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 6,095.84 6,095.84 6,052.99 6,071.79 0.0K
08:05 6,073.52 6,095.42 6,073.52 6,095.42 0.0K
08:10 6,096.00 6,097.00 6,091.46 6,097.00 0.0K
08:15 6,097.72 6,108.98 6,097.72 6,108.24 0.0K
08:20 6,107.66 6,115.58 6,107.66 6,112.72 0.0K
08:25 6,111.54 6,111.54 6,102.71 6,104.49 0.0K
08:30 6,103.04 6,103.04 6,097.02 6,097.02 0.0K
08:35 6,097.50 6,098.73 6,091.63 6,094.64 0.0K
08:40 6,094.31 6,105.16 6,094.31 6,105.16 0.0K
08:45 6,101.12 6,103.06 6,096.29 6,097.40 0.0K
08:50 6,096.66 6,102.56 6,095.05 6,101.72 0.0K
08:55 6,105.56 6,105.56 6,103.88 6,104.60 0.0K
09:00 6,104.36 6,104.36 6,099.00 6,102.24 0.0K
09:05 6,104.55 6,108.14 6,104.20 6,107.67 0.0K
09:10 6,106.40 6,108.52 6,102.19 6,106.48 0.0K
09:15 6,105.76 6,105.76 6,097.91 6,100.59 0.0K
09:20 6,101.33 6,107.85 6,101.33 6,105.72 0.0K
09:25 6,108.03 6,109.63 6,105.44 6,105.76 0.0K
09:30 6,105.03 6,110.09 6,104.45 6,110.09 0.0K
09:35 6,109.52 6,112.79 6,109.52 6,110.50 0.0K
09:40 6,109.79 6,109.79 6,104.89 6,104.89 0.0K
09:45 6,104.31 6,106.43 6,100.82 6,101.77 0.0K
09:50 6,101.29 6,102.69 6,100.72 6,102.69 0.0K
09:55 6,104.68 6,105.26 6,101.77 6,101.77 0.0K
10:00 6,102.35 6,108.04 6,099.50 6,100.42 0.0K
10:05 6,099.84 6,099.84 6,097.48 6,099.02 0.0K
10:10 6,098.79 6,104.51 6,098.79 6,103.93 0.0K
10:15 6,104.17 6,104.17 6,098.86 6,098.86 0.0K
10:20 6,099.43 6,099.80 6,096.61 6,097.11 0.0K
10:25 6,096.88 6,100.63 6,095.96 6,100.05 0.0K
10:30 6,100.65 6,100.65 6,098.21 6,098.21 0.0K
10:35 6,097.48 6,098.21 6,095.92 6,097.63 0.0K
10:40 6,097.08 6,100.98 6,097.08 6,100.98 0.0K
10:45 6,100.27 6,110.10 6,100.27 6,110.10 0.0K
10:50 6,109.63 6,109.63 6,105.72 6,106.99 0.0K
10:55 6,107.08 6,109.44 6,106.58 6,109.00 0.0K
11:00 6,107.85 6,108.68 6,105.02 6,105.08 0.0K
11:05 6,105.82 6,107.05 6,105.00 6,106.16 0.0K
11:10 6,106.39 6,111.24 6,106.09 6,111.24 0.0K
11:15 6,111.71 6,114.07 6,111.71 6,114.07 0.0K
11:20 6,113.34 6,113.34 6,109.10 6,110.49 0.0K
11:25 6,111.07 6,112.21 6,110.59 6,112.21 0.0K
11:30 6,112.94 6,113.84 6,112.54 6,113.84 0.0K
11:35 6,114.42 6,115.73 6,113.39 6,115.65 0.0K
11:40 6,115.87 6,121.79 6,115.87 6,121.63 0.0K
11:45 6,122.37 6,128.61 6,122.37 6,128.38 0.0K
11:50 6,129.09 6,131.62 6,124.58 6,124.58 0.0K
11:55 6,126.61 6,126.61 6,122.09 6,122.26 0.0K
12:00 6,121.53 6,122.01 6,118.20 6,118.38 0.0K
12:05 6,118.96 6,120.87 6,118.96 6,120.48 0.0K
12:10 6,118.74 6,118.74 6,114.45 6,118.10 0.0K
12:15 6,114.63 6,117.45 6,114.63 6,115.80 0.0K
