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 6,238.08 6,238.08 6,200.42 6,205.33 0.0K
08:05 6,203.39 6,203.76 6,191.64 6,191.64 0.0K
08:10 6,190.90 6,191.63 6,181.09 6,183.64 0.0K
08:15 6,185.37 6,185.37 6,172.08 6,179.76 0.0K
08:20 6,182.07 6,187.05 6,177.48 6,177.48 0.0K
08:25 6,178.63 6,185.24 6,178.63 6,181.20 0.0K
08:30 6,181.91 6,186.28 6,177.97 6,183.41 0.0K
08:35 6,183.17 6,188.24 6,180.05 6,180.63 0.0K
08:40 6,176.01 6,179.36 6,176.01 6,178.99 0.0K
08:45 6,178.84 6,180.84 6,177.36 6,180.84 0.0K
08:50 6,180.54 6,183.17 6,179.26 6,179.32 0.0K
08:55 6,179.80 6,187.22 6,179.22 6,187.22 0.0K
09:00 6,186.51 6,186.51 6,180.37 6,180.37 0.0K
09:05 6,179.55 6,184.33 6,178.82 6,184.33 0.0K
09:10 6,185.04 6,188.48 6,185.02 6,188.48 0.0K
09:15 6,187.75 6,189.25 6,186.11 6,187.66 0.0K
09:20 6,188.13 6,191.57 6,186.85 6,190.42 0.0K
09:25 6,191.67 6,194.25 6,187.89 6,187.89 0.0K
09:30 6,188.61 6,191.85 6,186.83 6,191.85 0.0K
09:35 6,190.12 6,190.12 6,186.32 6,187.94 0.0K
09:40 6,187.94 6,190.10 6,187.94 6,190.01 0.0K
09:45 6,189.53 6,189.53 6,180.92 6,181.49 0.0K
09:50 6,180.39 6,182.12 6,179.02 6,179.02 0.0K
09:55 6,178.20 6,178.20 6,175.83 6,175.88 0.0K
10:00 6,175.30 6,177.51 6,173.44 6,174.25 0.0K
10:05 6,173.15 6,176.04 6,170.45 6,174.90 0.0K
10:10 6,170.28 6,175.33 6,167.83 6,175.33 0.0K
10:15 6,175.66 6,177.08 6,175.40 6,176.84 0.0K
10:20 6,178.00 6,184.25 6,176.78 6,184.25 0.0K
10:25 6,185.98 6,185.98 6,181.38 6,181.85 0.0K
10:30 6,181.28 6,184.95 6,181.28 6,183.79 0.0K
10:35 6,183.32 6,184.68 6,183.13 6,183.87 0.0K
10:40 6,183.29 6,183.71 6,181.98 6,183.71 0.0K
10:45 6,182.55 6,183.12 6,180.91 6,181.49 0.0K
10:50 6,180.76 6,181.49 6,180.58 6,180.58 0.0K
10:55 6,180.58 6,181.49 6,179.34 6,179.34 0.0K
11:00 6,179.04 6,179.98 6,178.17 6,178.41 0.0K
11:05 6,178.11 6,180.14 6,177.25 6,178.29 0.0K
11:10 6,177.98 6,177.98 6,174.84 6,175.65 0.0K
11:15 6,174.77 6,175.88 6,173.02 6,174.43 0.0K
11:20 6,175.58 6,177.53 6,174.47 6,174.58 0.0K
11:25 6,174.50 6,174.50 6,172.15 6,172.51 0.0K
11:30 6,172.43 6,172.56 6,171.14 6,171.51 0.0K
11:35 6,171.51 6,172.45 6,170.64 6,171.22 0.0K
11:40 6,171.11 6,171.11 6,169.21 6,170.48 0.0K
11:45 6,170.71 6,170.71 6,166.30 6,166.87 0.0K
11:50 6,167.60 6,170.10 6,166.89 6,169.87 0.0K
11:55 6,170.03 6,170.03 6,168.98 6,168.98 0.0K
12:00 6,169.35 6,169.35 6,166.82 6,167.53 0.0K
12:05 6,167.77 6,171.19 6,167.19 6,171.19 0.0K
12:10 6,167.72 6,169.67 6,163.78 6,169.09 0.0K
12:15 6,169.25 6,171.70 6,168.66 6,171.70 0.0K
