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 6,099.33 6,134.69 6,097.87 6,124.11 0.0K
08:05 6,124.33 6,175.66 6,121.25 6,150.97 0.0K
08:10 6,149.82 6,158.41 6,142.90 6,158.41 0.0K
08:15 6,160.72 6,185.97 6,160.72 6,178.40 0.0K
08:20 6,177.82 6,196.26 6,176.94 6,190.71 0.0K
08:25 6,188.98 6,190.71 6,174.26 6,174.26 0.0K
08:30 6,173.66 6,183.78 6,172.10 6,180.48 0.0K
08:35 6,181.22 6,188.25 6,179.17 6,187.09 0.0K
08:40 6,187.09 6,187.09 6,177.29 6,178.24 0.0K
08:45 6,176.95 6,191.19 6,175.37 6,190.45 0.0K
08:50 6,189.30 6,193.00 6,188.93 6,190.24 0.0K
08:55 6,190.54 6,193.94 6,188.74 6,193.19 0.0K
09:00 6,193.30 6,195.93 6,189.44 6,189.71 0.0K
09:05 6,187.40 6,189.44 6,180.50 6,181.89 0.0K
09:10 6,182.26 6,192.10 6,181.78 6,192.10 0.0K
09:15 6,192.10 6,197.41 6,192.10 6,197.41 0.0K
09:20 6,198.57 6,198.81 6,194.00 6,194.00 0.0K
09:25 6,191.05 6,204.18 6,190.75 6,204.18 0.0K
09:30 6,203.85 6,204.60 6,196.79 6,196.79 0.0K
09:35 6,197.03 6,201.96 6,196.35 6,196.35 0.0K
09:40 6,195.62 6,195.62 6,187.58 6,188.57 0.0K
09:45 6,187.62 6,194.15 6,187.62 6,193.41 0.0K
09:50 6,193.99 6,200.78 6,192.52 6,200.78 0.0K
09:55 6,201.02 6,208.24 6,201.02 6,203.49 0.0K
10:00 6,199.41 6,200.11 6,198.70 6,199.95 0.0K
10:05 6,198.11 6,199.61 6,188.57 6,188.57 0.0K
10:10 6,189.34 6,189.34 6,185.72 6,185.72 0.0K
10:15 6,185.56 6,186.27 6,181.89 6,184.94 0.0K
10:20 6,185.05 6,187.91 6,179.80 6,185.60 0.0K
10:25 6,186.18 6,196.51 6,185.81 6,194.67 0.0K
10:30 6,195.25 6,200.38 6,195.25 6,198.67 0.0K
10:35 6,198.89 6,203.40 6,197.90 6,202.80 0.0K
10:40 6,203.24 6,206.61 6,202.13 6,202.51 0.0K
10:45 6,201.78 6,204.29 6,201.05 6,202.48 0.0K
10:50 6,200.29 6,204.44 6,200.29 6,204.08 0.0K
10:55 6,204.81 6,209.40 6,203.99 6,207.20 0.0K
11:00 6,205.47 6,209.59 6,204.91 6,206.68 0.0K
11:05 6,207.26 6,209.09 6,206.52 6,207.54 0.0K
11:10 6,208.27 6,208.27 6,206.54 6,207.78 0.0K
11:15 6,208.89 6,217.37 6,208.89 6,217.37 0.0K
11:20 6,217.00 6,217.13 6,215.08 6,215.08 0.0K
11:25 6,216.23 6,219.60 6,215.59 6,219.60 0.0K
11:30 6,219.60 6,219.60 6,214.44 6,214.44 0.0K
11:35 6,213.71 6,215.48 6,210.38 6,210.38 0.0K
11:40 6,211.49 6,220.38 6,211.49 6,218.91 0.0K
11:45 6,216.70 6,218.98 6,216.09 6,216.99 0.0K
11:50 6,217.85 6,222.17 6,216.01 6,221.93 0.0K
11:55 6,220.77 6,220.77 6,215.88 6,217.46 0.0K
12:00 6,215.83 6,219.34 6,215.83 6,219.34 0.0K
12:05 6,220.07 6,226.76 6,220.07 6,226.03 0.0K
12:10 6,227.18 6,232.09 6,226.01 6,226.01 0.0K
12:15 6,225.71 6,232.37 6,220.78 6,232.37 0.0K
