FTSE 350 Media TR

TRINMX403010
🏛️ uk →
6,047.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 6,008.15 6,035.24 6,008.15 6,035.24 0.0K
08:05 6,036.70 6,043.44 6,034.53 6,036.59 0.0K
08:10 6,034.21 6,034.21 6,026.87 6,032.32 0.0K
08:15 6,031.37 6,035.85 6,030.40 6,035.62 0.0K
08:20 6,036.33 6,037.12 6,030.19 6,030.77 0.0K
08:25 6,029.31 6,034.94 6,029.31 6,034.94 0.0K
08:30 6,034.64 6,037.53 6,034.64 6,035.88 0.0K
08:35 6,035.15 6,043.99 6,034.42 6,043.76 0.0K
08:40 6,044.23 6,045.19 6,042.05 6,043.83 0.0K
08:45 6,043.36 6,046.38 6,043.11 6,045.90 0.0K
08:50 6,045.17 6,045.17 6,038.95 6,039.68 0.0K
08:55 6,039.46 6,041.13 6,038.11 6,038.82 0.0K
09:00 6,037.52 6,039.06 6,032.58 6,032.58 0.0K
09:05 6,032.36 6,032.36 6,024.21 6,028.03 0.0K
09:10 6,028.57 6,028.82 6,026.14 6,028.58 0.0K
09:15 6,027.80 6,029.26 6,026.11 6,029.15 0.0K
09:20 6,029.07 6,029.98 6,028.09 6,028.09 0.0K
09:25 6,028.09 6,029.05 6,025.05 6,025.13 0.0K
09:30 6,025.50 6,026.94 6,024.19 6,025.13 0.0K
09:35 6,024.89 6,025.00 6,017.89 6,017.89 0.0K
09:40 6,017.17 6,017.51 6,014.51 6,016.68 0.0K
09:45 6,016.31 6,022.61 6,015.83 6,022.03 0.0K
09:50 6,021.30 6,021.65 6,019.77 6,021.65 0.0K
09:55 6,021.87 6,021.87 6,014.98 6,014.98 0.0K
10:00 6,016.14 6,016.14 6,012.61 6,013.34 0.0K
10:05 6,012.62 6,012.62 6,008.49 6,008.49 0.0K
10:10 6,007.54 6,008.49 6,005.45 6,007.66 0.0K
10:15 6,008.39 6,009.55 6,006.76 6,009.08 0.0K
10:20 6,010.98 6,011.22 6,008.84 6,008.84 0.0K
10:25 6,008.84 6,009.80 6,008.61 6,009.18 0.0K
10:30 6,009.07 6,009.07 6,001.59 6,001.59 0.0K
10:35 6,002.17 6,007.59 6,000.89 6,006.64 0.0K
10:40 6,006.40 6,008.79 6,006.40 6,007.21 0.0K
10:45 6,007.21 6,008.90 6,007.21 6,008.66 0.0K
10:50 6,008.90 6,010.24 6,007.85 6,010.24 0.0K
10:55 6,009.63 6,011.00 6,008.23 6,010.42 0.0K
11:00 6,009.94 6,011.53 6,009.83 6,010.09 0.0K
11:05 6,007.19 6,007.88 6,007.19 6,007.88 0.0K
11:10 6,008.12 6,008.12 6,003.85 6,003.85 0.0K
11:15 6,002.90 6,003.61 6,002.66 6,003.14 0.0K
11:20 6,003.22 6,005.77 6,002.46 6,005.77 0.0K
11:25 6,006.50 6,008.57 6,006.50 6,008.33 0.0K
11:30 6,007.97 6,008.10 6,006.46 6,006.82 0.0K
11:35 6,006.21 6,006.21 6,002.65 6,002.65 0.0K
11:40 6,002.57 6,003.28 6,000.41 6,001.52 0.0K
11:45 6,001.30 6,003.05 6,000.58 6,003.05 0.0K
11:50 6,002.81 6,002.81 6,001.49 6,001.62 0.0K
11:55 6,001.51 6,001.51 5,996.05 5,997.94 0.0K
12:00 5,998.41 6,001.11 5,998.26 6,001.11 0.0K
12:05 6,001.42 6,002.19 6,000.48 6,001.72 0.0K
12:10 6,001.14 6,001.14 5,996.46 5,998.39 0.0K
