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 6,178.12 6,197.50 6,178.12 6,192.61 0.0K
08:05 6,178.99 6,181.88 6,166.05 6,166.98 0.0K
08:10 6,167.31 6,176.04 6,165.48 6,175.46 0.0K
08:15 6,175.16 6,178.02 6,172.98 6,178.02 0.0K
08:20 6,178.75 6,185.43 6,178.75 6,185.43 0.0K
08:25 6,184.70 6,184.78 6,181.52 6,182.98 0.0K
08:30 6,186.43 6,187.88 6,185.29 6,185.29 0.0K
08:35 6,185.89 6,186.77 6,182.05 6,182.52 0.0K
08:40 6,182.22 6,182.22 6,178.13 6,178.13 0.0K
08:45 6,178.84 6,184.36 6,178.61 6,184.36 0.0K
08:50 6,186.09 6,186.98 6,185.36 6,186.50 0.0K
08:55 6,185.78 6,187.01 6,184.34 6,187.01 0.0K
09:00 6,187.12 6,188.02 6,183.59 6,186.02 0.0K
09:05 6,187.68 6,190.15 6,186.97 6,190.15 0.0K
09:10 6,191.63 6,193.02 6,190.65 6,191.17 0.0K
09:15 6,190.84 6,190.84 6,186.06 6,186.06 0.0K
09:20 6,184.90 6,185.59 6,183.38 6,183.38 0.0K
09:25 6,182.67 6,182.87 6,181.11 6,182.87 0.0K
09:30 6,182.29 6,182.53 6,181.25 6,181.87 0.0K
09:35 6,180.94 6,180.94 6,175.45 6,175.45 0.0K
09:40 6,175.45 6,175.45 6,170.62 6,170.73 0.0K
09:45 6,171.31 6,175.11 6,171.31 6,174.92 0.0K
09:50 6,174.92 6,174.92 6,174.08 6,174.08 0.0K
09:55 6,173.35 6,173.35 6,170.64 6,170.64 0.0K
10:00 6,169.48 6,169.48 6,167.95 6,167.95 0.0K
10:05 6,168.43 6,168.66 6,167.20 6,167.20 0.0K
10:10 6,166.62 6,166.62 6,163.01 6,163.01 0.0K
10:15 6,162.28 6,165.85 6,162.12 6,164.31 0.0K
10:20 6,163.59 6,165.47 6,162.05 6,163.21 0.0K
10:25 6,163.69 6,163.69 6,160.26 6,160.87 0.0K
10:30 6,160.14 6,163.35 6,160.14 6,162.91 0.0K
10:35 6,163.07 6,163.07 6,160.67 6,161.39 0.0K
10:40 6,159.27 6,159.91 6,154.47 6,154.47 0.0K
10:45 6,154.77 6,154.77 6,153.89 6,153.89 0.0K
10:50 6,154.94 6,154.94 6,151.93 6,152.53 0.0K
10:55 6,152.77 6,153.14 6,152.25 6,152.98 0.0K
11:00 6,154.13 6,155.32 6,149.40 6,149.40 0.0K
11:05 6,149.57 6,151.95 6,149.57 6,151.23 0.0K
11:10 6,152.18 6,152.41 6,148.59 6,148.59 0.0K
11:15 6,150.90 6,152.62 6,150.84 6,150.84 0.0K
11:20 6,150.26 6,150.26 6,144.16 6,144.16 0.0K
11:25 6,144.27 6,144.99 6,144.27 6,144.88 0.0K
11:30 6,144.40 6,144.40 6,135.62 6,135.62 0.0K
11:35 6,136.20 6,136.20 6,130.04 6,130.15 0.0K
11:40 6,130.15 6,131.46 6,128.27 6,128.77 0.0K
11:45 6,129.50 6,130.71 6,123.55 6,123.55 0.0K
11:50 6,123.88 6,126.35 6,123.31 6,125.56 0.0K
11:55 6,123.74 6,124.22 6,122.11 6,122.82 0.0K
12:00 6,123.55 6,125.86 6,123.55 6,124.52 0.0K
12:05 6,124.43 6,124.52 6,119.54 6,119.77 0.0K
12:10 6,119.55 6,119.55 6,118.26 6,119.08 0.0K
12:15 6,120.47 6,120.71 6,114.18 6,115.58 0.0K
