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 6,028.16 6,038.37 6,022.40 6,037.70 0.0K
08:05 6,039.62 6,074.98 6,039.62 6,073.55 0.0K
08:10 6,071.93 6,079.27 6,069.50 6,077.35 0.0K
08:15 6,075.90 6,080.19 6,071.34 6,071.72 0.0K
08:20 6,069.52 6,073.46 6,065.18 6,066.49 0.0K
08:25 6,065.69 6,073.39 6,065.11 6,072.51 0.0K
08:30 6,072.51 6,084.53 6,072.27 6,084.53 0.0K
08:35 6,085.11 6,087.45 6,083.65 6,086.74 0.0K
08:40 6,087.34 6,096.18 6,087.34 6,096.18 0.0K
08:45 6,096.92 6,096.92 6,093.11 6,094.92 0.0K
08:50 6,095.16 6,098.54 6,094.23 6,096.81 0.0K
08:55 6,097.54 6,098.12 6,091.31 6,092.00 0.0K
09:00 6,092.58 6,093.39 6,087.03 6,090.14 0.0K
09:05 6,089.90 6,090.80 6,088.54 6,089.45 0.0K
09:10 6,089.34 6,089.34 6,079.80 6,080.38 0.0K
09:15 6,081.11 6,081.11 6,072.20 6,072.51 0.0K
09:20 6,071.81 6,071.81 6,067.12 6,069.00 0.0K
09:25 6,068.78 6,071.68 6,067.52 6,071.68 0.0K
09:30 6,070.59 6,070.83 6,064.10 6,067.36 0.0K
09:35 6,068.67 6,076.83 6,067.54 6,076.83 0.0K
09:40 6,076.46 6,076.46 6,073.15 6,073.74 0.0K
09:45 6,073.74 6,073.74 6,072.78 6,073.50 0.0K
09:50 6,073.28 6,075.85 6,071.97 6,075.85 0.0K
09:55 6,076.19 6,076.30 6,074.80 6,075.21 0.0K
10:00 6,073.47 6,074.93 6,072.41 6,073.62 0.0K
10:05 6,073.70 6,077.74 6,073.70 6,077.74 0.0K
10:10 6,078.56 6,081.64 6,076.47 6,076.47 0.0K
10:15 6,076.24 6,080.32 6,074.33 6,079.04 0.0K
10:20 6,079.41 6,083.45 6,079.41 6,083.12 0.0K
10:25 6,082.39 6,085.96 6,081.43 6,085.96 0.0K
10:30 6,084.64 6,094.69 6,084.64 6,094.69 0.0K
10:35 6,094.69 6,095.41 6,093.17 6,094.09 0.0K
10:40 6,094.01 6,095.00 6,093.41 6,093.41 0.0K
10:45 6,092.83 6,092.83 6,087.80 6,089.10 0.0K
10:50 6,088.76 6,091.05 6,087.81 6,089.45 0.0K
10:55 6,087.97 6,093.91 6,087.97 6,093.74 0.0K
11:00 6,094.47 6,095.09 6,090.82 6,094.85 0.0K
11:05 6,095.86 6,100.18 6,095.28 6,098.43 0.0K
11:10 6,098.60 6,102.58 6,096.94 6,100.84 0.0K
11:15 6,100.23 6,100.23 6,096.13 6,096.20 0.0K
11:20 6,096.93 6,098.92 6,095.07 6,097.29 0.0K
11:25 6,097.87 6,097.87 6,093.51 6,095.20 0.0K
11:30 6,094.47 6,094.47 6,092.02 6,093.34 0.0K
11:35 6,093.92 6,095.36 6,092.90 6,093.72 0.0K
11:40 6,093.14 6,094.57 6,092.89 6,094.34 0.0K
11:45 6,094.11 6,096.37 6,094.11 6,096.24 0.0K
11:50 6,097.10 6,099.71 6,092.12 6,092.12 0.0K
11:55 6,092.83 6,092.83 6,090.19 6,090.19 0.0K
12:00 6,089.95 6,092.34 6,089.22 6,092.34 0.0K
12:05 6,092.92 6,094.20 6,091.27 6,094.20 0.0K
12:10 6,094.68 6,096.92 6,094.36 6,096.92 0.0K
12:15 6,096.34 6,100.47 6,096.34 6,100.47 0.0K
