FTSE 350 Media TR

TRINMX403010
🏛️ uk →
5,998.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 6,125.61 6,125.61 6,105.81 6,114.46 0.0K
08:05 6,112.72 6,115.06 6,099.43 6,104.21 0.0K
08:10 6,105.31 6,111.87 6,103.46 6,111.87 0.0K
08:15 6,112.60 6,113.88 6,106.16 6,107.10 0.0K
08:20 6,106.38 6,110.99 6,106.16 6,108.24 0.0K
08:25 6,108.24 6,109.65 6,104.27 6,107.44 0.0K
08:30 6,108.39 6,111.86 6,107.05 6,109.64 0.0K
08:35 6,111.10 6,111.58 6,108.99 6,109.72 0.0K
08:40 6,110.20 6,114.84 6,110.20 6,112.97 0.0K
08:45 6,114.91 6,119.52 6,114.91 6,118.05 0.0K
08:50 6,117.58 6,119.33 6,114.80 6,115.38 0.0K
08:55 6,116.11 6,121.30 6,116.11 6,119.87 0.0K
09:00 6,122.35 6,123.10 6,120.96 6,122.20 0.0K
09:05 6,122.42 6,124.85 6,119.00 6,121.35 0.0K
09:10 6,121.59 6,122.31 6,119.39 6,120.42 0.0K
09:15 6,120.53 6,122.37 6,120.53 6,121.64 0.0K
09:20 6,120.34 6,123.78 6,120.11 6,123.78 0.0K
09:25 6,122.62 6,125.36 6,119.74 6,125.36 0.0K
09:30 6,124.20 6,124.65 6,122.46 6,123.47 0.0K
09:35 6,121.11 6,127.83 6,121.11 6,127.83 0.0K
09:40 6,127.72 6,127.96 6,125.15 6,125.15 0.0K
09:45 6,125.15 6,125.77 6,124.31 6,125.77 0.0K
09:50 6,125.29 6,127.08 6,124.66 6,127.08 0.0K
09:55 6,126.50 6,126.50 6,122.46 6,123.43 0.0K
10:00 6,123.73 6,123.73 6,114.64 6,115.37 0.0K
10:05 6,115.85 6,116.33 6,114.67 6,115.53 0.0K
10:10 6,115.22 6,115.22 6,115.22 6,115.22 0.0K
10:15 6,114.48 6,116.15 6,113.26 6,114.40 0.0K
10:20 6,114.98 6,117.42 6,114.98 6,116.69 0.0K
10:25 6,117.06 6,117.11 6,115.73 6,116.48 0.0K
10:30 6,116.25 6,117.41 6,114.33 6,114.33 0.0K
10:35 6,114.67 6,115.69 6,113.95 6,115.21 0.0K
10:40 6,115.79 6,117.22 6,115.79 6,117.22 0.0K
10:45 6,116.85 6,118.02 6,114.95 6,117.28 0.0K
10:50 6,117.28 6,117.28 6,116.55 6,117.03 0.0K
10:55 6,117.76 6,117.76 6,113.42 6,113.42 0.0K
11:00 6,112.46 6,112.56 6,111.16 6,112.32 0.0K
11:05 6,112.80 6,113.04 6,112.21 6,112.21 0.0K
11:10 6,113.37 6,113.37 6,108.44 6,108.44 0.0K
11:15 6,108.44 6,112.06 6,107.55 6,111.48 0.0K
11:20 6,111.01 6,111.85 6,107.14 6,107.87 0.0K
11:25 6,107.79 6,107.79 6,106.60 6,107.18 0.0K
11:30 6,106.94 6,111.43 6,106.94 6,111.13 0.0K
11:35 6,111.71 6,113.50 6,108.61 6,108.61 0.0K
11:40 6,110.08 6,111.05 6,082.84 6,085.65 0.0K
11:45 6,086.12 6,089.05 6,074.94 6,074.94 0.0K
11:50 6,076.62 6,078.53 6,067.18 6,067.68 0.0K
11:55 6,065.76 6,069.60 6,064.93 6,067.97 0.0K
12:00 6,067.01 6,067.65 6,061.10 6,061.10 0.0K
12:05 6,060.62 6,061.20 6,051.93 6,054.01 0.0K
12:10 6,054.48 6,063.79 6,054.48 6,061.18 0.0K
