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 6,165.59 6,189.56 6,165.59 6,189.54 0.0K
08:05 6,190.12 6,195.93 6,188.96 6,194.12 0.0K
08:10 6,194.45 6,196.37 6,190.14 6,192.64 0.0K
08:15 6,192.56 6,196.28 6,188.53 6,196.28 0.0K
08:20 6,195.57 6,197.44 6,193.33 6,195.94 0.0K
08:25 6,195.70 6,198.26 6,192.75 6,198.26 0.0K
08:30 6,198.74 6,203.71 6,197.76 6,203.71 0.0K
08:35 6,204.43 6,205.16 6,204.43 6,204.86 0.0K
08:40 6,203.70 6,205.36 6,202.90 6,203.80 0.0K
08:45 6,203.08 6,207.77 6,200.66 6,206.07 0.0K
08:50 6,206.40 6,208.35 6,205.05 6,205.05 0.0K
08:55 6,205.47 6,206.20 6,204.67 6,204.67 0.0K
09:00 6,205.15 6,206.97 6,203.99 6,206.31 0.0K
09:05 6,207.12 6,210.63 6,204.89 6,205.37 0.0K
09:10 6,206.08 6,206.08 6,202.17 6,202.17 0.0K
09:15 6,202.17 6,203.36 6,200.71 6,202.25 0.0K
09:20 6,204.56 6,205.76 6,201.86 6,201.86 0.0K
09:25 6,201.86 6,201.89 6,198.55 6,198.55 0.0K
09:30 6,197.10 6,198.26 6,195.10 6,197.30 0.0K
09:35 6,196.15 6,200.71 6,196.15 6,200.71 0.0K
09:40 6,199.26 6,200.50 6,198.23 6,198.45 0.0K
09:45 6,198.86 6,205.69 6,198.86 6,205.69 0.0K
09:50 6,205.11 6,205.81 6,203.20 6,205.13 0.0K
09:55 6,206.28 6,207.44 6,205.71 6,207.44 0.0K
10:00 6,207.68 6,211.34 6,206.52 6,211.29 0.0K
10:05 6,210.82 6,216.03 6,210.82 6,215.81 0.0K
10:10 6,214.65 6,217.00 6,213.23 6,217.00 0.0K
10:15 6,216.69 6,217.57 6,215.51 6,216.86 0.0K
10:20 6,217.94 6,217.94 6,215.48 6,216.53 0.0K
10:25 6,216.06 6,218.28 6,216.06 6,218.28 0.0K
10:30 6,218.28 6,218.28 6,213.24 6,213.24 0.0K
10:35 6,211.79 6,213.66 6,211.12 6,213.66 0.0K
10:40 6,213.97 6,215.43 6,213.97 6,215.34 0.0K
10:45 6,216.07 6,216.07 6,215.23 6,215.70 0.0K
10:50 6,215.59 6,217.92 6,214.75 6,214.75 0.0K
10:55 6,214.39 6,215.02 6,213.44 6,214.65 0.0K
11:00 6,215.80 6,217.35 6,215.09 6,217.35 0.0K
11:05 6,217.93 6,218.78 6,216.87 6,216.87 0.0K
11:10 6,216.79 6,216.94 6,216.64 6,216.94 0.0K
11:15 6,216.69 6,217.79 6,216.69 6,217.79 0.0K
11:20 6,217.70 6,219.00 6,217.32 6,217.32 0.0K
11:25 6,217.24 6,218.78 6,217.24 6,218.78 0.0K
11:30 6,218.05 6,219.93 6,217.32 6,219.24 0.0K
11:35 6,221.11 6,226.42 6,219.93 6,225.69 0.0K
11:40 6,224.54 6,227.28 6,223.82 6,223.82 0.0K
11:45 6,223.09 6,223.31 6,220.43 6,220.73 0.0K
11:50 6,221.46 6,227.10 6,221.46 6,226.52 0.0K
11:55 6,225.57 6,226.30 6,223.05 6,223.05 0.0K
12:00 6,223.13 6,223.13 6,220.70 6,220.70 0.0K
12:05 6,221.47 6,221.69 6,220.61 6,220.61 0.0K
12:10 6,219.50 6,222.18 6,219.50 6,220.87 0.0K
12:15 6,221.09 6,224.59 6,219.80 6,224.59 0.0K
