FTSE 350 Tobacco TR

TRINMX451030
🏛️ uk →
43,143.41
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 33,309.83 33,309.83 33,194.17 33,247.19 0.0K
08:05 33,247.19 33,332.54 33,243.82 33,299.73 0.0K
08:10 33,281.64 33,321.58 33,273.66 33,306.86 0.0K
08:15 33,314.84 33,330.82 33,282.89 33,282.89 0.0K
08:20 33,298.87 33,313.59 33,286.26 33,310.22 0.0K
08:25 33,318.21 33,332.93 33,282.89 33,324.94 0.0K
08:30 33,316.96 33,339.67 33,310.22 33,328.31 0.0K
08:35 33,320.33 33,343.03 33,296.36 33,296.36 0.0K
08:40 33,293.00 33,328.31 33,293.00 33,312.34 0.0K
08:45 33,315.71 33,335.05 33,315.71 33,320.33 0.0K
08:50 33,328.31 33,336.30 33,320.33 33,335.05 0.0K
08:55 33,343.03 33,355.64 33,328.31 33,328.31 0.0K
09:00 33,336.30 33,351.02 33,319.07 33,323.69 0.0K
09:05 33,331.68 33,339.67 33,331.68 33,339.67 0.0K
09:10 33,336.30 33,336.30 33,311.48 33,322.83 0.0K
09:15 33,330.82 33,353.53 33,330.82 33,343.42 0.0K
09:20 33,346.79 33,362.76 33,346.79 33,359.40 0.0K
09:25 33,351.41 33,351.41 33,325.33 33,332.07 0.0K
09:30 33,335.44 33,348.04 33,335.44 33,343.42 0.0K
09:35 33,351.41 33,366.13 33,343.42 33,366.13 0.0K
09:40 33,358.15 33,358.15 33,354.78 33,358.15 0.0K
09:45 33,354.78 33,362.76 33,343.42 33,343.42 0.0K
09:50 33,335.44 33,335.44 33,335.44 33,335.44 0.0K
09:55 33,338.80 33,376.23 33,338.80 33,364.88 0.0K
10:00 33,353.53 33,364.88 33,353.53 33,364.88 0.0K
10:05 33,353.53 33,358.15 33,350.16 33,358.15 0.0K
10:10 33,358.15 33,384.22 33,358.15 33,384.22 0.0K
10:15 33,395.58 33,403.56 33,395.58 33,403.56 0.0K
10:20 33,395.58 33,402.31 33,395.58 33,402.31 0.0K
10:25 33,394.32 33,429.64 33,394.32 33,429.64 0.0K
10:30 33,437.63 33,460.34 33,437.63 33,440.99 0.0K
10:35 33,433.01 33,440.99 33,426.27 33,426.27 0.0K
10:40 33,429.64 33,429.64 33,406.93 33,406.93 0.0K
10:45 33,390.96 33,398.94 33,390.96 33,390.96 0.0K
10:50 33,379.60 33,379.60 33,368.25 33,368.25 0.0K
10:55 33,360.26 33,372.87 33,350.16 33,361.51 0.0K
11:00 33,361.51 33,364.88 33,353.53 33,356.89 0.0K
11:10 33,364.88 33,372.87 33,364.88 33,372.87 0.0K
11:15 33,364.88 33,364.88 33,364.88 33,364.88 0.0K
11:20 33,361.51 33,361.51 33,318.21 33,318.21 0.0K
11:25 33,326.20 33,326.20 33,314.84 33,321.58 0.0K
11:30 33,313.59 33,313.59 33,313.59 33,313.59 0.0K
11:35 33,316.96 33,316.96 33,316.96 33,316.96 0.0K
11:40 33,320.33 33,320.33 33,300.98 33,308.97 0.0K
11:45 33,316.96 33,328.31 33,308.97 33,313.59 0.0K
11:50 33,278.27 33,278.27 33,239.59 33,239.59 0.0K
11:55 33,231.60 33,262.30 33,231.60 33,239.59 0.0K
12:00 33,231.60 33,239.59 33,228.24 33,239.59 0.0K
12:05 33,231.60 33,247.58 33,231.60 33,231.60 0.0K
12:10 33,239.59 33,239.59 33,220.25 33,228.24 0.0K
12:15 33,236.22 33,239.59 33,236.22 33,239.59 0.0K
