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 6,094.28 6,094.28 6,023.98 6,041.19 0.0K
08:05 6,039.73 6,039.73 6,020.94 6,021.18 0.0K
08:10 6,021.89 6,028.60 6,016.86 6,018.66 0.0K
08:15 6,017.55 6,020.17 6,014.82 6,018.16 0.0K
08:20 6,017.92 6,023.10 6,017.04 6,017.76 0.0K
08:25 6,016.33 6,023.90 6,014.87 6,019.80 0.0K
08:30 6,022.84 6,026.99 6,020.25 6,020.99 0.0K
08:35 6,021.95 6,026.23 6,019.79 6,019.79 0.0K
08:40 6,018.74 6,029.76 6,018.53 6,028.62 0.0K
08:45 6,028.04 6,028.78 6,025.61 6,026.87 0.0K
08:50 6,027.95 6,029.35 6,026.66 6,029.35 0.0K
08:55 6,030.51 6,034.44 6,023.61 6,033.73 0.0K
09:00 6,034.97 6,043.77 6,033.88 6,037.98 0.0K
09:05 6,038.72 6,045.95 6,038.72 6,043.09 0.0K
09:10 6,043.46 6,048.32 6,043.18 6,043.41 0.0K
09:15 6,044.15 6,049.70 6,044.15 6,049.70 0.0K
09:20 6,050.86 6,051.41 6,043.27 6,043.27 0.0K
09:25 6,039.39 6,047.45 6,039.39 6,046.24 0.0K
09:30 6,046.24 6,053.43 6,044.50 6,053.43 0.0K
09:35 6,054.16 6,059.45 6,054.16 6,058.97 0.0K
09:40 6,059.45 6,059.45 6,053.93 6,054.30 0.0K
09:45 6,053.14 6,056.64 6,049.30 6,050.89 0.0K
09:50 6,051.60 6,053.04 6,047.74 6,053.04 0.0K
09:55 6,053.15 6,054.57 6,051.94 6,053.16 0.0K
10:00 6,052.55 6,062.45 6,052.55 6,062.45 0.0K
10:05 6,062.21 6,070.40 6,057.68 6,069.78 0.0K
10:10 6,071.52 6,074.54 6,071.19 6,072.50 0.0K
10:15 6,070.83 6,073.30 6,070.01 6,071.33 0.0K
10:20 6,072.49 6,078.01 6,072.49 6,075.41 0.0K
10:25 6,077.14 6,081.19 6,071.70 6,081.19 0.0K
10:30 6,081.77 6,083.10 6,080.47 6,082.06 0.0K
10:35 6,085.16 6,085.75 6,083.10 6,084.56 0.0K
10:40 6,082.73 6,086.97 6,081.46 6,085.79 0.0K
10:45 6,086.01 6,086.48 6,082.61 6,084.19 0.0K
10:50 6,084.56 6,090.39 6,084.56 6,089.46 0.0K
10:55 6,088.75 6,099.16 6,088.05 6,098.58 0.0K
11:00 6,099.06 6,101.19 6,096.72 6,099.41 0.0K
11:05 6,103.24 6,109.53 6,102.72 6,103.88 0.0K
11:10 6,102.93 6,102.93 6,096.93 6,096.93 0.0K
11:15 6,097.64 6,098.33 6,093.23 6,093.39 0.0K
11:20 6,093.28 6,093.28 6,082.52 6,083.59 0.0K
11:25 6,083.01 6,083.62 6,078.71 6,079.09 0.0K
11:30 6,079.57 6,081.65 6,079.57 6,081.65 0.0K
11:35 6,081.89 6,083.73 6,081.60 6,083.73 0.0K
11:40 6,084.79 6,089.37 6,084.10 6,089.37 0.0K
11:45 6,089.70 6,089.97 6,086.73 6,088.40 0.0K
11:50 6,089.36 6,093.82 6,088.64 6,092.19 0.0K
11:55 6,091.03 6,092.48 6,083.81 6,083.81 0.0K
12:00 6,084.95 6,084.95 6,068.42 6,070.31 0.0K
12:05 6,069.83 6,071.37 6,065.41 6,066.40 0.0K
12:10 6,062.97 6,063.14 6,052.12 6,052.12 0.0K
12:15 6,051.64 6,054.20 6,046.67 6,053.62 0.0K
