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 5,966.42 5,987.75 5,966.42 5,987.75 0.0K
08:05 5,989.08 6,154.01 5,989.08 6,088.53 0.0K
08:10 6,091.26 6,100.38 6,069.32 6,070.22 0.0K
08:15 6,073.11 6,090.59 6,073.11 6,082.51 0.0K
08:20 6,086.76 6,093.60 6,079.85 6,084.27 0.0K
08:25 6,082.54 6,092.61 6,079.29 6,082.06 0.0K
08:30 6,078.02 6,088.31 6,066.72 6,081.14 0.0K
08:35 6,085.18 6,098.13 6,082.77 6,097.97 0.0K
08:40 6,098.41 6,109.45 6,098.41 6,108.34 0.0K
08:45 6,108.34 6,111.52 6,105.75 6,106.33 0.0K
08:50 6,107.49 6,107.49 6,098.29 6,100.24 0.0K
08:55 6,100.97 6,102.70 6,093.43 6,098.11 0.0K
09:00 6,098.89 6,104.74 6,097.63 6,103.77 0.0K
09:05 6,102.62 6,103.19 6,086.72 6,086.72 0.0K
09:10 6,083.83 6,087.30 6,080.40 6,087.06 0.0K
09:15 6,088.22 6,095.79 6,088.22 6,095.79 0.0K
09:20 6,093.48 6,104.02 6,093.48 6,104.02 0.0K
09:25 6,106.33 6,126.80 6,106.33 6,123.92 0.0K
09:30 6,122.03 6,134.79 6,122.03 6,131.23 0.0K
09:35 6,130.50 6,138.53 6,128.65 6,128.65 0.0K
09:40 6,129.13 6,129.41 6,122.49 6,126.29 0.0K
09:45 6,128.02 6,132.53 6,124.05 6,125.20 0.0K
09:50 6,124.97 6,124.97 6,118.38 6,118.38 0.0K
09:55 6,119.53 6,122.20 6,118.90 6,119.07 0.0K
10:00 6,119.31 6,126.79 6,119.31 6,122.21 0.0K
10:05 6,121.48 6,125.61 6,118.92 6,121.80 0.0K
10:10 6,120.07 6,125.53 6,117.92 6,120.33 0.0K
10:15 6,119.61 6,122.37 6,112.56 6,115.11 0.0K
10:20 6,115.11 6,120.02 6,108.34 6,108.34 0.0K
10:25 6,108.58 6,110.32 6,108.30 6,108.30 0.0K
10:30 6,115.23 6,124.96 6,115.23 6,116.44 0.0K
10:35 6,115.28 6,115.28 6,106.90 6,111.45 0.0K
10:40 6,112.40 6,118.81 6,112.03 6,116.71 0.0K
10:45 6,117.18 6,121.95 6,116.18 6,118.87 0.0K
10:50 6,117.13 6,120.36 6,114.45 6,120.36 0.0K
10:55 6,120.53 6,125.30 6,120.53 6,125.13 0.0K
11:00 6,123.40 6,124.88 6,115.15 6,116.64 0.0K
11:05 6,116.86 6,120.09 6,116.86 6,117.78 0.0K
11:10 6,116.05 6,124.22 6,116.05 6,123.28 0.0K
11:15 6,127.79 6,136.50 6,127.79 6,135.35 0.0K
11:20 6,134.62 6,138.37 6,132.89 6,138.37 0.0K
11:25 6,137.21 6,137.21 6,127.49 6,128.65 0.0K
11:30 6,129.80 6,130.53 6,124.29 6,124.29 0.0K
11:35 6,122.55 6,122.55 6,104.45 6,105.13 0.0K
11:40 6,103.39 6,105.19 6,102.45 6,104.96 0.0K
11:45 6,106.11 6,106.77 6,103.03 6,105.39 0.0K
11:50 6,105.16 6,107.04 6,105.16 6,106.26 0.0K
11:55 6,106.15 6,106.15 6,098.88 6,098.88 0.0K
12:00 6,098.88 6,099.22 6,097.96 6,099.12 0.0K
12:05 6,098.54 6,100.95 6,085.54 6,094.44 0.0K
12:10 6,095.59 6,096.51 6,093.05 6,096.51 0.0K
12:15 6,097.24 6,101.88 6,096.66 6,101.31 0.0K
