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 5,991.99 6,027.29 5,989.80 6,025.17 0.0K
08:05 6,024.21 6,030.54 6,022.92 6,029.11 0.0K
08:10 6,029.11 6,030.17 6,023.36 6,024.52 0.0K
08:15 6,026.26 6,030.88 6,026.26 6,027.78 0.0K
08:20 6,026.82 6,031.29 6,025.90 6,031.29 0.0K
08:25 6,031.29 6,034.38 6,031.29 6,034.38 0.0K
08:30 6,034.08 6,036.73 6,032.59 6,034.46 0.0K
08:35 6,031.84 6,033.61 6,030.82 6,033.37 0.0K
08:40 6,034.09 6,036.15 6,032.97 6,032.97 0.0K
08:45 6,032.97 6,033.98 6,030.33 6,031.60 0.0K
08:50 6,031.36 6,033.15 6,031.26 6,033.15 0.0K
08:55 6,035.10 6,035.10 6,031.49 6,031.89 0.0K
09:00 6,031.16 6,031.16 6,027.64 6,029.65 0.0K
09:05 6,029.41 6,033.92 6,026.82 6,033.92 0.0K
09:10 6,034.29 6,034.29 6,034.29 6,034.29 0.0K
09:15 6,034.29 6,037.99 6,034.29 6,035.24 0.0K
09:20 6,034.56 6,036.42 6,032.62 6,032.62 0.0K
09:25 6,032.86 6,032.96 6,029.00 6,030.38 0.0K
09:30 6,030.38 6,030.62 6,020.74 6,021.70 0.0K
09:35 6,021.70 6,021.70 6,019.82 6,019.82 0.0K
09:40 6,020.30 6,020.30 6,019.72 6,020.26 0.0K
09:45 6,019.79 6,020.72 6,018.85 6,018.85 0.0K
09:50 6,019.22 6,021.89 6,019.22 6,021.41 0.0K
09:55 6,021.78 6,021.78 6,017.38 6,017.38 0.0K
10:00 6,015.64 6,019.18 6,014.48 6,019.18 0.0K
10:05 6,019.76 6,022.20 6,019.76 6,021.28 0.0K
10:10 6,020.70 6,020.95 6,017.57 6,017.57 0.0K
10:15 6,017.89 6,018.12 6,015.43 6,015.43 0.0K
10:20 6,014.70 6,014.70 6,010.37 6,010.37 0.0K
10:25 6,010.00 6,010.69 6,009.00 6,010.69 0.0K
10:30 6,010.80 6,011.87 6,010.00 6,011.06 0.0K
10:35 6,010.82 6,013.94 6,010.82 6,013.36 0.0K
10:40 6,013.73 6,013.73 6,012.71 6,012.71 0.0K
10:45 6,012.00 6,012.00 6,008.72 6,008.72 0.0K
10:50 6,009.02 6,009.02 6,003.55 6,003.55 0.0K
10:55 6,002.59 6,002.59 6,000.48 6,001.11 0.0K
11:00 6,000.75 6,000.98 5,997.89 5,997.89 0.0K
11:05 5,997.65 5,998.02 5,995.86 5,995.97 0.0K
11:10 5,995.13 5,995.46 5,987.43 5,989.62 0.0K
11:15 5,988.16 5,988.83 5,988.03 5,988.03 0.0K
11:20 5,986.15 5,986.15 5,979.99 5,982.92 0.0K
11:25 5,983.39 5,984.04 5,980.49 5,980.97 0.0K
11:30 5,982.43 5,985.88 5,982.43 5,985.88 0.0K
11:35 5,985.88 5,986.25 5,985.31 5,985.95 0.0K
11:40 5,986.53 5,987.01 5,985.55 5,986.16 0.0K
11:45 5,986.74 5,988.62 5,986.74 5,987.63 0.0K
11:50 5,984.73 5,984.83 5,981.42 5,981.89 0.0K
11:55 5,980.43 5,981.15 5,973.43 5,974.89 0.0K
12:00 5,974.58 5,977.50 5,974.58 5,976.61 0.0K
12:05 5,976.37 5,978.85 5,976.37 5,977.61 0.0K
12:10 5,978.19 5,979.01 5,977.45 5,979.01 0.0K
12:15 5,979.74 5,980.24 5,976.92 5,977.03 0.0K
