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 33,460.42 33,481.01 33,407.02 33,481.01 0.0K
08:05 33,495.74 33,559.63 33,489.00 33,551.65 0.0K
08:10 33,559.63 33,586.96 33,548.28 33,570.99 0.0K
08:15 33,563.00 33,563.00 33,532.30 33,547.03 0.0K
08:20 33,539.04 33,543.66 33,516.33 33,531.05 0.0K
08:25 33,539.04 33,539.04 33,470.91 33,470.91 0.0K
08:30 33,478.90 33,488.14 33,454.07 33,488.14 0.0K
08:35 33,488.14 33,498.24 33,488.14 33,494.87 0.0K
08:40 33,498.24 33,523.06 33,498.24 33,519.70 0.0K
08:45 33,526.43 33,582.34 33,526.43 33,582.34 0.0K
08:50 33,574.35 33,574.35 33,558.38 33,561.75 0.0K
08:55 33,545.77 33,545.77 33,521.81 33,545.77 0.0K
09:00 33,552.51 33,579.84 33,544.52 33,568.48 0.0K
09:05 33,565.11 33,565.11 33,534.42 33,558.38 0.0K
09:10 33,561.75 33,579.84 33,561.75 33,579.84 0.0K
09:15 33,571.85 33,579.84 33,557.13 33,557.13 0.0K
09:20 33,550.39 33,553.76 33,506.23 33,512.96 0.0K
09:25 33,496.99 33,504.98 33,496.99 33,504.98 0.0K
09:30 33,493.62 33,509.59 33,493.62 33,509.59 0.0K
09:35 33,512.96 33,516.33 33,498.24 33,501.61 0.0K
09:40 33,498.24 33,501.61 33,490.25 33,493.62 0.0K
09:45 33,490.25 33,504.98 33,490.25 33,504.98 0.0K
09:50 33,501.61 33,508.34 33,501.61 33,504.98 0.0K
09:55 33,501.61 33,501.61 33,476.78 33,476.78 0.0K
10:00 33,480.15 33,480.15 33,458.69 33,462.06 0.0K
10:05 33,458.69 33,474.67 33,439.35 33,439.35 0.0K
10:10 33,450.71 33,504.11 33,450.71 33,504.11 0.0K
10:15 33,512.10 33,530.19 33,504.11 33,530.19 0.0K
10:20 33,522.20 33,525.57 33,522.20 33,525.57 0.0K
10:25 33,517.58 33,517.58 33,517.58 33,517.58 0.0K
10:30 33,525.57 33,525.57 33,514.21 33,525.57 0.0K
10:35 33,528.94 33,540.29 33,528.94 33,532.30 0.0K
10:40 33,528.94 33,528.94 33,512.96 33,512.96 0.0K
10:45 33,520.95 33,520.95 33,504.98 33,504.98 0.0K
10:50 33,501.61 33,501.61 33,493.62 33,493.62 0.0K
10:55 33,504.98 33,508.34 33,504.98 33,508.34 0.0K
11:00 33,501.61 33,501.61 33,501.61 33,501.61 0.0K
11:05 33,509.59 33,520.95 33,509.59 33,520.95 0.0K
11:10 33,512.96 33,520.95 33,509.59 33,509.59 0.0K
11:15 33,506.23 33,514.21 33,499.49 33,502.86 0.0K
11:20 33,494.87 33,502.86 33,494.87 33,496.13 0.0K
11:25 33,488.14 33,491.51 33,488.14 33,491.51 0.0K
11:30 33,483.52 33,525.57 33,483.52 33,509.59 0.0K
11:35 33,512.96 33,520.95 33,512.96 33,520.95 0.0K
11:40 33,512.96 33,516.33 33,512.96 33,516.33 0.0K
11:45 33,524.32 33,550.39 33,524.32 33,550.39 0.0K
11:50 33,531.05 33,531.05 33,511.71 33,527.68 0.0K
11:55 33,519.70 33,541.15 33,511.71 33,541.15 0.0K
12:00 33,549.14 33,552.51 33,541.15 33,544.52 0.0K
12:05 33,541.15 33,541.15 33,515.08 33,515.08 0.0K
12:10 33,523.06 33,537.79 33,523.06 33,537.79 0.0K
12:15 33,545.77 33,545.77 33,545.77 33,545.77 0.0K
