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 6,142.86 6,156.92 6,141.39 6,152.88 0.0K
08:05 6,153.12 6,156.08 6,152.64 6,156.08 0.0K
08:10 6,154.34 6,154.34 6,132.57 6,132.65 0.0K
08:15 6,132.07 6,138.20 6,131.91 6,138.09 0.0K
08:20 6,137.85 6,137.85 6,129.46 6,129.46 0.0K
08:25 6,128.30 6,137.69 6,126.42 6,137.69 0.0K
08:30 6,137.69 6,140.75 6,134.85 6,135.58 0.0K
08:35 6,134.04 6,134.04 6,127.60 6,127.74 0.0K
08:40 6,127.16 6,127.16 6,117.01 6,117.12 0.0K
08:45 6,117.29 6,117.35 6,111.49 6,112.18 0.0K
08:50 6,111.47 6,111.52 6,109.45 6,109.56 0.0K
08:55 6,110.14 6,110.37 6,108.28 6,108.73 0.0K
09:00 6,109.79 6,116.90 6,109.21 6,116.20 0.0K
09:05 6,115.87 6,117.64 6,114.39 6,117.64 0.0K
09:10 6,117.75 6,117.75 6,108.41 6,108.84 0.0K
09:15 6,109.41 6,114.57 6,109.41 6,113.76 0.0K
09:20 6,113.64 6,119.09 6,113.64 6,117.26 0.0K
09:25 6,117.04 6,123.78 6,117.04 6,123.78 0.0K
09:30 6,124.39 6,126.72 6,124.10 6,124.69 0.0K
09:35 6,123.96 6,128.32 6,122.80 6,128.32 0.0K
09:40 6,127.74 6,127.74 6,120.09 6,121.75 0.0K
09:45 6,121.50 6,124.91 6,121.50 6,122.85 0.0K
09:50 6,123.08 6,123.55 6,118.47 6,121.65 0.0K
09:55 6,120.46 6,120.46 6,113.93 6,114.51 0.0K
10:00 6,115.63 6,115.63 6,110.33 6,112.66 0.0K
10:05 6,110.91 6,110.91 6,102.69 6,103.06 0.0K
10:10 6,102.69 6,102.99 6,099.43 6,100.01 0.0K
10:15 6,099.28 6,101.52 6,098.97 6,100.79 0.0K
10:20 6,100.79 6,100.79 6,098.40 6,098.40 0.0K
10:25 6,096.65 6,098.40 6,096.02 6,096.95 0.0K
10:30 6,097.19 6,101.08 6,096.98 6,099.19 0.0K
10:35 6,099.43 6,104.75 6,099.43 6,104.75 0.0K
10:40 6,105.23 6,110.58 6,104.64 6,109.73 0.0K
10:45 6,109.77 6,112.02 6,107.58 6,107.82 0.0K
10:50 6,108.40 6,108.65 6,106.33 6,106.74 0.0K
10:55 6,106.37 6,107.91 6,105.25 6,105.25 0.0K
11:00 6,105.55 6,105.55 6,102.71 6,103.87 0.0K
11:05 6,103.29 6,103.29 6,101.12 6,102.23 0.0K
11:10 6,101.86 6,104.91 6,101.86 6,102.81 0.0K
11:15 6,102.81 6,103.76 6,100.85 6,100.85 0.0K
11:20 6,101.43 6,101.54 6,099.89 6,100.19 0.0K
11:25 6,100.52 6,100.52 6,096.65 6,097.07 0.0K
11:30 6,096.59 6,097.66 6,093.47 6,093.47 0.0K
11:35 6,094.18 6,096.42 6,094.18 6,096.42 0.0K
11:40 6,096.31 6,096.31 6,091.58 6,094.62 0.0K
11:45 6,095.36 6,095.73 6,094.99 6,095.00 0.0K
11:50 6,095.31 6,095.31 6,094.19 6,094.19 0.0K
11:55 6,093.95 6,094.37 6,090.96 6,094.37 0.0K
12:00 6,094.98 6,095.60 6,093.39 6,095.36 0.0K
12:05 6,094.20 6,094.93 6,090.97 6,091.28 0.0K
12:10 6,091.61 6,094.15 6,091.61 6,093.91 0.0K
12:15 6,094.21 6,097.18 6,094.21 6,094.53 0.0K