12:20 6,233.80 6,238.18 6,233.80 6,236.40 0.0K
12:25 6,237.59 6,241.47 6,236.48 6,241.47 0.0K
12:30 6,242.79 6,244.15 6,239.86 6,243.10 0.0K
12:35 6,246.91 6,249.06 6,245.30 6,246.36 0.0K
12:40 6,246.25 6,248.90 6,244.72 6,248.90 0.0K
12:45 6,253.00 6,253.00 6,247.22 6,248.06 0.0K
12:50 6,248.67 6,248.77 6,245.23 6,245.23 0.0K
12:55 6,244.49 6,249.30 6,243.91 6,247.48 0.0K
13:00 6,250.06 6,250.06 6,245.95 6,247.02 0.0K
13:05 6,251.05 6,251.37 6,242.99 6,243.69 0.0K
13:10 6,242.58 6,247.05 6,242.21 6,246.47 0.0K
13:15 6,245.66 6,249.20 6,243.44 6,248.62 0.0K
13:20 6,249.72 6,251.88 6,247.24 6,251.11 0.0K
13:25 6,251.11 6,254.72 6,249.53 6,250.80 0.0K
13:30 6,251.38 6,252.11 6,240.18 6,240.18 0.0K
13:35 6,241.13 6,241.86 6,235.58 6,235.88 0.0K
13:40 6,235.17 6,236.63 6,233.43 6,234.05 0.0K
13:45 6,235.15 6,245.01 6,234.57 6,243.90 0.0K
13:50 6,243.19 6,244.30 6,238.90 6,238.90 0.0K
13:55 6,241.21 6,248.65 6,240.63 6,244.50 0.0K
14:00 6,243.39 6,244.94 6,239.87 6,240.23 0.0K
14:05 6,237.92 6,244.95 6,237.92 6,243.07 0.0K
14:10 6,241.41 6,241.41 6,233.10 6,234.07 0.0K
14:15 6,233.84 6,234.19 6,232.25 6,233.95 0.0K
14:20 6,233.95 6,242.64 6,233.95 6,242.64 0.0K
14:25 6,241.22 6,241.22 6,237.85 6,238.74 0.0K
14:30 6,239.93 6,243.08 6,236.68 6,243.08 0.0K
14:35 6,243.80 6,245.72 6,242.64 6,244.44 0.0K
14:40 6,246.18 6,252.02 6,246.18 6,251.09 0.0K
14:45 6,252.24 6,259.09 6,252.00 6,253.71 0.0K
14:50 6,252.73 6,259.31 6,252.02 6,255.38 0.0K
14:55 6,255.62 6,255.86 6,244.73 6,245.53 0.0K
15:00 6,246.11 6,252.71 6,246.01 6,252.23 0.0K
15:05 6,251.52 6,251.52 6,248.09 6,248.92 0.0K
15:10 6,248.92 6,248.93 6,237.24 6,237.82 0.0K
15:15 6,236.34 6,238.02 6,234.61 6,235.66 0.0K
15:20 6,235.66 6,237.16 6,232.77 6,233.68 0.0K
15:25 6,234.05 6,237.45 6,227.81 6,230.56 0.0K
15:30 6,231.14 6,240.18 6,231.14 6,239.59 0.0K
15:35 6,239.59 6,243.05 6,239.15 6,241.02 0.0K
15:40 6,239.81 6,240.02 6,233.68 6,235.29 0.0K
15:45 6,234.98 6,241.68 6,234.67 6,240.58 0.0K
15:50 6,240.10 6,240.10 6,234.21 6,234.21 0.0K
15:55 6,234.93 6,235.69 6,229.10 6,231.85 0.0K
16:00 6,231.85 6,233.07 6,229.57 6,233.07 0.0K
16:05 6,232.84 6,234.41 6,231.47 6,233.68 0.0K
16:10 6,234.41 6,239.25 6,233.93 6,239.25 0.0K
16:15 6,238.78 6,238.78 6,234.31 6,237.80 0.0K
16:20 6,236.83 6,238.16 6,232.58 6,236.29 0.0K
16:25 6,236.18 6,236.31 6,231.68 6,231.68 0.0K
16:35 6,238.08 6,238.08 6,238.08 6,238.08 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available