12:20 6,101.20 6,104.97 6,100.67 6,101.04 0.0K
12:25 6,101.76 6,105.21 6,101.15 6,105.10 0.0K
12:30 6,105.85 6,110.55 6,105.85 6,110.31 0.0K
12:35 6,111.50 6,111.91 6,110.42 6,111.91 0.0K
12:40 6,113.59 6,115.69 6,113.50 6,115.69 0.0K
12:45 6,116.17 6,119.26 6,115.80 6,117.14 0.0K
12:50 6,116.56 6,117.80 6,114.11 6,114.11 0.0K
12:55 6,114.84 6,116.14 6,113.66 6,114.83 0.0K
13:00 6,116.14 6,125.13 6,115.69 6,125.13 0.0K
13:05 6,125.24 6,126.42 6,123.69 6,126.42 0.0K
13:10 6,125.70 6,125.70 6,122.89 6,125.02 0.0K
13:15 6,125.50 6,126.23 6,124.67 6,124.96 0.0K
13:20 6,124.23 6,130.57 6,123.38 6,130.09 0.0K
13:25 6,129.38 6,130.49 6,128.90 6,130.49 0.0K
13:30 6,131.06 6,135.31 6,131.06 6,131.09 0.0K
13:35 6,130.13 6,130.13 6,122.88 6,122.88 0.0K
13:40 6,123.62 6,124.09 6,122.77 6,123.24 0.0K
13:45 6,123.00 6,126.51 6,123.00 6,126.51 0.0K
13:50 6,126.75 6,132.90 6,126.75 6,131.74 0.0K
13:55 6,131.74 6,131.74 6,129.62 6,131.55 0.0K
14:00 6,130.83 6,132.58 6,129.29 6,132.58 0.0K
14:05 6,133.19 6,136.55 6,133.19 6,135.62 0.0K
14:10 6,135.91 6,137.35 6,133.71 6,133.71 0.0K
14:15 6,133.24 6,133.24 6,131.63 6,132.94 0.0K
14:20 6,132.77 6,134.51 6,132.04 6,133.16 0.0K
14:25 6,133.89 6,134.17 6,130.30 6,130.54 0.0K
14:30 6,129.81 6,129.81 6,116.12 6,118.30 0.0K
14:35 6,116.87 6,121.82 6,116.84 6,121.82 0.0K
14:40 6,122.16 6,130.72 6,122.16 6,129.79 0.0K
14:45 6,129.07 6,129.64 6,125.86 6,126.34 0.0K
14:50 6,127.05 6,128.36 6,125.59 6,127.65 0.0K
14:55 6,127.89 6,129.80 6,127.47 6,129.80 0.0K
15:00 6,127.60 6,127.60 6,120.85 6,120.85 0.0K
15:05 6,119.54 6,119.54 6,112.77 6,112.77 0.0K
15:10 6,113.25 6,114.63 6,111.62 6,112.36 0.0K
15:15 6,112.94 6,116.57 6,112.41 6,116.10 0.0K
15:20 6,115.77 6,116.59 6,113.75 6,116.36 0.0K
15:25 6,116.10 6,119.25 6,114.30 6,119.25 0.0K
15:30 6,119.33 6,122.08 6,119.06 6,122.08 0.0K
15:35 6,122.24 6,126.43 6,122.24 6,124.20 0.0K
15:40 6,123.04 6,123.04 6,120.75 6,122.05 0.0K
15:45 6,121.33 6,126.31 6,120.85 6,125.39 0.0K
15:50 6,124.81 6,124.81 6,122.80 6,124.69 0.0K
15:55 6,124.32 6,124.88 6,122.85 6,122.96 0.0K
16:00 6,122.96 6,127.54 6,119.68 6,123.25 0.0K
16:05 6,123.86 6,126.20 6,123.30 6,126.20 0.0K
16:10 6,125.62 6,136.17 6,125.62 6,130.19 0.0K
16:15 6,129.47 6,133.39 6,128.56 6,128.67 0.0K
16:20 6,128.78 6,130.68 6,126.57 6,129.36 0.0K
16:25 6,129.28 6,129.45 6,124.10 6,124.10 0.0K
16:35 6,130.03 6,130.03 6,130.03 6,130.03 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available