12:20 33,553.76 33,553.76 33,542.41 33,542.41 0.0K
12:25 33,550.39 33,566.37 33,550.39 33,566.37 0.0K
12:30 33,558.38 33,558.38 33,547.03 33,547.03 0.0K
12:35 33,555.01 33,555.01 33,555.01 33,555.01 0.0K
12:40 33,539.04 33,555.01 33,539.04 33,555.01 0.0K
12:45 33,569.73 33,581.09 33,569.73 33,581.09 0.0K
12:50 33,597.06 33,597.06 33,569.73 33,577.72 0.0K
12:55 33,581.09 33,589.08 33,573.10 33,573.10 0.0K
13:00 33,565.11 33,581.09 33,565.11 33,568.48 0.0K
13:05 33,573.10 33,573.10 33,561.75 33,561.75 0.0K
13:10 33,558.38 33,558.38 33,558.38 33,558.38 0.0K
13:15 33,551.65 33,551.65 33,534.81 33,534.81 0.0K
13:20 33,538.18 33,557.52 33,538.18 33,549.53 0.0K
13:25 33,541.54 33,560.88 33,541.54 33,560.88 0.0K
13:30 33,552.90 33,575.61 33,544.91 33,575.61 0.0K
13:35 33,567.62 33,575.61 33,567.62 33,570.99 0.0K
13:40 33,559.63 33,567.62 33,559.63 33,559.63 0.0K
13:45 33,551.65 33,583.59 33,551.65 33,583.59 0.0K
13:50 33,575.61 33,575.61 33,556.26 33,575.61 0.0K
13:55 33,559.63 33,578.97 33,559.63 33,563.00 0.0K
14:00 33,570.99 33,583.59 33,559.63 33,575.61 0.0K
14:05 33,583.59 33,617.66 33,575.61 33,594.95 0.0K
14:10 33,586.96 33,630.26 33,586.96 33,622.28 0.0K
14:15 33,630.26 33,630.26 33,591.58 33,591.58 0.0K
14:20 33,594.95 33,614.29 33,594.95 33,594.95 0.0K
14:25 33,609.67 33,625.64 33,598.32 33,617.66 0.0K
14:30 33,621.02 33,755.16 33,605.05 33,729.09 0.0K
14:35 33,721.10 33,757.28 33,721.10 33,753.91 0.0K
14:40 33,737.94 33,769.88 33,734.57 33,758.53 0.0K
14:45 33,751.80 33,797.21 33,740.44 33,789.23 0.0K
14:50 33,792.59 33,801.83 33,777.87 33,793.85 0.0K
14:55 33,793.85 33,801.83 33,774.50 33,774.50 0.0K
15:00 33,766.52 33,819.92 33,766.52 33,819.92 0.0K
15:05 33,823.29 33,887.19 33,823.29 33,871.21 0.0K
15:10 33,879.20 33,897.29 33,831.28 33,831.28 0.0K
15:15 33,839.26 33,839.26 33,815.30 33,823.29 0.0K
15:20 33,823.29 33,869.96 33,819.92 33,869.96 0.0K
15:25 33,861.97 33,877.95 33,850.62 33,877.95 0.0K
15:30 33,869.96 33,889.30 33,861.97 33,876.69 0.0K
15:35 33,868.71 33,916.63 33,838.01 33,908.64 0.0K
15:40 33,916.63 33,972.54 33,916.63 33,967.92 0.0K
15:45 33,959.93 33,983.89 33,959.93 33,964.55 0.0K
15:50 33,972.54 33,991.88 33,948.58 33,977.16 0.0K
15:55 33,980.53 34,007.86 33,980.53 33,988.51 0.0K
16:00 33,980.53 34,015.84 33,980.53 33,999.87 0.0K
16:05 33,996.50 33,996.50 33,939.73 33,943.10 0.0K
16:10 33,931.74 33,931.74 33,877.08 33,901.05 0.0K
16:15 33,909.03 33,965.80 33,909.03 33,957.82 0.0K
16:20 33,965.80 33,969.17 33,931.74 33,935.11 0.0K
16:25 33,927.12 33,951.08 33,912.40 33,919.13 0.0K
16:35 33,897.29 33,897.29 33,897.29 33,897.29 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available