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 6,058.56 6,085.12 6,055.37 6,055.61 0.0K
08:05 6,055.24 6,055.49 6,025.60 6,028.90 0.0K
08:10 6,028.90 6,036.14 6,028.66 6,031.95 0.0K
08:15 6,032.06 6,032.54 6,008.73 6,010.14 0.0K
08:20 6,009.71 6,015.55 6,000.73 6,000.73 0.0K
08:25 5,999.94 5,999.94 5,991.56 5,991.56 0.0K
08:30 5,990.24 5,991.40 5,985.42 5,989.21 0.0K
08:35 5,989.95 5,997.07 5,988.11 5,997.07 0.0K
08:40 6,000.85 6,007.45 5,999.90 6,002.05 0.0K
08:45 6,001.94 6,005.26 5,997.02 6,004.89 0.0K
08:50 6,005.62 6,005.75 5,999.50 6,000.96 0.0K
08:55 6,001.43 6,003.46 5,997.29 6,003.15 0.0K
09:00 6,003.52 6,003.52 5,993.00 5,993.00 0.0K
09:05 5,993.73 6,000.53 5,993.73 6,000.53 0.0K
09:10 6,000.53 6,010.94 6,000.53 6,008.45 0.0K
09:15 6,008.68 6,015.44 6,007.95 6,013.40 0.0K
09:20 6,014.01 6,014.01 6,008.48 6,008.48 0.0K
09:25 6,008.00 6,008.78 6,005.24 6,006.97 0.0K
09:30 6,005.80 6,007.18 6,004.80 6,006.65 0.0K
09:35 6,005.70 6,007.94 6,004.47 6,007.79 0.0K
09:40 6,004.87 6,005.03 6,003.40 6,004.40 0.0K
09:45 6,002.93 6,013.38 6,002.93 6,010.13 0.0K
09:50 6,009.92 6,009.92 6,004.32 6,004.32 0.0K
09:55 6,003.59 6,007.49 6,003.59 6,007.49 0.0K
10:00 6,004.56 6,005.25 6,001.73 6,002.62 0.0K
10:05 6,002.54 6,003.19 5,999.29 6,001.93 0.0K
10:10 6,001.60 6,001.60 5,992.05 5,992.05 0.0K
10:15 5,992.05 5,996.06 5,991.09 5,996.06 0.0K
10:20 5,996.54 6,000.42 5,996.54 5,998.30 0.0K
10:25 6,000.62 6,002.76 5,998.57 6,002.76 0.0K
10:30 6,003.24 6,010.04 6,003.24 6,009.46 0.0K
10:35 6,008.88 6,014.21 6,008.76 6,014.21 0.0K
10:40 6,014.10 6,021.39 6,013.94 6,018.83 0.0K
10:45 6,018.10 6,022.83 6,018.10 6,019.95 0.0K
10:50 6,019.71 6,019.72 6,018.29 6,019.19 0.0K
10:55 6,018.61 6,023.37 6,017.89 6,022.16 0.0K
11:00 6,022.64 6,024.70 6,021.24 6,024.70 0.0K
11:05 6,023.61 6,026.10 6,022.88 6,025.52 0.0K
11:10 6,021.93 6,021.93 6,018.83 6,020.74 0.0K
11:15 6,020.50 6,026.12 6,020.50 6,023.84 0.0K
11:20 6,024.45 6,030.89 6,024.45 6,029.35 0.0K
11:25 6,028.63 6,029.22 6,027.75 6,028.12 0.0K
11:30 6,029.28 6,030.69 6,028.12 6,030.69 0.0K
11:35 6,032.16 6,032.16 6,028.25 6,030.02 0.0K
11:40 6,029.44 6,029.72 6,027.47 6,028.77 0.0K
11:45 6,029.51 6,029.51 6,027.32 6,029.13 0.0K
11:50 6,030.59 6,030.59 6,029.27 6,029.75 0.0K
11:55 6,029.99 6,031.13 6,028.68 6,031.13 0.0K
12:00 6,031.51 6,031.51 6,029.46 6,031.00 0.0K
12:05 6,031.72 6,036.67 6,031.72 6,036.67 0.0K
12:10 6,037.28 6,039.42 6,037.28 6,039.42 0.0K
12:15 6,038.94 6,038.94 6,038.21 6,038.21 0.0K
