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 6,010.84 6,038.80 6,009.85 6,035.09 0.0K
08:05 6,033.64 6,034.11 6,023.34 6,025.31 0.0K
08:10 6,026.03 6,026.70 6,017.16 6,018.62 0.0K
08:15 6,017.67 6,027.70 6,017.48 6,027.70 0.0K
08:20 6,028.28 6,029.72 6,026.66 6,029.72 0.0K
08:25 6,030.90 6,034.47 6,030.90 6,034.47 0.0K
08:30 6,036.03 6,042.31 6,036.03 6,042.07 0.0K
08:35 6,042.07 6,052.26 6,042.07 6,051.95 0.0K
08:40 6,051.37 6,052.38 6,050.21 6,050.35 0.0K
08:45 6,048.65 6,056.87 6,048.65 6,055.34 0.0K
08:50 6,055.10 6,057.05 6,055.10 6,055.89 0.0K
08:55 6,055.89 6,056.62 6,051.47 6,052.48 0.0K
09:00 6,052.24 6,052.24 6,045.82 6,047.81 0.0K
09:05 6,044.38 6,044.40 6,040.52 6,044.40 0.0K
09:10 6,046.37 6,046.37 6,035.80 6,036.95 0.0K
09:15 6,035.80 6,040.75 6,035.12 6,040.75 0.0K
09:20 6,040.51 6,042.54 6,039.90 6,040.63 0.0K
09:25 6,040.15 6,040.15 6,032.52 6,032.52 0.0K
09:30 6,032.05 6,032.05 6,029.01 6,030.47 0.0K
09:35 6,030.63 6,033.99 6,030.16 6,033.99 0.0K
09:40 6,032.83 6,033.51 6,031.95 6,033.07 0.0K
09:45 6,035.00 6,038.60 6,035.00 6,038.39 0.0K
09:50 6,037.81 6,041.61 6,037.81 6,041.61 0.0K
09:55 6,041.61 6,041.61 6,036.61 6,036.61 0.0K
10:00 6,037.76 6,037.76 6,035.70 6,037.37 0.0K
10:05 6,038.08 6,038.48 6,037.28 6,038.48 0.0K
10:10 6,038.26 6,038.43 6,037.40 6,037.40 0.0K
10:15 6,037.40 6,041.65 6,036.59 6,040.63 0.0K
10:20 6,038.83 6,038.83 6,032.49 6,034.22 0.0K
10:25 6,036.53 6,036.53 6,029.77 6,030.35 0.0K
10:30 6,030.93 6,031.66 6,026.94 6,029.39 0.0K
10:35 6,029.86 6,032.01 6,029.46 6,030.55 0.0K
10:40 6,029.98 6,029.98 6,028.58 6,028.58 0.0K
10:45 6,028.35 6,032.31 6,028.35 6,032.31 0.0K
10:50 6,033.05 6,034.62 6,032.47 6,032.93 0.0K
10:55 6,034.24 6,034.97 6,029.14 6,029.72 0.0K
11:00 6,029.96 6,029.96 6,021.17 6,021.65 0.0K
11:05 6,021.39 6,021.39 6,011.64 6,011.87 0.0K
11:10 6,012.60 6,016.47 6,012.60 6,016.47 0.0K
11:15 6,016.69 6,016.69 6,014.19 6,014.90 0.0K
11:20 6,013.75 6,014.94 6,012.97 6,013.84 0.0K
11:25 6,013.47 6,013.47 6,009.96 6,011.12 0.0K
11:30 6,011.01 6,011.01 6,008.07 6,008.07 0.0K
11:35 6,006.96 6,007.31 6,004.20 6,006.71 0.0K
11:40 6,007.86 6,010.92 6,007.86 6,010.92 0.0K
11:45 6,010.34 6,010.34 6,009.29 6,010.00 0.0K
11:50 6,010.47 6,010.78 6,007.41 6,007.41 0.0K
11:55 6,007.25 6,010.88 6,006.20 6,006.20 0.0K
12:00 6,007.93 6,007.93 6,005.37 6,005.48 0.0K
12:05 6,005.71 6,005.71 5,998.87 5,998.87 0.0K
12:10 5,999.45 6,002.92 5,997.79 6,002.21 0.0K
12:15 6,001.63 6,001.66 6,001.05 6,001.66 0.0K
