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 34,067.99 34,067.99 33,925.48 33,925.48 0.0K
08:05 33,928.85 33,936.83 33,893.53 33,918.75 0.0K
08:10 33,926.73 33,993.61 33,926.73 33,938.09 0.0K
08:15 33,934.72 33,939.34 33,899.79 33,903.16 0.0K
08:20 33,903.16 33,972.15 33,903.16 33,952.81 0.0K
08:25 33,951.56 33,951.56 33,907.00 33,934.33 0.0K
08:30 33,961.66 33,961.66 33,930.96 33,930.96 0.0K
08:35 33,930.96 33,960.80 33,928.85 33,954.06 0.0K
08:40 33,962.05 33,962.05 33,942.71 33,946.07 0.0K
08:45 33,942.71 33,946.07 33,926.73 33,926.73 0.0K
08:50 33,930.10 33,938.09 33,930.10 33,938.09 0.0K
08:55 33,941.45 33,983.50 33,941.45 33,980.14 0.0K
09:00 33,972.15 33,980.14 33,960.80 33,964.16 0.0K
09:05 33,967.53 33,999.48 33,964.16 33,999.48 0.0K
09:10 33,991.49 33,991.49 33,972.15 33,972.15 0.0K
09:15 33,964.16 33,967.53 33,964.16 33,967.53 0.0K
09:20 33,970.90 33,988.99 33,958.29 33,958.29 0.0K
09:25 33,948.19 33,956.18 33,948.19 33,956.18 0.0K
09:30 33,959.54 33,970.90 33,959.54 33,970.90 0.0K
09:35 33,962.91 33,962.91 33,959.54 33,959.54 0.0K
09:40 33,970.90 33,970.90 33,970.90 33,970.90 0.0K
09:45 33,978.89 33,978.89 33,967.53 33,970.90 0.0K
09:50 33,967.53 33,986.87 33,960.80 33,960.80 0.0K
09:55 33,952.81 33,957.43 33,942.71 33,942.71 0.0K
10:00 33,934.72 33,950.69 33,931.35 33,931.35 0.0K
10:05 33,927.98 33,927.98 33,917.88 33,917.88 0.0K
10:10 33,914.51 33,921.25 33,901.91 33,905.28 0.0K
10:15 33,897.29 33,897.29 33,832.53 33,832.53 0.0K
10:20 33,847.25 33,856.49 33,835.90 33,853.12 0.0K
10:25 33,856.49 33,856.49 33,856.49 33,856.49 0.0K
10:30 33,853.12 33,857.74 33,841.77 33,845.14 0.0K
10:35 33,853.12 33,853.12 33,849.76 33,853.12 0.0K
10:40 33,861.11 33,901.91 33,861.11 33,901.91 0.0K
10:45 33,905.28 33,921.25 33,903.16 33,914.51 0.0K
10:50 33,917.88 33,921.25 33,909.90 33,921.25 0.0K
10:55 33,913.26 33,916.63 33,905.28 33,916.63 0.0K
11:00 33,924.62 33,950.69 33,924.62 33,935.97 0.0K
11:05 33,925.87 33,925.87 33,917.88 33,925.87 0.0K
11:10 33,925.87 33,929.24 33,917.88 33,929.24 0.0K
11:15 33,925.87 33,951.95 33,925.87 33,943.96 0.0K
11:20 33,951.95 33,955.31 33,951.95 33,955.31 0.0K
11:25 33,947.33 33,954.06 33,947.33 33,954.06 0.0K
11:30 33,962.05 33,962.05 33,954.06 33,954.06 0.0K
11:35 33,946.07 33,965.42 33,946.07 33,965.42 0.0K
11:40 33,958.68 33,958.68 33,955.31 33,958.68 0.0K
11:45 33,950.69 33,954.06 33,942.71 33,946.07 0.0K
11:50 33,954.06 33,954.06 33,946.07 33,954.06 0.0K
11:55 33,957.43 33,960.80 33,944.82 33,952.81 0.0K
12:00 33,956.18 33,956.18 33,926.73 33,941.45 0.0K
12:05 33,949.44 33,956.18 33,944.82 33,956.18 0.0K
12:10 33,964.16 33,964.16 33,948.19 33,956.18 0.0K
12:15 33,964.16 33,964.16 33,949.44 33,949.44 0.0K