12:20 6,037.97 6,039.43 6,037.02 6,037.37 0.0K
12:25 6,037.95 6,039.62 6,037.25 6,038.92 0.0K
12:30 6,038.44 6,038.44 6,035.09 6,037.77 0.0K
12:35 6,037.53 6,043.51 6,037.21 6,041.60 0.0K
12:40 6,040.65 6,042.92 6,039.91 6,041.37 0.0K
12:45 6,041.95 6,041.95 6,040.79 6,041.16 0.0K
12:50 6,040.58 6,041.16 6,033.84 6,033.84 0.0K
12:55 6,032.87 6,032.87 6,025.21 6,025.21 0.0K
13:00 6,024.05 6,024.21 6,018.70 6,019.28 0.0K
13:05 6,018.56 6,022.09 6,018.56 6,022.09 0.0K
13:10 6,023.73 6,023.94 6,020.07 6,020.37 0.0K
13:15 6,019.21 6,019.21 6,014.29 6,014.29 0.0K
13:20 6,014.87 6,018.23 6,012.45 6,012.45 0.0K
13:25 6,012.21 6,012.86 6,011.00 6,012.86 0.0K
13:30 6,012.62 6,013.07 6,008.13 6,008.13 0.0K
13:35 6,007.41 6,011.18 6,006.25 6,009.79 0.0K
13:40 6,009.42 6,016.19 6,008.84 6,015.34 0.0K
13:45 6,014.61 6,015.18 6,009.15 6,015.18 0.0K
13:50 6,014.44 6,014.44 6,010.29 6,012.65 0.0K
13:55 6,012.54 6,015.93 6,012.54 6,014.47 0.0K
14:00 6,013.99 6,014.33 6,012.93 6,013.21 0.0K
14:05 6,013.94 6,014.51 6,012.18 6,012.42 0.0K
14:10 6,014.53 6,014.53 6,009.52 6,010.10 0.0K
14:15 6,010.32 6,017.67 6,010.21 6,014.80 0.0K
14:20 6,014.22 6,015.30 6,013.51 6,015.30 0.0K
14:25 6,015.88 6,021.39 6,015.88 6,021.39 0.0K
14:30 6,022.31 6,025.13 6,017.89 6,025.13 0.0K
14:35 6,025.50 6,028.34 6,024.51 6,024.51 0.0K
14:40 6,024.99 6,030.00 6,021.20 6,029.90 0.0K
14:45 6,028.70 6,030.68 6,024.82 6,030.68 0.0K
14:50 6,032.57 6,035.00 6,021.51 6,021.51 0.0K
14:55 6,020.04 6,023.26 6,016.25 6,016.25 0.0K
15:00 6,016.73 6,035.26 6,016.73 6,034.53 0.0K
15:05 6,034.29 6,034.29 6,029.11 6,030.60 0.0K
15:10 6,031.18 6,033.54 6,025.70 6,025.70 0.0K
15:15 6,025.46 6,026.58 6,023.47 6,025.37 0.0K
15:20 6,026.11 6,026.91 6,024.30 6,026.77 0.0K
15:25 6,027.01 6,031.80 6,027.01 6,028.93 0.0K
15:30 6,029.17 6,041.79 6,029.17 6,041.79 0.0K
15:35 6,041.21 6,043.42 6,038.89 6,040.44 0.0K
15:40 6,039.96 6,042.14 6,037.07 6,038.94 0.0K
15:45 6,038.36 6,041.18 6,038.12 6,040.94 0.0K
15:50 6,040.83 6,040.83 6,034.44 6,034.44 0.0K
15:55 6,034.20 6,034.86 6,032.05 6,032.58 0.0K
16:00 6,032.58 6,042.53 6,032.58 6,041.83 0.0K
16:05 6,041.35 6,042.04 6,038.78 6,039.87 0.0K
16:10 6,040.45 6,041.16 6,032.68 6,032.68 0.0K
16:15 6,032.46 6,035.75 6,032.46 6,035.75 0.0K
16:20 6,036.08 6,036.85 6,033.99 6,035.77 0.0K
16:25 6,036.14 6,038.01 6,032.45 6,033.03 0.0K
16:35 6,028.16 6,028.16 6,028.16 6,028.16 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available