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 6,152.41 6,158.67 6,144.71 6,145.70 0.0K
08:05 6,146.66 6,146.66 6,134.71 6,135.69 0.0K
08:10 6,137.15 6,142.73 6,137.15 6,142.73 0.0K
08:15 6,144.92 6,144.92 6,138.98 6,139.29 0.0K
08:20 6,140.96 6,151.20 6,140.96 6,150.47 0.0K
08:25 6,149.74 6,154.58 6,149.26 6,152.46 0.0K
08:30 6,152.22 6,152.22 6,148.82 6,149.45 0.0K
08:35 6,149.69 6,150.41 6,148.61 6,149.30 0.0K
08:40 6,150.26 6,151.17 6,146.20 6,146.88 0.0K
08:45 6,146.51 6,148.05 6,145.44 6,146.29 0.0K
08:50 6,146.87 6,148.50 6,143.61 6,143.61 0.0K
08:55 6,144.34 6,145.08 6,140.90 6,142.19 0.0K
09:00 6,142.77 6,143.49 6,138.07 6,138.81 0.0K
09:05 6,139.28 6,140.08 6,137.14 6,137.88 0.0K
09:10 6,137.40 6,137.40 6,134.84 6,135.42 0.0K
09:15 6,134.98 6,136.33 6,133.99 6,134.21 0.0K
09:20 6,134.21 6,135.92 6,133.97 6,135.92 0.0K
09:25 6,136.65 6,136.89 6,133.56 6,134.74 0.0K
09:30 6,134.00 6,139.56 6,134.00 6,139.47 0.0K
09:35 6,139.71 6,141.94 6,139.71 6,141.70 0.0K
09:40 6,142.28 6,143.71 6,139.67 6,139.67 0.0K
09:45 6,139.56 6,139.70 6,138.98 6,139.70 0.0K
09:50 6,139.95 6,143.08 6,139.95 6,143.08 0.0K
09:55 6,142.70 6,147.15 6,142.70 6,146.56 0.0K
10:00 6,147.73 6,149.84 6,147.73 6,148.92 0.0K
10:05 6,148.81 6,150.27 6,148.81 6,149.78 0.0K
10:10 6,149.04 6,149.78 6,147.95 6,149.38 0.0K
10:15 6,149.30 6,151.87 6,149.30 6,151.25 0.0K
10:20 6,151.16 6,151.16 6,151.16 6,151.16 0.0K
10:25 6,151.64 6,153.04 6,151.52 6,151.52 0.0K
10:30 6,151.04 6,154.18 6,150.80 6,154.18 0.0K
10:35 6,153.60 6,154.18 6,150.71 6,151.44 0.0K
10:40 6,151.53 6,151.97 6,147.14 6,147.14 0.0K
10:45 6,146.90 6,150.24 6,146.90 6,150.24 0.0K
10:50 6,150.48 6,157.62 6,150.48 6,157.01 0.0K
10:55 6,156.28 6,157.60 6,156.28 6,157.27 0.0K
11:00 6,157.51 6,158.95 6,157.51 6,157.91 0.0K
11:05 6,158.49 6,160.91 6,158.49 6,160.91 0.0K
11:10 6,160.80 6,160.80 6,159.77 6,159.93 0.0K
11:15 6,161.10 6,164.61 6,161.10 6,164.61 0.0K
11:20 6,165.09 6,165.88 6,164.38 6,165.16 0.0K
11:25 6,164.58 6,164.81 6,163.65 6,164.25 0.0K
11:30 6,164.73 6,166.10 6,164.36 6,165.88 0.0K
11:35 6,167.04 6,167.04 6,163.37 6,163.37 0.0K
11:40 6,162.66 6,164.59 6,161.15 6,161.15 0.0K
11:45 6,160.71 6,160.71 6,160.07 6,160.47 0.0K
11:50 6,163.37 6,166.08 6,163.37 6,166.08 0.0K
11:55 6,166.39 6,167.64 6,165.66 6,167.64 0.0K
12:00 6,166.48 6,167.88 6,166.48 6,167.88 0.0K
12:05 6,168.12 6,168.71 6,168.10 6,168.10 0.0K
12:10 6,169.05 6,171.03 6,168.81 6,170.49 0.0K
12:15 6,170.25 6,170.25 6,168.46 6,169.62 0.0K
