61 5,991.71 0.0K
15:30 5,992.29 6,000.61 5,992.29 6,000.31 0.0K
15:35 6,000.89 6,001.26 5,996.29 5,996.29 0.0K
15:40 5,996.87 5,999.05 5,995.11 5,999.05 0.0K
15:45 5,999.29 6,005.01 5,998.53 6,003.75 0.0K
15:50 6,004.49 6,006.86 6,004.38 6,005.41 0.0K
15:55 6,005.78 6,013.90 6,005.78 6,013.53 0.0K
16:00 6,013.87 6,015.83 6,011.12 6,012.63 0.0K
16:05 6,012.06 6,016.46 6,011.82 6,014.31 0.0K
16:10 6,013.94 6,014.07 6,013.38 6,013.38 0.0K
16:15 6,013.51 6,013.51 6,009.24 6,012.44 0.0K
16:20 6,012.48 6,014.17 6,010.68 6,013.57 0.0K
16:25 6,014.08 6,018.66 6,014.08 6,015.90 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