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 6,242.44 6,242.44 6,166.91 6,182.85 0.0K
08:05 6,181.69 6,193.41 6,181.69 6,193.41 0.0K
08:10 6,193.63 6,197.23 6,184.63 6,184.63 0.0K
08:15 6,186.83 6,197.48 6,186.83 6,194.00 0.0K
08:20 6,194.73 6,196.38 6,188.94 6,196.38 0.0K
08:25 6,195.80 6,201.65 6,195.80 6,198.29 0.0K
08:30 6,199.02 6,199.02 6,193.05 6,194.95 0.0K
08:35 6,195.28 6,202.87 6,195.28 6,202.14 0.0K
08:40 6,202.14 6,202.14 6,197.27 6,197.99 0.0K
08:45 6,198.57 6,199.24 6,194.84 6,194.84 0.0K
08:50 6,194.92 6,195.15 6,191.54 6,193.21 0.0K
08:55 6,193.92 6,197.47 6,193.84 6,195.87 0.0K
09:00 6,195.54 6,195.54 6,182.37 6,187.13 0.0K
09:05 6,189.75 6,194.50 6,189.75 6,192.76 0.0K
09:10 6,193.47 6,198.21 6,193.21 6,197.48 0.0K
09:15 6,199.22 6,199.22 6,195.29 6,195.87 0.0K
09:20 6,195.29 6,196.45 6,191.63 6,194.24 0.0K
09:25 6,192.78 6,196.37 6,188.61 6,189.10 0.0K
09:30 6,189.71 6,193.51 6,187.70 6,192.90 0.0K
09:35 6,192.32 6,192.32 6,191.00 6,191.00 0.0K
09:40 6,189.40 6,190.76 6,188.71 6,190.75 0.0K
09:45 6,191.91 6,195.81 6,190.61 6,195.81 0.0K
09:50 6,195.98 6,196.72 6,195.04 6,195.04 0.0K
09:55 6,194.67 6,194.67 6,191.46 6,191.57 0.0K
10:00 6,190.99 6,190.99 6,184.44 6,187.05 0.0K
10:05 6,186.97 6,189.04 6,186.54 6,186.65 0.0K
10:10 6,186.07 6,188.16 6,185.59 6,186.53 0.0K
10:15 6,186.64 6,186.64 6,182.82 6,186.03 0.0K
10:20 6,185.30 6,186.04 6,180.79 6,180.79 0.0K
10:25 6,180.46 6,181.26 6,179.26 6,179.87 0.0K
10:30 6,180.45 6,180.45 6,176.97 6,177.69 0.0K
10:35 6,176.95 6,182.56 6,176.95 6,181.93 0.0K
10:40 6,182.66 6,182.66 6,178.71 6,178.71 0.0K
10:45 6,179.82 6,184.07 6,178.78 6,180.32 0.0K
10:50 6,179.85 6,179.85 6,176.36 6,177.79 0.0K
10:55 6,177.21 6,178.99 6,177.21 6,177.31 0.0K
11:00 6,177.22 6,177.67 6,173.98 6,176.50 0.0K
11:05 6,178.24 6,179.28 6,176.38 6,177.11 0.0K
11:10 6,177.33 6,177.44 6,175.83 6,175.83 0.0K
11:15 6,176.56 6,178.74 6,176.56 6,178.74 0.0K
11:20 6,178.16 6,178.16 6,175.68 6,175.68 0.0K
11:25 6,176.84 6,176.84 6,175.23 6,176.39 0.0K
11:30 6,176.02 6,177.88 6,176.02 6,177.24 0.0K
11:35 6,177.00 6,177.11 6,175.83 6,177.11 0.0K
11:40 6,177.69 6,180.98 6,177.69 6,180.98 0.0K
11:45 6,180.40 6,185.38 6,180.20 6,185.38 0.0K
11:50 6,185.86 6,185.86 6,184.41 6,185.05 0.0K
11:55 6,186.80 6,186.80 6,184.87 6,184.87 0.0K
12:00 6,185.61 6,185.61 6,183.86 6,185.02 0.0K
12:05 6,185.61 6,185.61 6,182.70 6,182.94 0.0K
12:10 6,184.05 6,186.59 6,184.05 6,186.59 0.0K
12:15 6,186.01 6,188.28 6,186.01 6,188.28 0.0K