12:20 6,225.99 6,229.17 6,225.01 6,225.31 0.0K
12:25 6,224.58 6,226.52 6,223.34 6,226.52 0.0K
12:30 6,226.77 6,226.77 6,224.65 6,225.91 0.0K
12:35 6,226.49 6,228.91 6,226.49 6,227.75 0.0K
12:40 6,229.21 6,232.43 6,229.21 6,231.85 0.0K
12:45 6,229.98 6,231.52 6,228.33 6,231.52 0.0K
12:50 6,232.25 6,234.85 6,232.25 6,234.28 0.0K
12:55 6,233.12 6,233.12 6,228.53 6,228.53 0.0K
13:00 6,228.89 6,231.48 6,228.89 6,231.48 0.0K
13:05 6,231.79 6,234.08 6,231.35 6,234.08 0.0K
13:10 6,233.85 6,234.42 6,232.22 6,232.22 0.0K
13:15 6,231.49 6,231.84 6,220.67 6,222.06 0.0K
13:20 6,221.98 6,223.57 6,221.12 6,221.12 0.0K
13:25 6,221.70 6,224.25 6,221.70 6,223.95 0.0K
13:30 6,224.43 6,226.40 6,221.46 6,225.79 0.0K
13:35 6,225.79 6,228.30 6,225.79 6,227.59 0.0K
13:40 6,227.37 6,229.26 6,225.92 6,228.11 0.0K
13:45 6,227.74 6,228.11 6,222.88 6,223.73 0.0K
13:50 6,223.00 6,224.70 6,222.43 6,224.62 0.0K
13:55 6,224.04 6,229.17 6,223.25 6,228.45 0.0K
14:00 6,228.78 6,234.76 6,228.78 6,231.39 0.0K
14:05 6,230.82 6,233.00 6,229.37 6,232.27 0.0K
14:10 6,230.32 6,235.88 6,230.32 6,235.88 0.0K
14:15 6,236.79 6,241.55 6,236.69 6,240.59 0.0K
14:20 6,240.59 6,241.10 6,236.29 6,236.29 0.0K
14:25 6,238.02 6,241.35 6,236.71 6,241.35 0.0K
14:30 6,237.72 6,237.72 6,228.38 6,229.55 0.0K
14:35 6,229.88 6,231.94 6,228.05 6,229.69 0.0K
14:40 6,230.15 6,232.86 6,230.04 6,231.67 0.0K
14:45 6,230.95 6,240.15 6,229.85 6,237.64 0.0K
14:50 6,236.18 6,239.85 6,229.46 6,230.19 0.0K
14:55 6,230.49 6,230.49 6,224.35 6,224.35 0.0K
15:00 6,221.45 6,221.45 6,210.96 6,213.07 0.0K
15:05 6,211.44 6,211.44 6,207.38 6,208.43 0.0K
15:10 6,207.28 6,209.65 6,205.95 6,207.47 0.0K
15:15 6,207.45 6,210.28 6,206.82 6,208.85 0.0K
15:20 6,209.43 6,212.80 6,208.99 6,209.73 0.0K
15:25 6,210.44 6,211.64 6,209.29 6,211.42 0.0K
15:30 6,212.58 6,212.91 6,208.42 6,211.85 0.0K
15:35 6,211.85 6,211.85 6,203.22 6,203.22 0.0K
15:40 6,203.45 6,204.87 6,197.16 6,198.32 0.0K
15:45 6,198.90 6,198.90 6,194.37 6,194.37 0.0K
15:50 6,195.53 6,195.53 6,184.88 6,184.88 0.0K
15:55 6,185.46 6,186.81 6,182.71 6,184.14 0.0K
16:00 6,182.17 6,182.17 6,176.58 6,176.88 0.0K
16:05 6,175.92 6,176.62 6,172.63 6,174.56 0.0K
16:10 6,173.98 6,179.84 6,173.74 6,179.84 0.0K
16:15 6,179.37 6,181.15 6,177.66 6,180.43 0.0K
16:20 6,179.91 6,182.04 6,178.14 6,179.24 0.0K
16:25 6,179.00 6,179.08 6,174.75 6,177.37 0.0K
16:35 6,178.12 6,178.12 6,178.12 6,178.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available