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 33,877.95 34,041.14 33,863.23 34,025.17 0.0K
08:05 34,033.15 34,033.15 33,875.05 33,875.05 0.0K
08:10 33,883.04 33,901.13 33,827.13 33,893.14 0.0K
08:15 33,917.10 33,951.17 33,909.12 33,936.45 0.0K
08:20 33,936.45 33,936.45 33,852.34 33,859.08 0.0K
08:25 33,859.08 33,922.98 33,840.99 33,922.98 0.0K
08:30 33,934.33 33,960.41 33,929.71 33,936.45 0.0K
08:35 33,925.09 33,929.71 33,905.75 33,926.34 0.0K
08:40 33,934.33 33,965.03 33,922.98 33,965.03 0.0K
08:45 33,949.05 33,960.41 33,935.19 33,960.41 0.0K
08:50 33,944.43 33,944.43 33,909.12 33,925.09 0.0K
08:55 33,933.08 33,989.85 33,933.08 33,981.86 0.0K
09:00 33,985.23 34,025.17 33,985.23 34,025.17 0.0K
09:05 34,033.15 34,079.82 34,002.46 34,003.71 0.0K
09:10 34,007.08 34,029.79 34,007.08 34,021.80 0.0K
09:15 34,013.81 34,025.17 34,013.81 34,025.17 0.0K
09:20 34,021.80 34,037.77 34,015.06 34,015.06 0.0K
09:25 34,003.71 34,003.71 33,942.32 33,953.67 0.0K
09:30 33,957.04 34,011.70 33,957.04 34,011.70 0.0K
09:35 34,003.71 34,019.68 33,984.37 34,000.34 0.0K
09:40 34,003.71 34,015.06 34,003.71 34,013.81 0.0K
09:45 34,020.55 34,041.14 34,020.55 34,041.14 0.0K
09:50 34,051.24 34,063.85 34,051.24 34,052.49 0.0K
09:55 34,055.86 34,059.23 34,015.06 34,023.05 0.0K
10:00 34,019.68 34,024.30 34,004.96 34,004.96 0.0K
10:05 33,996.97 34,031.04 33,996.97 33,996.97 0.0K
10:15 33,990.24 33,993.61 33,975.52 33,978.89 0.0K
10:20 33,975.52 33,983.50 33,975.52 33,983.50 0.0K
10:25 33,975.52 33,999.48 33,968.78 33,968.78 0.0K
10:30 33,984.76 33,991.49 33,972.15 33,972.15 0.0K
10:35 33,980.14 33,980.14 33,964.16 33,964.16 0.0K
10:40 33,980.14 33,983.50 33,980.14 33,983.50 0.0K
10:45 33,991.49 34,002.85 33,991.49 33,991.49 0.0K
10:50 33,983.50 33,999.48 33,983.50 33,991.49 0.0K
10:55 33,994.86 34,002.85 33,994.86 34,002.85 0.0K
11:00 33,994.86 34,033.54 33,994.86 34,033.54 0.0K
11:05 34,030.17 34,038.16 34,022.19 34,030.17 0.0K
11:10 34,014.20 34,025.56 34,014.20 34,025.56 0.0K
11:15 34,017.57 34,041.53 34,017.57 34,041.53 0.0K
11:20 34,057.50 34,057.50 34,034.79 34,042.78 0.0K
11:25 34,054.14 34,062.12 34,054.14 34,054.14 0.0K
11:30 34,046.15 34,046.15 34,034.79 34,034.79 0.0K
11:35 34,026.81 34,034.79 34,016.71 34,016.71 0.0K
11:40 34,020.07 34,039.41 34,020.07 34,031.43 0.0K
11:45 34,028.06 34,044.03 34,028.06 34,036.05 0.0K
11:50 34,044.03 34,060.01 34,028.06 34,028.06 0.0K
11:55 34,024.69 34,024.69 33,974.65 33,974.65 0.0K
12:00 33,978.02 34,000.73 33,978.02 33,997.36 0.0K
12:05 34,005.35 34,005.35 33,994.00 34,001.98 0.0K
12:10 34,005.35 34,006.60 33,998.62 34,006.60 0.0K
12:15 33,998.62 34,009.97 33,995.25 34,009.97 0.0K