12:20 6,115.22 6,115.81 6,114.03 6,114.74 0.0K
12:25 6,115.65 6,116.15 6,114.04 6,115.10 0.0K
12:30 6,114.37 6,115.55 6,111.91 6,114.98 0.0K
12:35 6,114.03 6,114.03 6,107.19 6,107.87 0.0K
12:40 6,107.39 6,111.36 6,107.17 6,111.36 0.0K
12:45 6,111.94 6,116.16 6,111.57 6,115.93 0.0K
12:50 6,116.01 6,118.66 6,115.90 6,117.95 0.0K
12:55 6,116.21 6,117.89 6,114.39 6,115.41 0.0K
13:00 6,115.65 6,122.52 6,115.41 6,122.04 0.0K
13:05 6,122.62 6,123.57 6,118.68 6,119.37 0.0K
13:10 6,120.33 6,121.05 6,119.90 6,120.48 0.0K
13:15 6,120.24 6,124.15 6,119.08 6,124.15 0.0K
13:20 6,122.60 6,125.34 6,122.60 6,124.15 0.0K
13:25 6,124.73 6,127.27 6,124.65 6,127.19 0.0K
13:30 6,126.89 6,128.09 6,122.57 6,123.02 0.0K
13:35 6,122.91 6,124.55 6,120.81 6,124.55 0.0K
13:40 6,123.82 6,125.93 6,122.03 6,125.32 0.0K
13:45 6,126.04 6,129.75 6,126.04 6,128.70 0.0K
13:50 6,128.12 6,129.34 6,126.88 6,126.89 0.0K
13:55 6,126.16 6,128.81 6,125.09 6,125.09 0.0K
14:00 6,125.01 6,127.27 6,124.14 6,125.86 0.0K
14:05 6,125.12 6,129.06 6,123.70 6,128.11 0.0K
14:10 6,127.39 6,131.05 6,126.42 6,128.36 0.0K
14:15 6,127.78 6,127.78 6,125.71 6,126.38 0.0K
14:20 6,125.23 6,127.78 6,125.23 6,127.04 0.0K
14:25 6,127.62 6,132.75 6,127.62 6,130.11 0.0K
14:30 6,127.92 6,136.80 6,122.31 6,136.80 0.0K
14:35 6,134.70 6,141.18 6,131.96 6,131.96 0.0K
14:40 6,130.50 6,130.50 6,120.10 6,127.85 0.0K
14:45 6,128.90 6,138.46 6,128.90 6,135.78 0.0K
14:50 6,136.97 6,141.27 6,136.97 6,141.27 0.0K
14:55 6,142.46 6,143.78 6,139.59 6,142.87 0.0K
15:00 6,142.63 6,149.05 6,139.41 6,141.17 0.0K
15:05 6,140.59 6,140.81 6,134.17 6,134.17 0.0K
15:10 6,133.59 6,133.59 6,125.11 6,125.11 0.0K
15:15 6,124.80 6,125.62 6,122.55 6,123.69 0.0K
15:20 6,123.93 6,125.75 6,123.35 6,124.22 0.0K
15:25 6,125.28 6,125.28 6,119.55 6,122.58 0.0K
15:30 6,122.44 6,128.64 6,122.21 6,125.47 0.0K
15:35 6,124.89 6,132.10 6,124.89 6,129.33 0.0K
15:40 6,130.06 6,130.06 6,126.58 6,128.65 0.0K
15:45 6,128.65 6,129.88 6,123.99 6,125.35 0.0K
15:50 6,125.35 6,125.35 6,119.11 6,119.11 0.0K
15:55 6,119.92 6,120.74 6,116.20 6,116.20 0.0K
16:00 6,117.83 6,121.79 6,117.12 6,121.79 0.0K
16:05 6,122.36 6,123.94 6,120.00 6,120.58 0.0K
16:10 6,119.70 6,119.70 6,109.68 6,109.68 0.0K
16:15 6,109.92 6,109.92 6,098.32 6,098.32 0.0K
16:20 6,098.89 6,103.57 6,098.17 6,099.53 0.0K
16:25 6,098.95 6,110.39 6,098.95 6,106.51 0.0K
16:35 6,102.08 6,102.08 6,102.08 6,102.08 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available