12:15 5,998.15 5,998.15 5,992.46 5,992.46 0.0K
12:20 5,992.16 5,993.47 5,991.79 5,993.10 0.0K
12:25 5,991.67 5,994.84 5,991.67 5,994.09 0.0K
12:30 5,994.39 5,994.88 5,993.45 5,994.64 0.0K
12:35 5,994.16 5,994.16 5,993.00 5,993.58 0.0K
12:40 5,994.16 5,995.13 5,994.16 5,995.13 0.0K
12:45 5,995.71 6,000.10 5,995.71 5,999.88 0.0K
12:50 6,001.04 6,004.13 6,000.56 6,004.13 0.0K
12:55 6,003.89 6,003.89 6,000.99 6,002.45 0.0K
13:00 6,002.68 6,003.84 6,001.14 6,001.14 0.0K
13:05 6,001.06 6,001.06 5,999.60 6,000.42 0.0K
13:10 6,000.53 6,000.53 5,995.45 5,995.69 0.0K
13:15 5,995.77 5,996.50 5,994.96 5,996.35 0.0K
13:20 5,996.72 5,998.45 5,996.72 5,998.45 0.0K
13:25 5,998.34 5,998.34 5,997.16 5,997.47 0.0K
13:30 5,996.51 5,996.75 5,991.75 5,992.59 0.0K
13:35 5,992.83 5,995.48 5,992.83 5,994.57 0.0K
13:40 5,994.68 5,996.08 5,994.68 5,995.06 0.0K
13:45 5,994.76 5,995.56 5,993.45 5,995.02 0.0K
13:50 5,994.44 5,995.97 5,994.33 5,995.43 0.0K
13:55 5,994.71 5,994.71 5,993.24 5,993.48 0.0K
14:00 5,993.95 5,994.67 5,991.87 5,992.21 0.0K
14:05 5,992.79 5,994.80 5,992.79 5,994.80 0.0K
14:10 5,995.28 5,999.16 5,995.28 5,999.16 0.0K
14:15 5,998.00 5,999.10 5,995.69 5,995.69 0.0K
14:20 5,996.00 5,996.11 5,992.40 5,993.14 0.0K
14:25 5,992.89 5,995.07 5,992.73 5,994.35 0.0K
14:30 5,996.02 6,008.46 5,996.02 6,007.35 0.0K
14:35 6,007.43 6,007.43 6,002.40 6,003.12 0.0K
14:40 6,001.92 6,004.42 6,000.28 6,000.28 0.0K
14:45 6,000.52 6,003.66 5,998.33 6,001.16 0.0K
14:50 6,000.69 6,001.40 5,998.07 5,998.31 0.0K
14:55 5,998.55 6,003.66 5,998.55 6,002.18 0.0K
15:00 6,004.29 6,008.75 6,004.12 6,007.91 0.0K
15:05 6,007.43 6,007.43 6,003.84 6,005.02 0.0K
15:10 6,005.26 6,007.38 6,005.26 6,005.97 0.0K
15:15 6,006.55 6,006.55 6,003.25 6,003.25 0.0K
15:20 6,001.80 6,002.87 5,999.80 6,000.99 0.0K
15:25 6,000.75 6,000.75 5,994.90 5,997.06 0.0K
15:30 5,996.48 5,999.61 5,996.24 5,999.61 0.0K
15:35 5,998.88 5,999.25 5,997.50 5,998.30 0.0K
15:40 5,998.22 5,999.17 5,995.39 5,995.63 0.0K
15:45 5,994.44 5,994.44 5,990.46 5,991.41 0.0K
15:50 5,992.15 5,993.45 5,990.26 5,993.45 0.0K
15:55 5,993.69 5,993.99 5,991.85 5,991.85 0.0K
16:00 5,991.85 5,995.34 5,990.80 5,994.78 0.0K
16:05 5,996.54 5,997.60 5,995.47 5,996.15 0.0K
16:10 5,995.55 5,995.70 5,991.33 5,992.15 0.0K
16:15 5,991.67 5,994.14 5,991.04 5,991.04 0.0K
16:20 5,990.46 5,990.68 5,985.82 5,986.55 0.0K
16:25 5,986.66 5,991.66 5,986.66 5,989.39 0.0K
16:35 5,991.99 5,991.99 5,991.99 5,991.99 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available