12:20 6,055.29 6,058.08 6,055.29 6,056.08 0.0K
12:25 6,057.39 6,067.68 6,057.39 6,065.24 0.0K
12:30 6,065.54 6,067.72 6,062.07 6,062.80 0.0K
12:35 6,062.22 6,068.08 6,061.51 6,061.87 0.0K
12:40 6,062.58 6,064.76 6,060.99 6,060.99 0.0K
12:45 6,061.70 6,063.46 6,061.21 6,061.21 0.0K
12:50 6,061.94 6,063.88 6,060.49 6,062.37 0.0K
12:55 6,062.37 6,062.37 6,056.31 6,059.20 0.0K
13:00 6,057.31 6,057.54 6,054.43 6,054.94 0.0K
13:05 6,052.92 6,053.10 6,047.36 6,047.36 0.0K
13:10 6,047.14 6,050.47 6,044.64 6,050.47 0.0K
13:15 6,051.19 6,063.33 6,051.19 6,062.62 0.0K
13:20 6,061.43 6,061.90 6,052.62 6,052.62 0.0K
13:25 6,053.58 6,059.50 6,053.58 6,059.50 0.0K
13:30 6,058.81 6,064.43 6,057.60 6,063.85 0.0K
13:35 6,063.37 6,071.12 6,063.37 6,068.92 0.0K
13:40 6,068.19 6,070.15 6,066.79 6,070.15 0.0K
13:45 6,072.53 6,079.27 6,072.53 6,078.73 0.0K
13:50 6,078.84 6,089.69 6,078.73 6,085.82 0.0K
13:55 6,086.55 6,086.55 6,078.24 6,078.24 0.0K
14:00 6,079.70 6,085.50 6,079.70 6,085.39 0.0K
14:05 6,085.47 6,086.06 6,082.76 6,083.84 0.0K
14:10 6,080.50 6,080.50 6,066.87 6,067.35 0.0K
14:15 6,066.93 6,071.02 6,063.70 6,063.70 0.0K
14:20 6,063.23 6,072.93 6,063.23 6,072.93 0.0K
14:25 6,071.77 6,072.07 6,066.93 6,066.93 0.0K
14:30 6,062.12 6,074.55 6,059.41 6,074.07 0.0K
14:35 6,076.25 6,081.19 6,073.18 6,075.30 0.0K
14:40 6,077.17 6,086.91 6,076.98 6,085.95 0.0K
14:45 6,086.32 6,086.32 6,073.11 6,078.86 0.0K
14:50 6,079.16 6,086.36 6,079.16 6,080.50 0.0K
14:55 6,082.17 6,085.47 6,080.13 6,084.86 0.0K
15:00 6,086.29 6,088.55 6,071.87 6,072.98 0.0K
15:05 6,073.28 6,078.87 6,073.19 6,077.71 0.0K
15:10 6,079.17 6,082.09 6,077.42 6,080.32 0.0K
15:15 6,079.84 6,080.07 6,068.70 6,069.66 0.0K
15:20 6,071.49 6,073.84 6,064.28 6,066.53 0.0K
15:25 6,065.95 6,070.08 6,064.71 6,070.08 0.0K
15:30 6,069.99 6,077.95 6,069.26 6,077.65 0.0K
15:35 6,077.89 6,081.26 6,074.92 6,079.97 0.0K
15:40 6,079.39 6,080.33 6,078.05 6,078.05 0.0K
15:45 6,078.63 6,082.99 6,074.04 6,081.77 0.0K
15:50 6,082.20 6,082.20 6,076.26 6,078.03 0.0K
15:55 6,077.92 6,079.91 6,076.72 6,079.32 0.0K
16:00 6,079.90 6,080.18 6,072.89 6,074.57 0.0K
16:05 6,073.99 6,076.45 6,073.75 6,075.66 0.0K
16:10 6,076.32 6,080.52 6,075.50 6,079.94 0.0K
16:15 6,080.52 6,082.45 6,079.56 6,080.54 0.0K
16:20 6,081.27 6,082.19 6,076.98 6,078.11 0.0K
16:25 6,078.72 6,080.57 6,074.90 6,077.69 0.0K
16:35 6,079.41 6,079.41 6,079.41 6,079.41 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available