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 6,024.73 6,045.46 6,016.89 6,021.26 0.0K
08:05 6,021.84 6,029.86 6,021.39 6,026.11 0.0K
08:10 6,025.37 6,027.09 6,024.70 6,025.34 0.0K
08:15 6,026.06 6,026.36 6,019.10 6,023.77 0.0K
08:20 6,026.09 6,031.28 6,024.58 6,031.28 0.0K
08:25 6,031.86 6,032.44 6,029.71 6,029.71 0.0K
08:30 6,030.44 6,030.44 6,022.61 6,024.35 0.0K
08:35 6,024.69 6,024.69 6,023.40 6,023.85 0.0K
08:40 6,023.85 6,025.73 6,023.77 6,025.36 0.0K
08:45 6,024.99 6,032.00 6,024.25 6,031.57 0.0K
08:50 6,029.68 6,033.15 6,029.68 6,033.15 0.0K
08:55 6,032.57 6,033.67 6,031.62 6,032.95 0.0K
09:00 6,034.69 6,035.02 6,030.11 6,030.73 0.0K
09:05 6,030.84 6,030.84 6,021.28 6,022.44 0.0K
09:10 6,022.52 6,023.84 6,021.67 6,022.98 0.0K
09:15 6,023.94 6,024.93 6,022.03 6,024.93 0.0K
09:20 6,026.09 6,026.52 6,023.43 6,023.43 0.0K
09:25 6,024.39 6,026.51 6,024.39 6,026.51 0.0K
09:30 6,026.51 6,026.88 6,021.26 6,021.26 0.0K
09:35 6,021.74 6,024.42 6,021.74 6,023.04 0.0K
09:40 6,022.46 6,022.46 6,019.62 6,019.97 0.0K
09:45 6,019.86 6,022.48 6,019.86 6,020.42 0.0K
09:50 6,021.00 6,022.43 6,018.42 6,020.11 0.0K
09:55 6,020.22 6,020.70 6,018.74 6,018.74 0.0K
10:00 6,018.98 6,021.76 6,018.98 6,021.76 0.0K
10:05 6,021.51 6,023.63 6,021.51 6,023.63 0.0K
10:10 6,023.87 6,024.96 6,023.28 6,024.38 0.0K
10:15 6,023.90 6,026.13 6,023.16 6,026.13 0.0K
10:20 6,026.61 6,030.96 6,026.61 6,030.65 0.0K
10:25 6,030.82 6,030.85 6,030.26 6,030.26 0.0K
10:30 6,031.16 6,032.49 6,030.66 6,032.49 0.0K
10:35 6,034.95 6,034.95 6,030.45 6,030.45 0.0K
10:40 6,030.21 6,031.61 6,028.50 6,028.78 0.0K
10:45 6,029.36 6,029.36 6,028.58 6,029.33 0.0K
10:50 6,029.81 6,029.81 6,025.99 6,025.99 0.0K
10:55 6,026.16 6,027.23 6,025.77 6,027.22 0.0K
11:00 6,027.22 6,034.51 6,027.22 6,034.51 0.0K
11:05 6,035.09 6,037.03 6,034.61 6,037.03 0.0K
11:10 6,036.45 6,036.56 6,033.73 6,033.73 0.0K
11:15 6,033.62 6,034.20 6,031.40 6,031.40 0.0K
11:20 6,031.64 6,032.72 6,031.50 6,031.50 0.0K
11:25 6,032.09 6,034.39 6,032.09 6,033.42 0.0K
11:30 6,032.70 6,034.10 6,032.70 6,033.86 0.0K
11:35 6,033.38 6,033.38 6,029.91 6,030.49 0.0K
11:40 6,029.91 6,030.08 6,027.27 6,027.27 0.0K
11:45 6,026.83 6,028.05 6,026.72 6,027.47 0.0K
11:50 6,026.89 6,027.71 6,025.11 6,025.11 0.0K
11:55 6,025.11 6,025.90 6,025.11 6,025.90 0.0K
12:00 6,025.17 6,027.87 6,025.17 6,027.39 0.0K
12:05 6,028.11 6,028.70 6,028.02 6,028.47 0.0K
12:10 6,028.58 6,034.80 6,028.47 6,034.06 0.0K
12:15 6,034.43 6,039.64 6,034.12 6,039.27 0.0K
