FTSE 350 Tobacco TR

TRINMX451030
🏛️ uk →
43,049.94
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 36,619.23 36,619.23 34,558.16 34,581.99 0.0K
08:05 34,575.29 34,579.89 34,295.94 34,341.11 0.0K
08:10 34,352.40 34,556.06 34,313.93 34,410.97 0.0K
08:15 34,418.91 34,418.91 34,063.09 34,115.34 0.0K
08:20 34,110.75 34,134.58 34,021.65 34,099.45 0.0K
08:25 34,083.57 34,123.29 33,987.39 34,090.27 0.0K
08:30 34,093.61 34,305.21 34,093.61 34,254.20 0.0K
08:35 34,257.55 34,311.05 34,222.43 34,303.11 0.0K
08:40 34,295.17 34,326.94 34,234.11 34,234.11 0.0K
08:45 34,250.00 34,277.18 34,170.56 34,178.50 0.0K
08:50 34,170.56 34,275.93 34,124.14 34,257.94 0.0K
08:55 34,250.00 34,257.94 34,168.46 34,188.94 0.0K
09:00 34,137.93 34,191.04 34,055.14 34,078.97 0.0K
09:05 34,063.09 34,078.97 33,944.32 34,048.44 0.0K
09:10 34,032.56 34,043.85 33,965.66 34,012.08 0.0K
09:15 34,020.02 34,138.79 34,004.13 34,091.12 0.0K
09:20 34,075.24 34,075.24 33,951.88 34,046.81 0.0K
09:25 34,058.10 34,059.35 33,918.86 33,961.92 0.0K
09:30 33,946.04 33,946.04 33,857.80 33,881.63 0.0K
09:35 33,865.74 33,889.57 33,788.80 33,812.63 0.0K
09:40 33,804.68 33,863.64 33,796.74 33,808.03 0.0K
09:45 33,808.03 33,900.87 33,792.15 33,891.68 0.0K
09:50 33,883.73 33,883.73 33,769.56 33,785.45 0.0K
09:55 33,784.20 33,803.44 33,767.07 33,767.07 0.0K
10:00 33,782.96 33,821.43 33,759.13 33,775.01 0.0K
10:05 33,767.07 33,794.25 33,731.95 33,739.89 0.0K
10:10 33,771.66 33,778.36 33,724.00 33,727.35 0.0K
10:15 33,719.41 33,793.00 33,719.41 33,730.70 0.0K
10:20 33,738.65 33,738.65 33,698.93 33,698.93 0.0K
10:25 33,706.87 33,744.10 33,670.50 33,677.20 0.0K
10:30 33,669.26 33,699.79 33,646.67 33,699.79 0.0K
10:35 33,715.67 33,819.80 33,709.83 33,709.83 0.0K
10:40 33,677.20 33,719.02 33,642.08 33,719.02 0.0K
10:45 33,734.91 33,850.33 33,734.91 33,850.33 0.0K
10:50 33,850.33 33,888.80 33,800.56 33,888.80 0.0K
10:55 33,896.74 33,974.55 33,896.74 33,974.55 0.0K
11:00 33,959.90 33,963.64 33,884.20 33,963.64 0.0K
11:05 33,955.70 34,094.94 33,955.70 34,071.11 0.0K
11:10 34,063.17 34,167.29 34,039.34 34,156.00 0.0K
11:15 34,171.89 34,333.72 34,171.89 34,325.78 0.0K
11:20 34,317.84 34,335.83 34,273.52 34,319.94 0.0K
11:25 34,319.94 34,392.68 34,305.30 34,384.73 0.0K
11:30 34,381.38 34,381.38 34,330.37 34,341.67 0.0K
11:35 34,349.61 34,388.08 34,305.30 34,316.59 0.0K
11:40 34,327.88 34,468.38 34,327.88 34,460.43 0.0K
11:45 34,468.38 34,569.15 34,452.49 34,526.08 0.0K
11:50 34,494.31 34,518.14 34,443.30 34,489.72 0.0K
11:55 34,508.95 34,537.38 34,475.07 34,537.38 0.0K
12:00 34,537.38 34,598.44 34,470.48 34,470.48 0.0K
12:05 34,467.13 34,475.07 34,385.59 34,444.55 0.0K
12:10 34,452.49 34,519.39 34,444.55 34,519.39 0.0K