12:20 34,017.96 34,031.43 34,017.96 34,028.06 0.0K
12:25 34,016.71 34,016.71 34,016.71 34,016.71 0.0K
12:30 34,013.34 34,016.71 34,008.72 34,008.72 0.0K
12:35 34,013.34 34,024.69 34,013.34 34,024.69 0.0K
12:40 34,013.34 34,021.32 34,001.98 34,001.98 0.0K
12:45 34,009.97 34,017.96 33,995.25 33,995.25 0.0K
12:50 34,003.24 34,014.59 34,003.24 34,009.97 0.0K
12:55 34,021.32 34,021.32 34,013.34 34,013.34 0.0K
13:00 34,021.32 34,028.06 34,021.32 34,028.06 0.0K
13:05 34,036.05 34,055.39 34,032.68 34,048.65 0.0K
13:10 34,052.02 34,055.39 34,052.02 34,055.39 0.0K
13:15 34,052.02 34,052.02 34,044.03 34,048.65 0.0K
13:20 34,037.30 34,037.30 34,011.22 34,011.22 0.0K
13:25 34,004.49 34,004.49 33,996.50 34,004.49 0.0K
13:30 34,007.86 34,037.30 34,007.86 34,037.30 0.0K
13:35 34,040.67 34,071.36 34,040.67 34,044.03 0.0K
13:40 34,052.02 34,052.02 34,044.03 34,048.65 0.0K
13:45 34,055.39 34,089.45 34,055.39 34,078.10 0.0K
13:50 34,074.73 34,105.43 34,074.73 34,089.45 0.0K
13:55 34,081.46 34,089.45 34,074.73 34,074.73 0.0K
14:00 34,082.72 34,086.08 34,074.73 34,074.73 0.0K
14:05 34,082.72 34,082.72 34,055.39 34,063.38 0.0K
14:10 34,060.01 34,066.74 34,040.67 34,066.74 0.0K
14:15 34,058.76 34,065.49 34,058.76 34,065.49 0.0K
14:20 34,068.86 34,068.86 34,042.78 34,042.78 0.0K
14:25 34,046.15 34,083.58 34,046.15 34,075.59 0.0K
14:30 34,094.93 34,125.63 34,075.59 34,091.57 0.0K
14:35 34,060.87 34,080.21 34,044.90 34,064.24 0.0K
14:40 34,052.88 34,098.30 34,052.88 34,057.50 0.0K
14:45 34,060.87 34,068.86 34,041.53 34,049.52 0.0K
14:50 34,041.53 34,057.50 34,039.41 34,054.14 0.0K
14:55 34,057.50 34,068.86 34,041.53 34,068.86 0.0K
15:00 34,072.23 34,107.54 34,068.86 34,104.17 0.0K
15:05 34,096.19 34,096.19 34,033.54 34,033.54 0.0K
15:10 34,044.90 34,055.00 34,036.91 34,055.00 0.0K
15:15 34,047.01 34,047.01 34,024.30 34,028.92 0.0K
15:20 34,036.91 34,036.91 34,020.94 34,028.92 0.0K
15:25 34,025.56 34,025.56 33,967.53 33,967.53 0.0K
15:30 33,970.90 34,004.10 33,936.83 34,004.10 0.0K
15:35 34,012.09 34,031.43 34,012.09 34,028.06 0.0K
15:40 34,020.07 34,036.05 33,989.38 34,028.06 0.0K
15:45 34,024.69 34,029.31 34,021.32 34,021.32 0.0K
15:50 34,029.31 34,040.67 34,021.32 34,029.31 0.0K
15:55 34,037.30 34,060.01 34,032.68 34,036.05 0.0K
16:00 34,044.03 34,047.40 34,009.97 34,025.94 0.0K
16:05 34,017.96 34,040.67 34,009.97 34,017.96 0.0K
16:10 34,009.97 34,009.97 33,987.26 34,006.60 0.0K
16:15 34,014.59 34,017.96 33,997.36 34,005.35 0.0K
16:20 33,997.36 34,031.43 33,997.36 34,020.07 0.0K
16:25 34,012.09 34,024.69 33,997.36 34,016.71 0.0K
16:35 34,067.99 34,067.99 34,067.99 34,067.99 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available