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 33,319.66 33,319.66 33,130.64 33,130.64 0.0K
08:05 33,138.59 33,163.66 33,103.85 33,103.85 0.0K
08:10 33,111.79 33,126.44 33,020.21 33,026.91 0.0K
08:15 33,026.91 33,113.04 33,018.96 33,113.04 0.0K
08:20 33,120.98 33,148.16 33,120.98 33,128.93 0.0K
08:25 33,135.62 33,159.45 33,124.33 33,124.33 0.0K
08:30 33,132.28 33,132.28 33,116.39 33,116.39 0.0K
08:35 33,108.44 33,116.39 33,080.41 33,080.41 0.0K
08:40 33,088.35 33,102.99 33,088.35 33,091.70 0.0K
08:45 33,099.64 33,136.87 33,099.64 33,122.23 0.0K
08:50 33,130.17 33,130.17 33,110.94 33,110.94 0.0K
08:55 33,125.58 33,146.92 33,125.58 33,143.57 0.0K
09:00 33,146.92 33,162.80 33,132.28 33,162.80 0.0K
09:05 33,166.15 33,170.75 33,128.93 33,128.93 0.0K
09:10 33,136.87 33,136.87 33,128.93 33,128.93 0.0K
09:15 33,136.87 33,177.45 33,136.87 33,167.40 0.0K
09:20 33,175.34 33,205.87 33,175.34 33,205.87 0.0K
09:25 33,189.98 33,197.93 33,186.63 33,186.63 0.0K
09:30 33,183.29 33,209.22 33,183.29 33,205.87 0.0K
09:35 33,213.81 33,228.46 33,210.47 33,228.46 0.0K
09:40 33,236.40 33,287.02 33,236.40 33,287.02 0.0K
09:45 33,294.97 33,317.55 33,294.97 33,317.55 0.0K
09:50 33,325.50 33,344.73 33,317.55 33,324.25 0.0K
09:55 33,332.19 33,394.11 33,324.25 33,387.41 0.0K
10:00 33,403.30 33,419.19 33,387.41 33,392.01 0.0K
10:05 33,399.95 33,413.35 33,398.70 33,398.70 0.0K
10:10 33,395.36 33,406.65 33,395.36 33,406.65 0.0K
10:15 33,411.24 33,411.24 33,379.47 33,387.41 0.0K
10:20 33,379.47 33,388.66 33,366.07 33,366.07 0.0K
10:25 33,348.08 33,348.08 33,340.14 33,348.08 0.0K
10:30 33,356.02 33,362.72 33,348.08 33,356.02 0.0K
10:35 33,370.67 33,389.90 33,359.37 33,359.37 0.0K
10:40 33,356.02 33,356.02 33,336.79 33,344.73 0.0K
10:45 33,356.02 33,356.02 33,330.09 33,330.09 0.0K
10:50 33,344.73 33,367.32 33,344.73 33,362.72 0.0K
10:55 33,351.43 33,351.43 33,317.55 33,317.55 0.0K
11:00 33,325.50 33,336.79 33,309.61 33,309.61 0.0K
11:05 33,317.55 33,317.55 33,291.62 33,291.62 0.0K
11:10 33,302.91 33,302.91 33,288.27 33,288.27 0.0K
11:15 33,272.38 33,272.38 33,257.74 33,261.09 0.0K
11:20 33,257.74 33,272.38 33,254.39 33,261.09 0.0K
11:25 33,253.15 33,257.74 33,227.21 33,235.15 0.0K
11:30 33,241.85 33,299.56 33,241.85 33,299.56 0.0K
11:35 33,307.50 33,315.45 33,296.21 33,296.21 0.0K
11:40 33,292.86 33,300.81 33,284.92 33,284.92 0.0K
11:45 33,296.21 33,307.50 33,292.86 33,296.21 0.0K
11:50 33,288.27 33,296.21 33,288.27 33,288.27 0.0K
11:55 33,296.21 33,299.56 33,296.21 33,296.21 0.0K
12:00 33,288.27 33,288.27 33,243.10 33,254.39 0.0K
12:05 33,246.45 33,254.39 33,246.45 33,246.45 0.0K
12:10 33,227.21 33,227.21 33,227.21 33,227.21 0.0K
12:15 33,215.92 33,227.21 33,215.92 33,227.21 0.0K