12:20 33,952.81 33,960.80 33,952.81 33,952.81 0.0K
12:25 33,960.80 33,960.80 33,952.81 33,952.81 0.0K
12:30 33,960.80 33,985.62 33,960.80 33,978.89 0.0K
12:35 33,982.25 33,982.25 33,974.27 33,977.63 0.0K
12:40 33,985.62 33,996.97 33,985.62 33,996.97 0.0K
12:45 34,000.34 34,023.05 34,000.34 34,023.05 0.0K
12:50 34,026.42 34,037.77 34,026.42 34,037.77 0.0K
12:55 34,045.76 34,045.76 34,034.41 34,041.14 0.0K
13:00 34,037.77 34,050.38 34,032.29 34,032.29 0.0K
13:05 34,035.66 34,074.34 34,032.29 34,074.34 0.0K
13:10 34,077.71 34,077.71 34,066.35 34,066.35 0.0K
13:15 34,069.72 34,089.06 34,055.00 34,055.00 0.0K
13:20 34,059.62 34,059.62 34,025.56 34,025.56 0.0K
13:25 34,018.82 34,049.52 34,018.82 34,049.52 0.0K
13:30 34,057.50 34,078.96 34,057.50 34,062.99 0.0K
13:35 34,052.88 34,056.25 34,052.88 34,056.25 0.0K
13:40 34,062.99 34,062.99 34,026.81 34,026.81 0.0K
13:45 34,030.17 34,030.17 34,010.83 34,022.19 0.0K
13:50 34,030.17 34,030.17 33,991.49 33,991.49 0.0K
13:55 33,988.12 33,994.86 33,980.14 33,980.14 0.0K
14:00 33,986.87 34,002.85 33,986.87 34,002.85 0.0K
14:05 33,999.48 33,999.48 33,983.50 33,983.50 0.0K
14:10 33,994.86 33,994.86 33,994.86 33,994.86 0.0K
14:15 34,004.96 34,028.92 34,004.96 34,028.92 0.0K
14:20 34,020.94 34,028.92 33,993.61 33,993.61 0.0K
14:25 33,990.24 33,993.61 33,943.57 33,943.57 0.0K
14:30 33,935.58 34,102.92 33,935.58 34,102.92 0.0K
14:35 34,086.95 34,254.29 34,075.59 34,183.65 0.0K
14:40 34,176.92 34,176.92 34,139.49 34,162.20 0.0K
14:45 34,154.21 34,200.88 34,138.24 34,175.67 0.0K
14:50 34,183.65 34,226.96 34,180.29 34,208.87 0.0K
14:55 34,200.88 34,236.20 34,183.65 34,191.64 0.0K
15:00 34,191.64 34,233.69 34,191.64 34,226.96 0.0K
15:05 34,218.97 34,269.01 34,218.97 34,265.64 0.0K
15:10 34,269.01 34,272.38 34,246.30 34,246.30 0.0K
15:15 34,254.29 34,303.07 34,246.30 34,303.07 0.0K
15:20 34,295.08 34,295.08 34,262.27 34,286.23 0.0K
15:25 34,302.21 34,308.94 34,292.97 34,292.97 0.0K
15:30 34,289.60 34,289.60 34,246.30 34,265.64 0.0K
15:35 34,270.26 34,297.59 34,270.26 34,297.59 0.0K
15:40 34,294.22 34,302.21 34,278.25 34,297.59 0.0K
15:45 34,289.60 34,331.65 34,278.25 34,323.67 0.0K
15:50 34,323.67 34,323.67 34,286.23 34,298.84 0.0K
15:55 34,290.85 34,316.93 34,290.85 34,316.93 0.0K
16:00 34,320.30 34,320.30 34,289.60 34,297.59 0.0K
16:05 34,292.97 34,304.32 34,292.97 34,292.97 0.0K
16:10 34,296.34 34,304.32 34,277.00 34,288.35 0.0K
16:15 34,296.34 34,332.52 34,296.34 34,324.53 0.0K
16:20 34,327.90 34,339.25 34,291.33 34,299.31 0.0K
16:25 34,291.33 34,291.33 34,248.03 34,260.63 0.0K
16:35 34,291.33 34,291.33 34,291.33 34,291.33 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available