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 6,131.69 6,141.01 6,115.52 6,135.95 0.0K
08:05 6,136.91 6,136.91 6,125.00 6,128.33 0.0K
08:10 6,127.41 6,127.41 6,119.54 6,121.51 0.0K
08:15 6,120.37 6,123.00 6,113.19 6,113.70 0.0K
08:20 6,111.37 6,117.66 6,110.63 6,117.66 0.0K
08:25 6,117.36 6,121.32 6,116.88 6,120.38 0.0K
08:30 6,120.75 6,121.38 6,117.90 6,119.38 0.0K
08:35 6,119.85 6,123.20 6,117.87 6,123.20 0.0K
08:40 6,123.31 6,123.31 6,119.04 6,119.04 0.0K
08:45 6,118.73 6,126.55 6,115.03 6,126.55 0.0K
08:50 6,128.25 6,129.27 6,125.54 6,128.08 0.0K
08:55 6,128.45 6,140.70 6,128.45 6,138.57 0.0K
09:00 6,138.87 6,141.79 6,134.05 6,141.79 0.0K
09:05 6,141.05 6,142.23 6,140.11 6,140.48 0.0K
09:10 6,141.22 6,145.59 6,140.34 6,145.10 0.0K
09:15 6,144.36 6,144.36 6,139.88 6,140.62 0.0K
09:20 6,139.88 6,140.62 6,135.61 6,136.73 0.0K
09:25 6,138.47 6,145.36 6,138.47 6,145.36 0.0K
09:30 6,144.63 6,144.63 6,141.14 6,143.83 0.0K
09:35 6,144.07 6,145.77 6,143.34 6,145.07 0.0K
09:40 6,145.18 6,145.43 6,143.59 6,143.63 0.0K
09:45 6,144.11 6,146.65 6,142.14 6,146.65 0.0K
09:50 6,146.76 6,149.83 6,146.76 6,148.19 0.0K
09:55 6,149.14 6,149.40 6,148.51 6,148.51 0.0K
10:00 6,149.97 6,154.77 6,149.97 6,154.77 0.0K
10:05 6,155.35 6,155.35 6,151.84 6,152.36 0.0K
10:10 6,152.83 6,156.19 6,152.83 6,154.30 0.0K
10:15 6,155.76 6,156.73 6,153.29 6,153.29 0.0K
10:20 6,154.45 6,158.41 6,154.45 6,157.21 0.0K
10:25 6,157.10 6,160.58 6,157.10 6,160.58 0.0K
10:30 6,159.85 6,167.19 6,157.08 6,161.03 0.0K
10:35 6,159.81 6,159.81 6,157.48 6,159.79 0.0K
10:40 6,159.90 6,160.07 6,157.86 6,159.85 0.0K
10:45 6,159.68 6,163.32 6,159.68 6,160.84 0.0K
10:50 6,161.95 6,163.44 6,160.79 6,163.44 0.0K
10:55 6,164.17 6,165.79 6,162.15 6,163.31 0.0K
11:00 6,162.94 6,163.49 6,160.96 6,162.76 0.0K
11:05 6,162.65 6,164.43 6,161.42 6,161.42 0.0K
11:10 6,161.34 6,162.89 6,160.18 6,162.89 0.0K
11:15 6,162.51 6,164.91 6,162.28 6,162.49 0.0K
11:20 6,162.01 6,162.01 6,155.52 6,156.95 0.0K
11:25 6,156.47 6,157.58 6,152.62 6,155.02 0.0K
11:30 6,153.86 6,154.28 6,153.08 6,153.36 0.0K
11:35 6,154.52 6,155.10 6,151.44 6,151.44 0.0K
11:40 6,150.28 6,152.77 6,149.56 6,149.56 0.0K
11:45 6,149.56 6,150.43 6,147.53 6,148.30 0.0K
11:50 6,149.49 6,151.60 6,149.49 6,150.65 0.0K
11:55 6,150.28 6,152.33 6,148.23 6,150.03 0.0K
12:00 6,146.99 6,151.56 6,145.63 6,147.79 0.0K
12:05 6,146.63 6,156.57 6,146.25 6,156.57 0.0K
12:10 6,156.09 6,157.17 6,155.14 6,156.69 0.0K
12:15 6,156.11 6,160.72 6,156.08 6,160.72 0.0K