12:20 6,040.43 6,040.43 6,038.28 6,038.28 0.0K
12:25 6,038.86 6,038.86 6,034.83 6,035.99 0.0K
12:30 6,037.46 6,038.77 6,036.38 6,036.38 0.0K
12:35 6,036.96 6,040.20 6,036.38 6,039.47 0.0K
12:40 6,039.10 6,039.10 6,038.88 6,038.88 0.0K
12:45 6,039.11 6,041.81 6,039.11 6,040.35 0.0K
12:50 6,040.11 6,042.78 6,038.55 6,042.28 0.0K
12:55 6,042.28 6,053.11 6,042.28 6,051.60 0.0K
13:00 6,051.36 6,055.81 6,051.36 6,055.81 0.0K
13:05 6,057.48 6,059.03 6,055.46 6,056.42 0.0K
13:10 6,055.70 6,057.38 6,052.70 6,053.42 0.0K
13:15 6,054.00 6,054.58 6,050.70 6,050.70 0.0K
13:20 6,051.42 6,052.15 6,049.66 6,049.66 0.0K
13:25 6,049.89 6,050.98 6,047.31 6,047.55 0.0K
13:30 6,045.48 6,046.22 6,041.64 6,041.64 0.0K
13:35 6,040.82 6,041.12 6,037.50 6,038.28 0.0K
13:40 6,038.58 6,041.37 6,038.58 6,039.55 0.0K
13:45 6,040.13 6,042.86 6,040.13 6,041.94 0.0K
13:50 6,041.57 6,046.63 6,041.57 6,046.39 0.0K
13:55 6,046.97 6,046.97 6,040.66 6,040.66 0.0K
14:00 6,040.05 6,040.05 6,035.23 6,035.23 0.0K
14:05 6,035.46 6,035.47 6,033.10 6,033.73 0.0K
14:10 6,034.21 6,036.19 6,034.21 6,036.19 0.0K
14:15 6,036.77 6,037.87 6,032.96 6,033.44 0.0K
14:20 6,032.85 6,033.23 6,031.08 6,031.42 0.0K
14:25 6,030.70 6,030.70 6,026.17 6,027.98 0.0K
14:30 6,028.24 6,029.19 6,024.32 6,029.19 0.0K
14:35 6,028.71 6,030.27 6,027.50 6,027.84 0.0K
14:40 6,027.36 6,027.91 6,025.16 6,027.67 0.0K
14:45 6,028.15 6,028.97 6,027.53 6,027.87 0.0K
14:50 6,027.29 6,030.77 6,025.80 6,027.13 0.0K
14:55 6,027.37 6,031.24 6,027.13 6,031.24 0.0K
15:00 6,031.82 6,033.25 6,030.64 6,032.89 0.0K
15:05 6,032.31 6,032.68 6,030.26 6,030.26 0.0K
15:10 6,030.14 6,030.14 6,025.82 6,026.91 0.0K
15:15 6,026.32 6,027.21 6,025.63 6,027.03 0.0K
15:20 6,027.27 6,028.47 6,026.07 6,028.47 0.0K
15:25 6,028.84 6,030.47 6,028.24 6,030.23 0.0K
15:30 6,030.82 6,035.21 6,030.34 6,034.66 0.0K
15:35 6,035.39 6,035.39 6,031.86 6,032.56 0.0K
15:40 6,033.51 6,035.51 6,031.83 6,035.51 0.0K
15:45 6,035.60 6,038.98 6,035.60 6,036.90 0.0K
15:50 6,036.28 6,036.28 6,034.03 6,034.76 0.0K
15:55 6,035.00 6,035.22 6,033.71 6,034.89 0.0K
16:00 6,034.65 6,039.10 6,032.86 6,038.86 0.0K
16:05 6,039.34 6,040.39 6,038.76 6,039.84 0.0K
16:10 6,039.26 6,040.56 6,037.86 6,040.32 0.0K
16:15 6,039.85 6,048.20 6,039.85 6,047.96 0.0K
16:20 6,048.69 6,050.93 6,047.88 6,050.93 0.0K
16:25 6,049.76 6,049.76 6,045.33 6,049.42 0.0K
16:35 6,053.84 6,053.84 6,053.84 6,053.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available