12:20 6,188.76 6,188.76 6,187.67 6,187.67 0.0K
12:25 6,189.13 6,189.45 6,187.20 6,187.20 0.0K
12:30 6,186.72 6,187.48 6,186.36 6,186.40 0.0K
12:35 6,185.81 6,188.65 6,185.81 6,188.65 0.0K
12:40 6,187.93 6,188.51 6,185.08 6,186.97 0.0K
12:45 6,186.39 6,188.82 6,186.39 6,188.82 0.0K
12:50 6,189.19 6,192.28 6,189.19 6,192.28 0.0K
12:55 6,193.44 6,194.40 6,193.34 6,193.34 0.0K
13:00 6,194.50 6,201.84 6,194.50 6,201.10 0.0K
13:05 6,200.99 6,202.73 6,199.96 6,199.96 0.0K
13:10 6,199.38 6,199.38 6,197.97 6,199.14 0.0K
13:15 6,199.44 6,201.76 6,199.44 6,201.76 0.0K
13:20 6,202.00 6,202.00 6,201.04 6,201.13 0.0K
13:25 6,200.55 6,202.29 6,200.55 6,201.26 0.0K
13:30 6,202.08 6,204.57 6,202.08 6,204.57 0.0K
13:35 6,203.83 6,208.01 6,203.83 6,208.01 0.0K
13:40 6,208.23 6,209.78 6,208.14 6,208.14 0.0K
13:45 6,208.61 6,212.28 6,208.61 6,212.28 0.0K
13:50 6,212.65 6,215.63 6,212.00 6,215.63 0.0K
13:55 6,215.40 6,215.40 6,211.83 6,212.35 0.0K
14:00 6,211.63 6,216.04 6,211.39 6,216.04 0.0K
14:05 6,215.56 6,215.80 6,214.54 6,214.63 0.0K
14:10 6,213.81 6,214.90 6,213.33 6,214.06 0.0K
14:15 6,213.39 6,215.92 6,213.16 6,215.20 0.0K
14:20 6,214.47 6,214.47 6,208.36 6,208.36 0.0K
14:25 6,208.47 6,210.57 6,208.47 6,208.91 0.0K
14:30 6,207.46 6,209.34 6,203.27 6,203.36 0.0K
14:35 6,202.98 6,202.98 6,197.83 6,197.83 0.0K
14:40 6,195.95 6,196.67 6,192.17 6,196.67 0.0K
14:45 6,197.25 6,198.18 6,195.91 6,195.91 0.0K
14:50 6,196.15 6,196.15 6,189.82 6,192.61 0.0K
14:55 6,191.89 6,194.04 6,190.46 6,192.14 0.0K
15:00 6,192.72 6,196.71 6,190.90 6,190.90 0.0K
15:05 6,190.90 6,193.15 6,189.79 6,192.51 0.0K
15:10 6,192.14 6,192.14 6,186.38 6,189.40 0.0K
15:15 6,188.24 6,188.24 6,182.62 6,182.62 0.0K
15:20 6,182.14 6,182.61 6,178.98 6,179.56 0.0K
15:25 6,179.56 6,181.59 6,175.95 6,176.53 0.0K
15:30 6,175.95 6,176.43 6,167.19 6,167.19 0.0K
15:35 6,166.82 6,168.40 6,165.05 6,166.02 0.0K
15:40 6,165.78 6,167.23 6,164.81 6,166.99 0.0K
15:45 6,167.57 6,167.57 6,163.12 6,163.60 0.0K
15:50 6,165.06 6,165.06 6,161.82 6,162.06 0.0K
15:55 6,163.22 6,163.62 6,158.11 6,159.47 0.0K
16:00 6,159.36 6,162.33 6,157.29 6,160.89 0.0K
16:05 6,160.66 6,162.35 6,158.38 6,159.49 0.0K
16:10 6,159.38 6,159.86 6,156.14 6,156.93 0.0K
16:15 6,157.04 6,157.06 6,153.01 6,156.60 0.0K
16:20 6,156.60 6,158.03 6,154.97 6,156.89 0.0K
16:25 6,157.19 6,157.19 6,147.49 6,147.71 0.0K
16:35 6,156.07 6,156.07 6,156.07 6,156.07 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available