12:20 33,231.60 33,239.59 33,231.60 33,231.60 0.0K
12:25 33,239.59 33,242.96 33,239.59 33,242.96 0.0K
12:30 33,246.33 33,262.30 33,238.34 33,254.31 0.0K
12:35 33,257.68 33,273.66 33,257.68 33,265.67 0.0K
12:40 33,265.67 33,277.02 33,265.67 33,265.67 0.0K
12:45 33,257.68 33,265.67 33,246.33 33,254.31 0.0K
12:50 33,242.96 33,242.96 33,231.60 33,231.60 0.0K
12:55 33,234.97 33,239.59 33,231.60 33,239.59 0.0K
13:00 33,247.58 33,247.58 33,239.59 33,239.59 0.0K
13:05 33,231.60 33,258.93 33,231.60 33,247.58 0.0K
13:10 33,255.57 33,255.57 33,247.58 33,247.58 0.0K
13:15 33,255.57 33,255.57 33,239.59 33,239.59 0.0K
13:20 33,247.58 33,247.58 33,239.59 33,239.59 0.0K
13:25 33,236.22 33,236.22 33,193.31 33,200.05 0.0K
13:30 33,196.68 33,218.13 33,183.21 33,218.13 0.0K
13:35 33,218.13 33,218.13 33,218.13 33,218.13 0.0K
13:40 33,228.24 33,230.35 33,220.25 33,223.62 0.0K
13:45 33,215.63 33,234.97 33,212.26 33,234.97 0.0K
13:50 33,250.95 33,259.80 33,242.96 33,259.80 0.0K
13:55 33,263.16 33,279.14 33,259.80 33,259.80 0.0K
14:00 33,263.16 33,282.51 33,259.80 33,282.51 0.0K
14:05 33,279.14 33,282.51 33,263.16 33,282.51 0.0K
14:10 33,285.87 33,285.87 33,261.91 33,281.25 0.0K
14:15 33,284.62 33,332.15 33,284.62 33,332.15 0.0K
14:20 33,338.89 33,381.80 33,338.89 33,375.07 0.0K
14:25 33,371.70 33,378.43 33,352.36 33,352.36 0.0K
14:30 33,342.26 33,408.27 33,342.26 33,376.32 0.0K
14:35 33,351.50 33,351.50 33,293.47 33,324.17 0.0K
14:40 33,332.15 33,332.15 33,306.08 33,314.06 0.0K
14:45 33,322.05 33,358.62 33,318.68 33,358.62 0.0K
14:50 33,358.62 33,400.67 33,350.63 33,400.67 0.0K
14:55 33,404.04 33,412.02 33,367.86 33,367.86 0.0K
15:00 33,377.96 33,377.96 33,326.67 33,346.01 0.0K
15:05 33,349.38 33,380.08 33,349.38 33,376.71 0.0K
15:10 33,380.08 33,402.78 33,380.08 33,399.42 0.0K
15:15 33,394.80 33,438.10 33,394.80 33,438.10 0.0K
15:20 33,446.09 33,449.45 33,404.90 33,404.90 0.0K
15:25 33,401.53 33,412.89 33,352.75 33,352.75 0.0K
15:30 33,344.76 33,375.46 33,344.76 33,372.09 0.0K
15:35 33,380.08 33,380.08 33,351.50 33,358.23 0.0K
15:40 33,366.22 33,403.65 33,361.60 33,403.65 0.0K
15:45 33,407.02 33,411.63 33,392.29 33,400.28 0.0K
15:50 33,403.65 33,422.99 33,379.69 33,422.99 0.0K
15:55 33,430.98 33,457.05 33,416.25 33,416.25 0.0K
16:00 33,404.90 33,462.92 33,404.90 33,454.94 0.0K
16:05 33,446.95 33,458.30 33,440.22 33,451.57 0.0K
16:10 33,459.56 33,500.36 33,459.56 33,489.00 0.0K
16:15 33,496.99 33,499.10 33,476.39 33,492.37 0.0K
16:20 33,481.01 33,499.10 33,469.66 33,483.13 0.0K
16:25 33,491.12 33,534.03 33,484.38 33,511.32 0.0K
16:35 33,460.42 33,460.42 33,460.42 33,460.42 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available