12:20 6,169.99 6,171.35 6,169.88 6,170.11 0.0K
12:25 6,170.59 6,171.42 6,170.59 6,171.42 0.0K
12:30 6,172.15 6,172.35 6,171.53 6,172.10 0.0K
12:35 6,172.21 6,177.80 6,172.21 6,177.80 0.0K
12:40 6,178.04 6,179.88 6,177.32 6,179.88 0.0K
12:45 6,180.46 6,180.95 6,177.44 6,178.60 0.0K
12:50 6,179.33 6,180.29 6,178.54 6,180.29 0.0K
12:55 6,179.96 6,181.84 6,179.96 6,180.68 0.0K
13:00 6,181.41 6,183.99 6,180.56 6,180.56 0.0K
13:05 6,180.32 6,181.65 6,180.32 6,181.17 0.0K
13:10 6,180.93 6,181.66 6,180.77 6,180.77 0.0K
13:15 6,180.77 6,184.09 6,180.77 6,183.93 0.0K
13:20 6,183.95 6,185.67 6,182.83 6,185.67 0.0K
13:25 6,185.37 6,185.95 6,181.41 6,181.41 0.0K
13:30 6,180.67 6,180.98 6,179.18 6,179.18 0.0K
13:35 6,179.07 6,179.07 6,176.84 6,176.84 0.0K
13:40 6,177.42 6,178.86 6,176.73 6,178.86 0.0K
13:45 6,178.64 6,178.64 6,176.58 6,176.58 0.0K
13:50 6,176.47 6,176.95 6,172.85 6,174.59 0.0K
13:55 6,174.29 6,175.38 6,173.75 6,175.01 0.0K
14:00 6,175.49 6,177.09 6,175.14 6,177.04 0.0K
14:05 6,178.47 6,180.79 6,178.47 6,180.40 0.0K
14:10 6,180.87 6,183.76 6,180.87 6,183.52 0.0K
14:15 6,183.29 6,184.02 6,182.08 6,182.08 0.0K
14:20 6,182.66 6,182.66 6,180.74 6,181.25 0.0K
14:25 6,181.98 6,181.98 6,178.21 6,179.83 0.0K
14:30 6,180.41 6,192.26 6,180.41 6,187.00 0.0K
14:35 6,186.27 6,188.49 6,185.64 6,185.64 0.0K
14:40 6,186.37 6,189.19 6,184.15 6,189.19 0.0K
14:45 6,190.14 6,198.50 6,190.14 6,196.86 0.0K
14:50 6,196.86 6,200.29 6,192.71 6,198.26 0.0K
14:55 6,197.07 6,197.07 6,190.34 6,192.96 0.0K
15:00 6,192.23 6,203.31 6,191.25 6,202.73 0.0K
15:05 6,201.99 6,201.99 6,199.53 6,199.91 0.0K
15:10 6,199.17 6,200.84 6,196.48 6,196.48 0.0K
15:15 6,196.11 6,196.11 6,191.74 6,192.86 0.0K
15:20 6,193.44 6,195.12 6,193.33 6,194.43 0.0K
15:25 6,194.06 6,194.06 6,187.50 6,187.50 0.0K
15:30 6,186.92 6,193.42 6,186.63 6,193.42 0.0K
15:35 6,193.64 6,195.58 6,191.17 6,193.90 0.0K
15:40 6,193.67 6,195.70 6,193.21 6,194.71 0.0K
15:45 6,195.29 6,195.37 6,190.48 6,192.01 0.0K
15:50 6,192.25 6,192.46 6,190.77 6,191.54 0.0K
15:55 6,192.35 6,192.35 6,189.49 6,189.85 0.0K
16:00 6,189.20 6,191.04 6,187.09 6,188.49 0.0K
16:05 6,190.09 6,196.87 6,190.09 6,196.15 0.0K
16:10 6,194.99 6,197.51 6,194.55 6,196.36 0.0K
16:15 6,196.25 6,201.07 6,196.25 6,200.49 0.0K
16:20 6,201.51 6,206.50 6,200.51 6,206.02 0.0K
16:25 6,207.18 6,208.13 6,203.44 6,205.90 0.0K
16:35 6,205.42 6,205.42 6,205.42 6,205.42 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available