12:20 6,001.36 6,001.36 5,997.51 5,998.09 0.0K
12:25 5,998.67 6,004.95 5,998.19 6,004.22 0.0K
12:30 6,003.98 6,003.98 6,002.46 6,002.46 0.0K
12:35 6,003.03 6,005.46 6,003.03 6,005.46 0.0K
12:40 6,005.46 6,007.07 6,004.72 6,007.07 0.0K
12:45 6,008.23 6,009.04 6,005.15 6,005.49 0.0K
12:50 6,005.27 6,011.87 6,004.67 6,011.87 0.0K
12:55 6,010.72 6,011.44 6,010.20 6,011.35 0.0K
13:00 6,011.35 6,012.63 6,011.35 6,012.05 0.0K
13:05 6,013.78 6,014.26 6,012.63 6,012.63 0.0K
13:10 6,012.39 6,016.13 6,012.39 6,014.22 0.0K
13:15 6,014.22 6,017.10 6,014.22 6,017.10 0.0K
13:20 6,017.68 6,020.17 6,017.68 6,020.17 0.0K
13:25 6,020.17 6,026.46 6,020.17 6,025.24 0.0K
13:30 6,024.63 6,025.32 6,022.86 6,023.14 0.0K
13:35 6,021.69 6,021.69 6,020.12 6,020.25 0.0K
13:40 6,020.01 6,022.69 6,019.32 6,022.69 0.0K
13:45 6,022.11 6,024.32 6,019.56 6,023.45 0.0K
13:50 6,024.40 6,024.63 6,021.58 6,024.14 0.0K
13:55 6,024.62 6,024.62 6,021.77 6,022.24 0.0K
14:00 6,022.00 6,022.00 6,019.54 6,021.51 0.0K
14:05 6,021.88 6,030.10 6,021.88 6,030.10 0.0K
14:10 6,030.68 6,033.42 6,029.80 6,033.42 0.0K
14:15 6,034.02 6,034.43 6,032.10 6,032.10 0.0K
14:20 6,032.10 6,034.01 6,031.14 6,034.01 0.0K
14:25 6,033.53 6,033.66 6,031.07 6,031.07 0.0K
14:30 6,031.07 6,032.28 6,018.32 6,018.32 0.0K
14:35 6,016.55 6,020.60 6,016.55 6,020.02 0.0K
14:40 6,019.72 6,021.02 6,017.97 6,019.56 0.0K
14:45 6,018.14 6,018.14 6,014.30 6,016.31 0.0K
14:50 6,015.95 6,018.25 6,014.32 6,014.32 0.0K
14:55 6,014.43 6,018.20 6,014.38 6,015.80 0.0K
15:00 6,018.01 6,018.01 6,011.04 6,014.26 0.0K
15:05 6,015.42 6,019.89 6,015.42 6,017.87 0.0K
15:10 6,017.16 6,018.11 6,013.89 6,014.89 0.0K
15:15 6,015.47 6,015.58 6,011.50 6,011.50 0.0K
15:20 6,009.50 6,009.50 6,005.76 6,005.76 0.0K
15:25 6,005.52 6,007.95 6,005.52 6,005.72 0.0K
15:30 6,006.54 6,008.20 6,004.49 6,007.79 0.0K
15:35 6,007.07 6,008.06 6,005.97 6,006.59 0.0K
15:40 6,006.76 6,009.81 6,006.66 6,007.61 0.0K
15:45 6,007.04 6,008.71 6,005.75 6,008.71 0.0K
15:50 6,009.44 6,011.04 6,009.07 6,010.15 0.0K
15:55 6,010.73 6,012.18 6,004.47 6,004.47 0.0K
16:00 6,005.05 6,008.09 6,003.08 6,008.09 0.0K
16:05 6,008.20 6,010.09 6,006.32 6,008.82 0.0K
16:10 6,008.82 6,009.88 6,007.63 6,009.88 0.0K
16:15 6,009.77 6,009.77 6,004.04 6,004.61 0.0K
16:20 6,002.88 6,002.88 5,997.42 6,000.35 0.0K
16:25 6,000.13 6,003.32 6,000.13 6,001.10 0.0K
16:35 5,990.66 5,990.66 5,990.66 5,990.66 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available