12:20 6,169.28 6,169.52 6,165.98 6,166.09 0.0K
12:25 6,165.61 6,165.61 6,162.60 6,162.67 0.0K
12:30 6,162.09 6,163.39 6,162.09 6,163.39 0.0K
12:35 6,162.66 6,162.66 6,160.67 6,160.67 0.0K
12:40 6,158.94 6,158.94 6,156.59 6,157.32 0.0K
12:45 6,158.05 6,161.17 6,158.05 6,160.93 0.0K
12:50 6,159.77 6,161.46 6,159.77 6,161.20 0.0K
12:55 6,160.47 6,160.95 6,159.46 6,160.75 0.0K
13:00 6,160.49 6,162.81 6,157.65 6,162.09 0.0K
13:05 6,161.51 6,162.83 6,160.52 6,162.83 0.0K
13:10 6,162.25 6,164.78 6,162.25 6,164.78 0.0K
13:15 6,164.54 6,164.54 6,163.04 6,163.04 0.0K
13:20 6,161.31 6,161.31 6,156.36 6,157.07 0.0K
13:25 6,156.84 6,156.84 6,153.24 6,153.24 0.0K
13:30 6,153.97 6,153.97 6,151.49 6,153.94 0.0K
13:35 6,153.13 6,153.79 6,150.75 6,150.75 0.0K
13:40 6,149.59 6,149.59 6,145.86 6,148.15 0.0K
13:45 6,150.76 6,151.21 6,149.90 6,149.90 0.0K
13:50 6,149.53 6,153.74 6,149.53 6,153.03 0.0K
13:55 6,152.45 6,152.45 6,150.58 6,151.32 0.0K
14:00 6,151.08 6,151.18 6,145.20 6,145.20 0.0K
14:05 6,145.56 6,146.36 6,141.62 6,145.78 0.0K
14:10 6,146.02 6,150.79 6,145.76 6,150.32 0.0K
14:15 6,149.74 6,153.29 6,148.05 6,151.08 0.0K
14:20 6,150.51 6,150.51 6,147.09 6,148.14 0.0K
14:25 6,148.87 6,148.87 6,136.11 6,136.11 0.0K
14:30 6,135.73 6,135.73 6,118.67 6,125.02 0.0K
14:35 6,124.79 6,128.46 6,124.55 6,127.89 0.0K
14:40 6,127.31 6,127.66 6,122.17 6,123.33 0.0K
14:45 6,122.75 6,127.33 6,122.37 6,126.38 0.0K
14:50 6,126.96 6,126.96 6,121.66 6,121.66 0.0K
14:55 6,122.23 6,129.12 6,121.51 6,129.12 0.0K
15:00 6,128.40 6,128.40 6,121.91 6,121.91 0.0K
15:05 6,120.96 6,124.34 6,120.96 6,122.35 0.0K
15:10 6,122.11 6,129.42 6,122.11 6,125.47 0.0K
15:15 6,125.24 6,139.94 6,124.83 6,139.94 0.0K
15:20 6,139.21 6,139.21 6,135.86 6,137.17 0.0K
15:25 6,136.57 6,141.52 6,135.96 6,138.65 0.0K
15:30 6,140.11 6,140.11 6,134.45 6,137.81 0.0K
15:35 6,137.81 6,142.07 6,134.18 6,142.07 0.0K
15:40 6,143.04 6,143.56 6,142.04 6,142.83 0.0K
15:45 6,143.30 6,146.48 6,143.06 6,145.36 0.0K
15:50 6,145.25 6,147.37 6,141.69 6,145.44 0.0K
15:55 6,146.02 6,147.46 6,144.85 6,144.85 0.0K
16:00 6,144.28 6,154.74 6,144.03 6,154.42 0.0K
16:05 6,154.89 6,156.11 6,154.24 6,154.29 0.0K
16:10 6,153.56 6,155.84 6,151.84 6,153.65 0.0K
16:15 6,153.07 6,155.26 6,152.34 6,152.57 0.0K
16:20 6,153.05 6,154.44 6,150.81 6,151.96 0.0K
16:25 6,151.38 6,153.63 6,146.66 6,146.90 0.0K
16:35 6,155.55 6,155.55 6,155.55 6,155.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available