12:15 34,519.39 34,549.92 34,503.50 34,519.39 0.0K
12:20 34,522.74 34,530.68 34,500.15 34,519.39 0.0K
12:25 34,527.33 34,554.51 34,508.09 34,512.69 0.0K
12:30 34,477.56 34,485.51 34,453.73 34,469.62 0.0K
12:35 34,461.68 34,531.92 34,450.39 34,450.39 0.0K
12:40 34,434.50 34,434.50 34,364.25 34,383.49 0.0K
12:45 34,391.43 34,433.25 34,375.54 34,421.96 0.0K
12:50 34,449.14 34,449.14 34,351.71 34,375.54 0.0K
12:55 34,367.60 34,426.55 34,367.60 34,383.49 0.0K
13:00 34,399.37 34,434.50 34,391.43 34,434.50 0.0K
13:05 34,442.44 34,450.39 34,386.84 34,441.20 0.0K
13:10 34,444.55 34,471.73 34,398.13 34,417.37 0.0K
13:15 34,420.71 34,455.84 34,420.71 34,455.84 0.0K
13:20 34,459.19 34,475.07 34,424.06 34,439.95 0.0K
13:25 34,451.24 34,470.48 34,439.95 34,459.19 0.0K
13:30 34,432.01 34,447.89 34,327.88 34,327.88 0.0K
13:35 34,304.05 34,319.94 34,202.03 34,221.27 0.0K
13:40 34,213.32 34,337.93 34,213.32 34,307.40 0.0K
13:45 34,315.34 34,315.34 34,225.86 34,276.87 0.0K
13:50 34,296.11 34,318.69 34,270.17 34,270.17 0.0K
13:55 34,278.12 34,300.70 34,238.40 34,289.41 0.0K
14:00 34,273.52 34,321.18 34,262.23 34,321.18 0.0K
14:05 34,329.13 34,329.13 34,256.78 34,256.78 0.0K
14:10 34,248.83 34,248.83 34,214.96 34,234.19 0.0K
14:15 34,242.14 34,242.14 34,197.82 34,207.01 0.0K
14:20 34,203.66 34,203.66 34,077.81 34,087.00 0.0K
14:25 34,063.17 34,130.07 34,000.87 34,000.87 0.0K
14:30 34,040.58 34,387.22 34,040.58 34,160.60 0.0K
14:35 34,152.65 34,203.66 34,031.40 34,087.86 0.0K
14:40 34,071.97 34,170.64 34,057.33 34,170.64 0.0K
14:45 34,154.76 34,185.29 33,880.47 33,932.72 0.0K
14:50 33,924.78 34,051.49 33,897.60 34,051.49 0.0K
14:55 34,059.43 34,059.43 33,966.60 33,973.30 0.0K
15:00 33,969.95 33,969.95 33,878.36 33,878.36 0.0K
15:05 33,886.31 33,896.36 33,851.18 33,859.13 0.0K
15:10 33,851.18 33,881.71 33,828.60 33,828.60 0.0K
15:15 33,820.66 33,862.86 33,806.01 33,854.92 0.0K
15:20 33,846.98 33,912.63 33,840.28 33,893.39 0.0K
15:25 33,869.56 33,995.41 33,869.56 33,979.53 0.0K
15:30 33,982.88 34,056.47 33,979.53 34,056.47 0.0K
15:35 34,072.36 34,076.95 34,029.29 34,029.29 0.0K
15:40 34,029.29 34,059.82 34,005.46 34,028.05 0.0K
15:45 34,035.99 34,050.63 33,998.38 34,006.32 0.0K
15:50 34,007.57 34,028.05 33,986.23 34,002.11 0.0K
15:55 34,005.46 34,116.28 33,986.23 34,116.28 0.0K
16:00 34,081.16 34,081.16 34,039.34 34,039.34 0.0K
16:05 34,032.64 34,037.24 33,963.64 33,963.64 0.0K
16:10 33,959.05 33,974.93 33,943.16 33,946.51 0.0K
16:15 33,943.16 33,959.05 33,915.98 33,959.05 0.0K
16:20 33,962.39 33,972.44 33,935.21 33,972.44 0.0K
16:25 33,964.50 34,007.57 33,961.15 34,007.57 0.0K
16:35 34,009.67 34,009.67 34,009.67 34,009.67 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available