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 6,102.08 6,102.08 6,066.03 6,068.04 0.0K
08:05 6,068.61 6,167.69 6,068.61 6,148.33 0.0K
08:10 6,146.15 6,150.51 6,137.64 6,144.13 0.0K
08:15 6,149.22 6,149.22 6,135.76 6,139.51 0.0K
08:20 6,130.66 6,137.09 6,121.01 6,137.09 0.0K
08:25 6,137.31 6,149.84 6,137.31 6,149.23 0.0K
08:30 6,150.66 6,158.30 6,147.08 6,157.57 0.0K
08:35 6,156.11 6,161.13 6,155.04 6,155.04 0.0K
08:40 6,155.62 6,155.70 6,147.46 6,147.46 0.0K
08:45 6,147.46 6,147.46 6,137.08 6,138.31 0.0K
08:50 6,138.89 6,145.70 6,137.21 6,145.70 0.0K
08:55 6,144.40 6,144.55 6,139.95 6,143.82 0.0K
09:00 6,143.60 6,148.48 6,141.49 6,147.82 0.0K
09:05 6,147.93 6,147.93 6,138.66 6,138.99 0.0K
09:10 6,139.10 6,139.10 6,130.45 6,130.45 0.0K
09:15 6,131.90 6,148.40 6,131.90 6,145.45 0.0K
09:20 6,145.53 6,145.53 6,138.42 6,142.28 0.0K
09:25 6,142.51 6,147.82 6,141.66 6,143.60 0.0K
09:30 6,137.82 6,142.53 6,137.02 6,142.53 0.0K
09:35 6,141.81 6,149.23 6,140.14 6,147.05 0.0K
09:40 6,147.52 6,155.10 6,147.52 6,155.10 0.0K
09:45 6,155.82 6,157.98 6,151.44 6,152.97 0.0K
09:50 6,154.90 6,161.00 6,154.90 6,159.09 0.0K
09:55 6,157.64 6,157.64 6,142.23 6,142.23 0.0K
10:00 6,141.86 6,145.98 6,135.88 6,145.98 0.0K
10:05 6,146.13 6,154.56 6,143.72 6,153.83 0.0K
10:10 6,153.10 6,154.24 6,151.06 6,152.24 0.0K
10:15 6,153.40 6,154.32 6,149.75 6,154.32 0.0K
10:20 6,154.90 6,155.71 6,151.33 6,155.71 0.0K
10:25 6,156.43 6,160.65 6,156.29 6,157.61 0.0K
10:30 6,158.19 6,161.61 6,157.31 6,161.61 0.0K
10:35 6,163.06 6,170.83 6,163.06 6,170.10 0.0K
10:40 6,168.37 6,168.37 6,164.01 6,168.28 0.0K
10:45 6,169.57 6,177.21 6,168.60 6,176.39 0.0K
10:50 6,177.85 6,180.87 6,176.79 6,179.12 0.0K
10:55 6,179.85 6,179.85 6,170.51 6,170.55 0.0K
11:00 6,170.22 6,171.80 6,168.47 6,170.46 0.0K
11:05 6,169.73 6,173.50 6,169.73 6,172.05 0.0K
11:10 6,173.96 6,179.18 6,173.96 6,178.47 0.0K
11:15 6,177.17 6,179.73 6,177.02 6,177.27 0.0K
11:20 6,176.69 6,177.91 6,174.24 6,176.43 0.0K
11:25 6,177.15 6,178.81 6,177.15 6,178.09 0.0K
11:30 6,177.51 6,177.51 6,176.77 6,176.77 0.0K
11:35 6,177.49 6,177.49 6,164.60 6,166.06 0.0K
11:40 6,165.98 6,165.98 6,162.05 6,163.92 0.0K
11:45 6,164.00 6,164.58 6,163.06 6,163.06 0.0K
11:50 6,163.06 6,165.80 6,160.18 6,160.18 0.0K
11:55 6,160.89 6,161.58 6,159.00 6,159.57 0.0K
12:00 6,159.44 6,160.18 6,154.82 6,160.18 0.0K
12:05 6,161.63 6,165.76 6,161.63 6,165.76 0.0K
12:10 6,166.34 6,169.20 6,165.95 6,165.95 0.0K
12:15 6,165.71 6,167.24 6,163.10 6,166.43 0.0K