12:20 6,114.61 6,114.61 6,104.09 6,106.33 0.0K
12:25 6,106.70 6,109.46 6,105.98 6,109.46 0.0K
12:30 6,109.46 6,117.40 6,109.46 6,116.82 0.0K
12:35 6,116.52 6,117.76 6,114.50 6,115.09 0.0K
12:40 6,116.54 6,121.09 6,116.48 6,120.96 0.0K
12:45 6,123.14 6,124.15 6,119.20 6,124.15 0.0K
12:50 6,124.87 6,124.87 6,113.95 6,120.32 0.0K
12:55 6,121.05 6,122.78 6,120.11 6,120.11 0.0K
13:00 6,119.38 6,119.38 6,115.13 6,115.13 0.0K
13:05 6,114.69 6,114.69 6,111.35 6,111.35 0.0K
13:10 6,110.63 6,112.88 6,109.02 6,111.64 0.0K
13:15 6,112.80 6,116.10 6,112.80 6,114.07 0.0K
13:20 6,114.30 6,116.92 6,114.26 6,115.17 0.0K
13:25 6,115.41 6,115.41 6,112.53 6,112.76 0.0K
13:30 6,113.49 6,113.73 6,110.83 6,113.70 0.0K
13:35 6,113.10 6,117.65 6,111.64 6,117.65 0.0K
13:40 6,119.38 6,119.62 6,113.04 6,113.31 0.0K
13:45 6,112.58 6,113.92 6,110.32 6,113.39 0.0K
13:50 6,113.39 6,115.59 6,111.94 6,114.91 0.0K
13:55 6,115.35 6,115.35 6,107.54 6,109.64 0.0K
14:00 6,108.19 6,108.19 6,103.33 6,104.94 0.0K
14:05 6,103.99 6,108.48 6,103.99 6,107.15 0.0K
14:10 6,106.99 6,106.99 6,101.74 6,104.70 0.0K
14:15 6,104.78 6,104.78 6,100.02 6,100.74 0.0K
14:20 6,100.44 6,100.44 6,096.90 6,097.32 0.0K
14:25 6,097.89 6,103.00 6,096.87 6,100.82 0.0K
14:30 6,102.01 6,104.54 6,098.44 6,099.30 0.0K
14:35 6,100.01 6,102.76 6,094.33 6,096.67 0.0K
14:40 6,096.67 6,096.67 6,091.98 6,092.46 0.0K
14:45 6,092.57 6,095.77 6,092.57 6,095.16 0.0K
14:50 6,094.93 6,096.92 6,084.95 6,085.19 0.0K
14:55 6,084.49 6,084.49 6,073.73 6,076.37 0.0K
15:00 6,076.67 6,084.85 6,076.67 6,082.38 0.0K
15:05 6,083.10 6,094.65 6,083.10 6,094.63 0.0K
15:10 6,093.90 6,095.50 6,089.22 6,089.22 0.0K
15:15 6,089.45 6,089.86 6,086.82 6,089.86 0.0K
15:20 6,089.28 6,089.97 6,079.43 6,079.90 0.0K
15:25 6,079.19 6,087.30 6,077.66 6,086.59 0.0K
15:30 6,086.95 6,086.95 6,083.48 6,084.19 0.0K
15:35 6,083.47 6,086.10 6,082.75 6,084.92 0.0K
15:40 6,085.23 6,087.88 6,084.58 6,087.64 0.0K
15:45 6,087.10 6,088.04 6,085.38 6,085.88 0.0K
15:50 6,085.15 6,091.64 6,084.24 6,090.68 0.0K
15:55 6,091.26 6,093.92 6,086.82 6,087.54 0.0K
16:00 6,087.54 6,087.54 6,083.94 6,085.36 0.0K
16:05 6,084.64 6,086.92 6,083.41 6,083.41 0.0K
16:10 6,083.17 6,083.51 6,080.60 6,082.81 0.0K
16:15 6,082.89 6,092.56 6,082.89 6,091.60 0.0K
16:20 6,091.24 6,092.37 6,088.54 6,088.54 0.0K
16:25 6,088.23 6,091.31 6,087.74 6,088.53 0.0K
16:35 6,074.00 6,074.00 6,074.00 6,074.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available