12:20 33,230.56 33,265.68 33,222.62 33,265.68 0.0K
12:25 33,269.03 33,280.33 33,269.03 33,280.33 0.0K
12:30 33,276.98 33,276.98 33,246.45 33,257.74 0.0K
12:35 33,249.80 33,249.80 33,239.75 33,239.75 0.0K
12:40 33,246.45 33,246.45 33,192.09 33,200.03 0.0K
12:45 33,192.09 33,217.16 33,192.09 33,209.22 0.0K
12:50 33,215.92 33,223.86 33,204.63 33,204.63 0.0K
12:55 33,193.33 33,193.33 33,169.50 33,169.50 0.0K
13:00 33,177.45 33,180.79 33,158.21 33,177.45 0.0K
13:05 33,185.39 33,204.63 33,177.45 33,193.33 0.0K
13:10 33,196.68 33,200.03 33,156.96 33,161.56 0.0K
13:15 33,153.62 33,161.56 33,142.32 33,161.56 0.0K
13:20 33,158.21 33,169.50 33,150.27 33,169.50 0.0K
13:25 33,180.79 33,196.68 33,180.79 33,184.14 0.0K
13:30 33,187.49 33,213.43 33,187.49 33,213.43 0.0K
13:35 33,208.83 33,216.78 33,205.48 33,216.78 0.0K
13:40 33,232.66 33,251.90 33,232.66 33,247.31 0.0K
13:45 33,247.31 33,285.78 33,247.31 33,269.89 0.0K
13:50 33,261.95 33,269.89 33,216.78 33,216.78 0.0K
13:55 33,208.83 33,221.37 33,208.83 33,213.43 0.0K
14:00 33,221.37 33,221.37 33,213.43 33,213.43 0.0K
14:05 33,221.37 33,221.37 33,198.79 33,218.02 0.0K
14:10 33,214.67 33,214.67 33,198.79 33,206.73 0.0K
14:15 33,203.38 33,203.38 33,190.84 33,190.84 0.0K
14:20 33,198.79 33,221.37 33,198.79 33,221.37 0.0K
14:25 33,218.02 33,218.02 33,200.03 33,203.38 0.0K
14:30 33,235.15 33,235.15 33,179.55 33,179.55 0.0K
14:35 33,171.61 33,198.79 33,149.02 33,190.84 0.0K
14:40 33,174.95 33,240.61 33,174.95 33,240.61 0.0K
14:45 33,243.96 33,275.73 33,241.85 33,253.15 0.0K
14:50 33,261.09 33,261.09 33,233.91 33,249.80 0.0K
14:55 33,265.68 33,276.98 33,254.39 33,261.09 0.0K
15:00 33,253.15 33,265.68 33,230.56 33,246.45 0.0K
15:05 33,254.39 33,300.81 33,254.39 33,296.21 0.0K
15:10 33,292.86 33,312.10 33,280.33 33,280.33 0.0K
15:15 33,288.27 33,288.27 33,272.38 33,287.02 0.0K
15:20 33,290.37 33,290.37 33,259.84 33,259.84 0.0K
15:25 33,267.79 33,267.79 33,233.91 33,233.91 0.0K
15:30 33,245.20 33,266.54 33,237.26 33,258.60 0.0K
15:35 33,255.25 33,269.89 33,248.55 33,248.55 0.0K
15:40 33,248.55 33,264.44 33,248.55 33,264.44 0.0K
15:45 33,261.09 33,261.09 33,253.15 33,253.15 0.0K
15:50 33,264.44 33,264.44 33,253.15 33,261.09 0.0K
15:55 33,261.09 33,288.27 33,261.09 33,272.38 0.0K
16:00 33,280.33 33,322.15 33,280.33 33,322.15 0.0K
16:05 33,325.50 33,325.50 33,305.01 33,308.36 0.0K
16:10 33,311.71 33,311.71 33,292.48 33,292.48 0.0K
16:15 33,295.83 33,295.83 33,271.99 33,291.23 0.0K
16:20 33,294.58 33,302.52 33,294.58 33,294.58 0.0K
16:25 33,291.23 33,313.82 33,283.29 33,291.23 0.0K
16:35 33,372.77 33,372.77 33,372.77 33,372.77 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available