12:20 6,165.86 6,168.53 6,165.62 6,168.38 0.0K
12:25 6,169.11 6,172.82 6,169.11 6,172.43 0.0K
12:30 6,171.70 6,172.43 6,169.90 6,170.05 0.0K
12:35 6,170.63 6,174.88 6,170.16 6,170.18 0.0K
12:40 6,170.92 6,174.19 6,168.97 6,174.19 0.0K
12:45 6,176.19 6,182.49 6,176.19 6,180.61 0.0K
12:50 6,178.73 6,179.45 6,177.20 6,179.45 0.0K
12:55 6,179.81 6,180.90 6,177.66 6,177.88 0.0K
13:00 6,177.99 6,177.99 6,174.26 6,175.11 0.0K
13:05 6,175.83 6,175.83 6,173.75 6,174.80 0.0K
13:10 6,176.86 6,178.29 6,175.35 6,175.35 0.0K
13:15 6,174.61 6,175.95 6,173.35 6,175.39 0.0K
13:20 6,175.87 6,175.87 6,170.23 6,170.80 0.0K
13:25 6,170.23 6,170.23 6,167.77 6,167.77 0.0K
13:30 6,168.50 6,171.65 6,162.42 6,165.89 0.0K
13:35 6,163.13 6,170.27 6,163.13 6,170.27 0.0K
13:40 6,170.85 6,180.50 6,170.85 6,179.78 0.0K
13:45 6,181.22 6,181.96 6,179.23 6,181.96 0.0K
13:50 6,182.69 6,190.15 6,178.98 6,181.34 0.0K
13:55 6,181.34 6,181.76 6,178.89 6,179.88 0.0K
14:00 6,179.15 6,179.31 6,175.84 6,176.38 0.0K
14:05 6,177.11 6,177.35 6,169.75 6,169.75 0.0K
14:10 6,170.48 6,171.53 6,167.21 6,169.39 0.0K
14:15 6,174.33 6,175.17 6,171.22 6,171.22 0.0K
14:20 6,172.67 6,172.67 6,166.79 6,167.37 0.0K
14:25 6,166.65 6,167.14 6,164.78 6,165.25 0.0K
14:30 6,162.34 6,171.64 6,144.99 6,149.75 0.0K
14:35 6,150.32 6,163.62 6,150.32 6,157.58 0.0K
14:40 6,158.29 6,162.80 6,154.21 6,155.32 0.0K
14:45 6,154.84 6,157.18 6,151.78 6,152.11 0.0K
14:50 6,152.34 6,153.05 6,143.00 6,148.70 0.0K
14:55 6,149.00 6,151.29 6,146.27 6,146.27 0.0K
15:00 6,144.53 6,144.53 6,132.94 6,142.80 0.0K
15:05 6,143.53 6,145.90 6,140.60 6,145.90 0.0K
15:10 6,144.45 6,151.07 6,143.24 6,150.88 0.0K
15:15 6,153.09 6,162.75 6,152.86 6,159.68 0.0K
15:20 6,160.84 6,164.03 6,156.75 6,162.49 0.0K
15:25 6,163.22 6,166.95 6,163.22 6,163.26 0.0K
15:30 6,163.40 6,168.87 6,162.54 6,168.87 0.0K
15:35 6,168.29 6,168.57 6,162.91 6,164.89 0.0K
15:40 6,165.62 6,166.78 6,157.13 6,161.83 0.0K
15:45 6,161.59 6,168.32 6,161.59 6,163.56 0.0K
15:50 6,163.45 6,167.20 6,163.17 6,165.52 0.0K
15:55 6,166.25 6,169.19 6,166.25 6,169.19 0.0K
16:00 6,168.62 6,168.62 6,165.06 6,167.37 0.0K
16:05 6,168.25 6,171.39 6,161.25 6,161.76 0.0K
16:10 6,161.18 6,167.66 6,158.72 6,164.56 0.0K
16:15 6,164.48 6,166.34 6,160.22 6,164.20 0.0K
16:20 6,163.83 6,168.61 6,163.83 6,165.54 0.0K
16:25 6,164.81 6,168.96 6,164.81 6,165.54 0.0K
16:35 6,158.39 6,158.39 6,158.39 6,158.39 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available