12:20 6,094.29 6,095.25 6,094.29 6,094.99 0.0K
12:25 6,095.10 6,095.10 6,089.89 6,089.89 0.0K
12:30 6,089.52 6,090.48 6,088.33 6,088.33 0.0K
12:35 6,088.33 6,089.35 6,087.52 6,087.52 0.0K
12:40 6,088.25 6,090.23 6,088.17 6,088.92 0.0K
12:45 6,088.55 6,088.55 6,084.90 6,084.90 0.0K
12:50 6,083.94 6,087.18 6,083.94 6,086.46 0.0K
12:55 6,086.22 6,088.85 6,086.22 6,087.11 0.0K
13:00 6,086.01 6,086.05 6,082.73 6,082.73 0.0K
13:05 6,082.84 6,083.65 6,080.96 6,080.96 0.0K
13:10 6,082.70 6,085.33 6,082.22 6,085.33 0.0K
13:15 6,085.70 6,088.87 6,085.70 6,088.30 0.0K
13:20 6,084.30 6,084.30 6,082.40 6,082.40 0.0K
13:25 6,082.98 6,083.71 6,081.71 6,083.49 0.0K
13:30 6,084.07 6,085.09 6,082.83 6,082.86 0.0K
13:35 6,083.48 6,085.62 6,080.13 6,080.13 0.0K
13:40 6,079.40 6,080.13 6,074.04 6,075.59 0.0K
13:45 6,076.32 6,077.49 6,068.94 6,071.40 0.0K
13:50 6,071.98 6,077.88 6,069.92 6,069.92 0.0K
13:55 6,070.65 6,072.87 6,070.65 6,071.53 0.0K
14:00 6,071.30 6,071.30 6,067.52 6,069.40 0.0K
14:05 6,070.35 6,075.93 6,070.35 6,074.77 0.0K
14:10 6,075.35 6,078.15 6,073.53 6,074.11 0.0K
14:15 6,074.93 6,075.49 6,072.07 6,073.81 0.0K
14:20 6,074.18 6,075.06 6,073.60 6,074.16 0.0K
14:25 6,074.74 6,079.70 6,074.74 6,075.00 0.0K
14:30 6,076.30 6,081.71 6,076.30 6,080.10 0.0K
14:35 6,083.00 6,093.89 6,083.00 6,093.89 0.0K
14:40 6,094.13 6,104.79 6,094.13 6,104.31 0.0K
14:45 6,103.83 6,104.05 6,091.02 6,094.76 0.0K
14:50 6,095.06 6,102.29 6,095.06 6,102.29 0.0K
14:55 6,102.33 6,103.01 6,099.63 6,103.01 0.0K
15:00 6,102.97 6,107.15 6,097.78 6,098.51 0.0K
15:05 6,097.35 6,101.07 6,096.87 6,099.09 0.0K
15:10 6,099.09 6,099.09 6,093.48 6,094.55 0.0K
15:15 6,093.97 6,097.93 6,091.05 6,093.35 0.0K
15:20 6,093.11 6,094.45 6,085.75 6,085.75 0.0K
15:25 6,085.99 6,085.99 6,077.83 6,079.51 0.0K
15:30 6,078.93 6,083.52 6,078.63 6,083.52 0.0K
15:35 6,082.78 6,082.78 6,069.52 6,069.52 0.0K
15:40 6,070.24 6,073.85 6,070.24 6,073.55 0.0K
15:45 6,074.50 6,076.06 6,071.31 6,075.38 0.0K
15:50 6,075.46 6,077.70 6,075.30 6,077.70 0.0K
15:55 6,077.39 6,079.63 6,076.72 6,077.33 0.0K
16:00 6,077.22 6,079.53 6,075.18 6,075.60 0.0K
16:05 6,074.29 6,074.54 6,067.42 6,068.93 0.0K
16:10 6,069.30 6,073.33 6,069.30 6,070.09 0.0K
16:15 6,070.22 6,071.17 6,069.07 6,071.17 0.0K
16:20 6,070.44 6,072.65 6,066.85 6,068.30 0.0K
16:25 6,068.53 6,075.14 6,068.53 6,070.11 0.0K
16:35 6,058.56 6,058.56 6,058.56 6,058.56 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available