12:20 5,977.40 5,977.98 5,976.03 5,976.03 0.0K
12:25 5,975.92 5,975.92 5,973.81 5,974.55 0.0K
12:30 5,973.97 5,974.97 5,967.92 5,967.92 0.0K
12:35 5,967.55 5,967.82 5,965.65 5,967.82 0.0K
12:40 5,968.40 5,968.70 5,968.22 5,968.70 0.0K
12:45 5,968.70 5,968.70 5,965.50 5,965.66 0.0K
12:50 5,966.62 5,967.45 5,965.08 5,965.08 0.0K
12:55 5,965.45 5,965.94 5,962.86 5,962.86 0.0K
13:00 5,962.77 5,963.98 5,958.28 5,959.47 0.0K
13:05 5,958.16 5,958.16 5,956.87 5,956.87 0.0K
13:10 5,957.69 5,957.69 5,955.33 5,955.40 0.0K
13:15 5,954.24 5,954.24 5,952.80 5,953.23 0.0K
13:20 5,952.99 5,952.99 5,948.01 5,948.34 0.0K
13:25 5,945.71 5,947.59 5,945.45 5,945.70 0.0K
13:30 5,947.37 5,951.88 5,946.02 5,951.88 0.0K
13:35 5,951.88 5,959.21 5,951.88 5,959.07 0.0K
13:40 5,959.65 5,963.20 5,959.65 5,961.65 0.0K
13:45 5,963.19 5,964.30 5,960.75 5,964.30 0.0K
13:50 5,964.06 5,968.19 5,963.93 5,967.38 0.0K
13:55 5,968.49 5,969.89 5,968.25 5,968.44 0.0K
14:00 5,967.62 5,968.31 5,967.00 5,967.00 0.0K
14:05 5,966.76 5,968.70 5,966.76 5,968.26 0.0K
14:10 5,967.31 5,968.03 5,964.99 5,965.73 0.0K
14:15 5,965.01 5,969.46 5,965.01 5,968.15 0.0K
14:20 5,967.57 5,969.44 5,967.43 5,967.52 0.0K
14:25 5,967.63 5,967.84 5,963.43 5,967.36 0.0K
14:30 5,967.84 5,968.38 5,957.31 5,961.01 0.0K
14:35 5,961.09 5,966.00 5,961.09 5,966.00 0.0K
14:40 5,964.69 5,964.93 5,951.69 5,951.69 0.0K
14:45 5,949.80 5,951.52 5,949.22 5,950.96 0.0K
14:50 5,951.69 5,954.11 5,950.77 5,952.46 0.0K
14:55 5,951.99 5,956.80 5,951.25 5,956.80 0.0K
15:00 5,956.56 5,956.56 5,951.04 5,954.08 0.0K
15:05 5,954.66 5,955.85 5,947.05 5,948.51 0.0K
15:10 5,948.51 5,948.58 5,941.84 5,944.70 0.0K
15:15 5,945.43 5,950.58 5,944.35 5,949.17 0.0K
15:20 5,951.79 5,955.07 5,950.97 5,954.23 0.0K
15:25 5,953.50 5,953.50 5,949.26 5,951.54 0.0K
15:30 5,949.36 5,949.73 5,945.07 5,949.62 0.0K
15:35 5,948.46 5,954.50 5,948.46 5,952.53 0.0K
15:40 5,952.29 5,962.07 5,952.29 5,961.00 0.0K
15:45 5,961.00 5,963.83 5,960.76 5,963.46 0.0K
15:50 5,964.92 5,972.27 5,964.92 5,971.43 0.0K
15:55 5,971.51 5,974.01 5,971.17 5,972.11 0.0K
16:00 5,971.16 5,971.64 5,967.66 5,969.18 0.0K
16:05 5,969.42 5,973.92 5,969.21 5,972.28 0.0K
16:10 5,971.12 5,976.36 5,971.12 5,974.52 0.0K
16:15 5,975.68 5,980.00 5,975.43 5,976.79 0.0K
16:20 5,977.40 5,977.77 5,975.76 5,977.65 0.0K
16:25 5,977.65 5,977.65 5,973.14 5,973.14 0.0K
16:35 5,963.35 5,963.35 5,963.35 5,963.35 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available