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 6,079.41 6,089.12 6,071.13 6,078.69 0.0K
08:05 6,078.45 6,085.90 6,077.26 6,081.10 0.0K
08:10 6,079.67 6,079.67 6,064.19 6,065.15 0.0K
08:15 6,065.73 6,067.19 6,056.60 6,056.74 0.0K
08:20 6,057.90 6,057.90 6,055.16 6,055.16 0.0K
08:25 6,055.39 6,056.11 6,043.57 6,043.57 0.0K
08:30 6,042.86 6,049.48 6,041.89 6,049.48 0.0K
08:35 6,050.91 6,053.96 6,048.38 6,053.96 0.0K
08:40 6,053.15 6,053.15 6,046.63 6,048.26 0.0K
08:45 6,048.03 6,048.03 6,044.61 6,044.61 0.0K
08:50 6,044.28 6,044.28 6,039.17 6,039.50 0.0K
08:55 6,039.06 6,040.87 6,038.84 6,040.87 0.0K
09:00 6,040.63 6,040.63 6,034.15 6,034.62 0.0K
09:05 6,034.32 6,038.55 6,032.69 6,036.64 0.0K
09:10 6,036.27 6,041.39 6,035.60 6,039.38 0.0K
09:15 6,040.58 6,046.38 6,040.58 6,041.36 0.0K
09:20 6,042.09 6,045.99 6,042.09 6,045.99 0.0K
09:25 6,046.93 6,047.51 6,043.78 6,045.78 0.0K
09:30 6,046.36 6,047.32 6,037.21 6,037.21 0.0K
09:35 6,037.45 6,041.18 6,036.87 6,040.84 0.0K
09:40 6,041.75 6,045.95 6,041.75 6,044.94 0.0K
09:45 6,044.94 6,046.40 6,040.84 6,041.84 0.0K
09:50 6,040.10 6,042.70 6,039.22 6,039.22 0.0K
09:55 6,039.95 6,039.95 6,037.45 6,038.16 0.0K
10:00 6,036.20 6,036.20 6,027.01 6,032.46 0.0K
10:05 6,031.88 6,031.88 6,024.41 6,024.41 0.0K
10:10 6,027.25 6,029.85 6,027.25 6,029.12 0.0K
10:15 6,029.12 6,029.12 6,026.46 6,026.70 0.0K
10:20 6,027.17 6,028.23 6,024.62 6,025.47 0.0K
10:25 6,025.10 6,025.10 6,020.83 6,021.23 0.0K
10:30 6,020.78 6,025.73 6,020.55 6,025.73 0.0K
10:35 6,025.00 6,025.00 6,017.41 6,017.41 0.0K
10:40 6,016.68 6,016.68 6,013.20 6,013.20 0.0K
10:45 6,013.09 6,016.16 6,012.13 6,013.55 0.0K
10:50 6,014.28 6,014.74 6,009.30 6,010.51 0.0K
10:55 6,009.78 6,010.37 6,009.21 6,010.37 0.0K
11:00 6,010.13 6,014.63 6,009.52 6,014.63 0.0K
11:05 6,013.90 6,015.06 6,008.46 6,009.19 0.0K
11:10 6,010.14 6,010.81 6,006.01 6,006.01 0.0K
11:15 6,006.74 6,008.29 6,006.74 6,008.29 0.0K
11:20 6,008.12 6,009.01 6,006.68 6,008.90 0.0K
11:25 6,008.98 6,010.28 6,006.61 6,010.28 0.0K
11:30 6,011.01 6,011.96 6,010.40 6,011.18 0.0K
11:35 6,011.55 6,011.55 6,005.29 6,005.29 0.0K
11:40 6,004.57 6,005.49 6,004.33 6,004.82 0.0K
11:45 6,005.19 6,008.01 6,004.91 6,005.84 0.0K
11:50 6,007.00 6,009.96 6,007.00 6,009.01 0.0K
11:55 6,009.24 6,011.25 6,009.15 6,009.32 0.0K
12:00 6,008.84 6,008.84 6,005.26 6,005.56 0.0K
12:05 6,004.83 6,005.64 6,002.81 6,002.81 0.0K
12:10 6,003.76 6,004.24 5,995.81 5,995.81 0.0K
12:15 5,996.41 5,997.14 5,995.40 5,995.64 0.0K