12:20 6,101.53 6,102.92 6,092.85 6,095.16 0.0K
12:25 6,095.73 6,097.47 6,087.20 6,087.20 0.0K
12:30 6,086.49 6,089.16 6,085.46 6,089.16 0.0K
12:35 6,089.40 6,089.96 6,087.09 6,089.96 0.0K
12:40 6,090.44 6,093.09 6,089.84 6,093.09 0.0K
12:45 6,095.40 6,099.39 6,094.53 6,094.53 0.0K
12:50 6,095.63 6,096.60 6,094.63 6,094.87 0.0K
12:55 6,096.02 6,097.48 6,093.31 6,093.65 0.0K
13:00 6,095.95 6,095.95 6,084.20 6,084.78 0.0K
13:05 6,085.02 6,090.52 6,084.24 6,090.52 0.0K
13:10 6,091.10 6,100.20 6,091.10 6,100.20 0.0K
13:15 6,098.47 6,098.47 6,093.85 6,094.39 0.0K
13:20 6,093.44 6,095.75 6,090.46 6,091.19 0.0K
13:25 6,090.04 6,093.50 6,079.35 6,079.35 0.0K
13:30 6,079.92 6,079.92 6,068.12 6,068.12 0.0K
13:35 6,069.00 6,081.02 6,069.00 6,081.02 0.0K
13:40 6,083.23 6,083.45 6,079.63 6,082.22 0.0K
13:45 6,082.59 6,082.87 6,079.55 6,081.48 0.0K
13:50 6,080.75 6,082.84 6,074.34 6,074.92 0.0K
13:55 6,076.08 6,081.56 6,075.50 6,079.02 0.0K
14:00 6,078.65 6,080.28 6,074.87 6,076.50 0.0K
14:05 6,077.81 6,086.04 6,077.81 6,084.48 0.0K
14:10 6,084.24 6,088.04 6,082.71 6,082.71 0.0K
14:15 6,082.47 6,086.82 6,080.64 6,084.85 0.0K
14:20 6,082.73 6,082.73 6,080.80 6,082.36 0.0K
14:25 6,082.83 6,086.14 6,080.82 6,085.52 0.0K
14:30 6,084.94 6,087.36 6,079.70 6,084.63 0.0K
14:35 6,084.94 6,086.81 6,083.20 6,086.34 0.0K
14:40 6,085.97 6,085.97 6,082.54 6,084.15 0.0K
14:45 6,085.31 6,086.56 6,079.60 6,079.60 0.0K
14:50 6,080.08 6,080.18 6,074.48 6,077.16 0.0K
14:55 6,077.16 6,081.20 6,074.56 6,074.56 0.0K
15:00 6,074.72 6,079.76 6,074.28 6,079.76 0.0K
15:05 6,080.33 6,085.11 6,079.61 6,082.69 0.0K
15:10 6,084.42 6,086.78 6,078.80 6,080.05 0.0K
15:15 6,080.05 6,093.29 6,076.45 6,093.29 0.0K
15:20 6,093.87 6,094.76 6,088.54 6,093.47 0.0K
15:25 6,094.66 6,096.56 6,093.30 6,094.35 0.0K
15:30 6,093.20 6,093.43 6,087.53 6,088.78 0.0K
15:35 6,088.78 6,098.17 6,088.78 6,098.17 0.0K
15:40 6,098.88 6,099.22 6,094.46 6,096.04 0.0K
15:45 6,095.81 6,107.02 6,095.81 6,103.77 0.0K
15:50 6,103.30 6,103.42 6,099.75 6,102.82 0.0K
15:55 6,103.39 6,108.42 6,103.36 6,104.75 0.0K
16:00 6,105.06 6,105.06 6,100.39 6,102.02 0.0K
16:05 6,102.60 6,107.59 6,102.60 6,105.08 0.0K
16:10 6,104.84 6,104.84 6,094.28 6,096.59 0.0K
16:15 6,097.75 6,104.64 6,097.02 6,104.28 0.0K
16:20 6,103.55 6,104.98 6,101.00 6,103.79 0.0K
16:25 6,103.31 6,104.78 6,101.09 6,104.03 0.0K
16:35 6,097.42 6,097.42 6,097.42 6,097.42 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available