12:15 6,061.76 6,061.86 6,059.22 6,059.85 0.0K
12:20 6,060.80 6,069.10 6,059.33 6,066.25 0.0K
12:25 6,065.67 6,081.46 6,064.23 6,081.46 0.0K
12:30 6,080.75 6,085.24 6,079.93 6,085.24 0.0K
12:35 6,087.28 6,109.97 6,087.28 6,109.97 0.0K
12:40 6,108.53 6,111.27 6,105.12 6,105.12 0.0K
12:45 6,104.64 6,106.81 6,102.73 6,105.85 0.0K
12:50 6,106.57 6,107.05 6,104.33 6,106.23 0.0K
12:55 6,106.23 6,109.80 6,104.08 6,109.80 0.0K
13:00 6,108.84 6,112.24 6,107.37 6,111.95 0.0K
13:05 6,113.15 6,115.52 6,111.35 6,112.14 0.0K
13:10 6,111.19 6,115.04 6,110.71 6,114.56 0.0K
13:15 6,114.80 6,117.43 6,114.80 6,115.58 0.0K
13:20 6,115.71 6,117.96 6,114.85 6,115.06 0.0K
13:25 6,116.02 6,118.17 6,115.20 6,117.22 0.0K
13:30 6,118.38 6,119.57 6,113.31 6,114.71 0.0K
13:35 6,115.91 6,118.53 6,115.43 6,118.53 0.0K
13:40 6,118.05 6,122.21 6,116.84 6,122.21 0.0K
13:45 6,122.79 6,127.74 6,122.71 6,127.25 0.0K
13:50 6,126.52 6,126.76 6,123.68 6,123.68 0.0K
13:55 6,123.38 6,124.26 6,109.64 6,110.22 0.0K
14:00 6,110.22 6,110.94 6,104.69 6,105.44 0.0K
14:05 6,104.48 6,104.48 6,096.36 6,096.36 0.0K
14:10 6,095.62 6,095.62 6,089.23 6,094.56 0.0K
14:15 6,095.04 6,095.15 6,086.61 6,086.61 0.0K
14:20 6,086.72 6,093.43 6,085.41 6,088.99 0.0K
14:25 6,088.61 6,092.48 6,088.24 6,089.53 0.0K
14:30 6,089.53 6,089.53 6,082.57 6,088.45 0.0K
14:35 6,087.35 6,088.74 6,083.10 6,083.10 0.0K
14:40 6,083.83 6,085.85 6,081.99 6,082.23 0.0K
14:45 6,081.75 6,090.27 6,081.64 6,087.46 0.0K
14:50 6,086.30 6,086.30 6,081.46 6,085.58 0.0K
14:55 6,086.89 6,090.56 6,084.88 6,090.56 0.0K
15:00 6,090.30 6,090.30 6,080.20 6,090.16 0.0K
15:05 6,091.21 6,097.23 6,091.21 6,091.28 0.0K
15:10 6,089.73 6,091.43 6,085.81 6,087.63 0.0K
15:15 6,088.82 6,093.25 6,088.46 6,088.46 0.0K
15:20 6,085.40 6,089.33 6,082.60 6,082.60 0.0K
15:25 6,082.02 6,089.61 6,081.55 6,089.61 0.0K
15:30 6,089.98 6,094.33 6,089.98 6,093.93 0.0K
15:35 6,092.98 6,100.97 6,090.16 6,092.27 0.0K
15:40 6,092.64 6,094.99 6,092.02 6,092.10 0.0K
15:45 6,092.34 6,094.51 6,085.73 6,085.73 0.0K
15:50 6,085.82 6,090.20 6,083.56 6,090.20 0.0K
15:55 6,091.40 6,091.40 6,076.33 6,076.64 0.0K
16:00 6,077.01 6,084.81 6,076.59 6,084.81 0.0K
16:05 6,083.86 6,086.38 6,081.43 6,086.38 0.0K
16:10 6,086.62 6,087.68 6,083.72 6,086.54 0.0K
16:15 6,087.02 6,087.60 6,080.15 6,080.15 0.0K
16:20 6,079.57 6,081.52 6,073.70 6,074.66 0.0K
16:25 6,073.96 6,077.11 6,072.78 6,073.26 0.0K
16:35 6,085.75 6,085.75 6,085.75 6,085.75 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available