12:20 6,162.19 6,172.43 6,161.72 6,171.82 0.0K
12:25 6,172.56 6,182.03 6,171.59 6,180.64 0.0K
12:30 6,180.41 6,181.12 6,178.36 6,180.18 0.0K
12:35 6,180.76 6,182.59 6,177.95 6,178.19 0.0K
12:40 6,179.35 6,183.05 6,175.89 6,181.74 0.0K
12:45 6,182.47 6,185.23 6,182.47 6,183.35 0.0K
12:50 6,183.59 6,185.05 6,182.16 6,182.16 0.0K
12:55 6,181.43 6,185.70 6,181.43 6,185.09 0.0K
13:00 6,185.57 6,189.42 6,185.57 6,186.44 0.0K
13:05 6,186.81 6,187.42 6,185.41 6,185.99 0.0K
13:10 6,185.28 6,185.79 6,184.95 6,185.79 0.0K
13:15 6,185.68 6,185.68 6,180.65 6,183.38 0.0K
13:20 6,183.86 6,184.40 6,182.94 6,184.24 0.0K
13:25 6,183.28 6,187.20 6,183.28 6,186.25 0.0K
13:30 6,185.88 6,185.88 6,177.86 6,177.86 0.0K
13:35 6,176.01 6,176.01 6,173.10 6,173.10 0.0K
13:40 6,173.83 6,174.41 6,171.91 6,172.63 0.0K
13:45 6,171.47 6,171.47 6,164.33 6,164.90 0.0K
13:50 6,164.05 6,167.20 6,164.05 6,167.20 0.0K
13:55 6,168.63 6,172.76 6,168.63 6,172.76 0.0K
14:00 6,172.85 6,176.46 6,172.34 6,176.15 0.0K
14:05 6,176.15 6,176.15 6,171.68 6,173.96 0.0K
14:10 6,173.72 6,173.91 6,168.46 6,172.97 0.0K
14:15 6,173.34 6,174.83 6,171.58 6,172.95 0.0K
14:20 6,173.29 6,179.41 6,173.29 6,178.72 0.0K
14:25 6,179.30 6,179.30 6,176.25 6,178.13 0.0K
14:30 6,173.82 6,174.75 6,166.26 6,167.36 0.0K
14:35 6,168.52 6,178.82 6,167.25 6,176.48 0.0K
14:40 6,175.89 6,183.20 6,175.01 6,181.54 0.0K
14:45 6,180.59 6,185.39 6,178.11 6,184.97 0.0K
14:50 6,185.45 6,194.59 6,185.45 6,187.12 0.0K
14:55 6,186.01 6,186.05 6,183.87 6,186.05 0.0K
15:00 6,185.81 6,192.35 6,185.81 6,191.22 0.0K
15:05 6,190.85 6,200.11 6,190.85 6,200.11 0.0K
15:10 6,199.80 6,199.80 6,193.83 6,193.83 0.0K
15:15 6,194.54 6,201.50 6,193.91 6,200.59 0.0K
15:20 6,200.11 6,202.92 6,197.93 6,202.92 0.0K
15:25 6,203.40 6,209.83 6,203.06 6,208.79 0.0K
15:30 6,209.03 6,209.89 6,206.76 6,209.89 0.0K
15:35 6,208.73 6,210.07 6,206.47 6,207.16 0.0K
15:40 6,207.05 6,207.73 6,204.15 6,204.84 0.0K
15:45 6,204.51 6,209.54 6,204.28 6,209.54 0.0K
15:50 6,208.96 6,208.96 6,203.43 6,204.01 0.0K
15:55 6,204.59 6,205.36 6,201.39 6,202.96 0.0K
16:00 6,203.20 6,204.29 6,201.65 6,202.86 0.0K
16:05 6,202.38 6,202.38 6,186.93 6,187.51 0.0K
16:10 6,189.26 6,193.19 6,189.26 6,192.44 0.0K
16:15 6,192.69 6,195.97 6,192.46 6,194.63 0.0K
16:20 6,195.79 6,197.52 6,194.48 6,196.28 0.0K
16:25 6,196.60 6,199.80 6,195.59 6,197.05 0.0K
16:35 6,191.28 6,191.28 6,191.28 6,191.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available