12:20 5,994.48 5,995.32 5,994.16 5,995.08 0.0K
12:25 5,994.35 6,001.63 5,993.77 6,001.63 0.0K
12:30 6,000.81 6,000.81 5,997.62 5,998.25 0.0K
12:35 5,998.33 5,998.33 5,990.34 5,990.34 0.0K
12:40 5,989.15 5,989.42 5,985.72 5,989.42 0.0K
12:45 5,989.79 5,992.91 5,989.79 5,991.68 0.0K
12:50 5,992.05 5,994.86 5,990.99 5,992.91 0.0K
12:55 5,993.49 5,993.49 5,988.43 5,988.43 0.0K
13:00 5,987.63 5,987.63 5,984.17 5,984.17 0.0K
13:05 5,983.69 5,984.58 5,983.69 5,984.00 0.0K
13:10 5,984.58 5,984.58 5,982.27 5,982.27 0.0K
13:15 5,982.85 5,983.00 5,979.63 5,980.50 0.0K
13:20 5,981.23 5,981.80 5,979.35 5,981.80 0.0K
13:25 5,981.35 5,984.17 5,981.20 5,982.26 0.0K
13:30 5,982.73 5,983.00 5,979.51 5,983.00 0.0K
13:35 5,983.11 5,987.73 5,981.95 5,982.46 0.0K
13:40 5,982.22 5,982.22 5,974.78 5,977.19 0.0K
13:45 5,977.27 5,979.38 5,973.47 5,978.37 0.0K
13:50 5,976.15 5,981.58 5,976.01 5,980.06 0.0K
13:55 5,979.35 5,984.00 5,979.35 5,981.81 0.0K
14:00 5,981.09 5,983.41 5,979.36 5,983.41 0.0K
14:05 5,982.83 5,986.96 5,982.83 5,986.72 0.0K
14:10 5,987.91 5,988.49 5,984.58 5,986.45 0.0K
14:15 5,987.61 5,992.20 5,986.83 5,991.66 0.0K
14:20 5,992.35 5,993.30 5,988.17 5,988.42 0.0K
14:25 5,987.26 5,989.20 5,986.51 5,987.39 0.0K
14:30 5,988.59 5,988.83 5,980.85 5,984.21 0.0K
14:35 5,983.48 5,989.06 5,983.26 5,985.49 0.0K
14:40 5,984.91 5,989.01 5,983.52 5,988.40 0.0K
14:45 5,989.83 5,989.83 5,981.77 5,981.90 0.0K
14:50 5,982.38 5,987.18 5,979.27 5,985.65 0.0K
14:55 5,985.89 5,986.26 5,983.37 5,985.79 0.0K
15:00 5,986.60 5,992.74 5,984.25 5,991.94 0.0K
15:05 5,991.23 6,004.91 5,986.57 6,001.31 0.0K
15:10 6,001.67 6,001.67 5,991.99 5,991.99 0.0K
15:15 5,992.72 5,995.94 5,992.48 5,993.71 0.0K
15:20 5,993.95 6,004.77 5,993.95 6,003.81 0.0K
15:25 6,004.54 6,005.05 6,001.28 6,001.28 0.0K
15:30 6,000.70 6,004.56 6,000.39 6,001.72 0.0K
15:35 6,002.02 6,003.92 5,999.88 6,002.88 0.0K
15:40 6,002.97 6,005.01 6,002.61 6,004.55 0.0K
15:45 6,005.02 6,010.55 6,004.64 6,009.49 0.0K
15:50 6,008.77 6,009.21 6,007.74 6,008.94 0.0K
15:55 6,009.02 6,011.68 6,009.02 6,009.46 0.0K
16:00 6,008.00 6,014.35 6,008.00 6,013.08 0.0K
16:05 6,012.84 6,013.34 6,009.19 6,010.34 0.0K
16:10 6,010.58 6,013.43 6,010.21 6,012.44 0.0K
16:15 6,012.44 6,013.16 6,009.42 6,012.66 0.0K
16:20 6,013.03 6,013.03 6,007.52 6,010.84 0.0K
16:25 6,011.21 6,019.35 6,010.97 6,019.11 0.0K
16:35 6,008.15 6,008.15 6,008.15 6,008.15 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available