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 33,913.18 33,913.18 33,670.50 33,734.01 0.0K
08:05 33,761.34 33,803.39 33,689.84 33,689.84 0.0K
08:10 33,689.84 33,694.46 33,649.91 33,694.46 0.0K
08:15 33,707.93 33,707.93 33,630.09 33,648.18 0.0K
08:20 33,636.83 33,636.83 33,516.55 33,516.55 0.0K
08:25 33,516.55 33,519.92 33,491.73 33,499.71 0.0K
08:30 33,507.70 33,568.23 33,496.34 33,526.18 0.0K
08:35 33,537.53 33,537.53 33,469.41 33,522.42 0.0K
08:40 33,538.40 33,538.40 33,479.51 33,487.49 0.0K
08:45 33,495.48 33,503.47 33,477.78 33,481.15 0.0K
08:50 33,484.52 33,503.86 33,476.53 33,503.86 0.0K
08:55 33,500.49 33,531.19 33,497.12 33,521.08 0.0K
09:00 33,535.81 33,540.43 33,497.12 33,497.12 0.0K
09:05 33,481.15 33,561.88 33,481.15 33,561.88 0.0K
09:10 33,550.53 33,666.19 33,550.53 33,650.21 0.0K
09:15 33,645.59 33,678.41 33,638.86 33,662.43 0.0K
09:20 33,670.42 33,681.77 33,639.72 33,639.72 0.0K
09:25 33,636.36 33,639.72 33,605.66 33,620.38 0.0K
09:30 33,627.12 33,712.47 33,627.12 33,688.51 0.0K
09:35 33,704.48 33,723.82 33,693.13 33,723.82 0.0K
09:40 33,707.85 33,741.05 33,707.85 33,741.05 0.0K
09:45 33,733.06 33,776.37 33,733.06 33,768.38 0.0K
09:50 33,775.11 33,794.45 33,731.81 33,731.81 0.0K
09:55 33,725.08 33,741.05 33,702.37 33,721.71 0.0K
10:00 33,713.72 33,780.99 33,706.99 33,780.99 0.0K
10:05 33,773.00 33,813.80 33,773.00 33,805.81 0.0K
10:10 33,797.82 33,812.54 33,769.24 33,769.24 0.0K
10:15 33,745.28 33,761.25 33,741.91 33,753.27 0.0K
10:20 33,756.63 33,814.66 33,756.63 33,806.67 0.0K
10:25 33,814.66 33,855.46 33,806.67 33,842.85 0.0K
10:30 33,849.59 33,873.55 33,841.60 33,857.57 0.0K
10:35 33,849.59 33,865.56 33,815.52 33,815.52 0.0K
10:40 33,812.16 33,831.50 33,812.16 33,823.51 0.0K
10:45 33,826.88 33,854.21 33,826.88 33,842.85 0.0K
10:50 33,849.59 33,857.57 33,838.23 33,838.23 0.0K
10:55 33,834.86 33,834.86 33,818.89 33,818.89 0.0K
11:00 33,810.90 33,834.86 33,802.92 33,834.86 0.0K
11:05 33,826.88 33,846.22 33,826.88 33,838.23 0.0K
11:10 33,846.22 33,846.22 33,821.39 33,821.39 0.0K
11:15 33,829.38 33,871.43 33,818.03 33,863.44 0.0K
11:20 33,870.18 33,908.86 33,870.18 33,908.86 0.0K
11:25 33,916.85 33,936.19 33,916.85 33,932.82 0.0K
11:30 33,940.81 33,944.18 33,932.82 33,932.82 0.0K
11:35 33,926.09 33,926.09 33,892.03 33,896.65 0.0K
11:40 33,904.63 33,928.59 33,904.63 33,928.59 0.0K
11:45 33,935.33 33,938.70 33,927.34 33,938.70 0.0K
11:50 33,930.71 33,934.08 33,926.09 33,934.08 0.0K
11:55 33,940.81 33,979.49 33,940.81 33,979.49 0.0K
12:00 33,982.86 33,982.86 33,971.51 33,974.87 0.0K
12:05 33,982.86 33,990.85 33,979.49 33,979.49 0.0K
12:10 33,987.48 34,005.57 33,987.48 33,987.48 0.0K
12:15 33,979.49 33,998.84 33,976.13 33,984.11 0.0K
12:20 33,992.10 33,995.47 33,971.51 33,974.87 0.0K
12:25 33,990.85 33,990.85 33,982.86 33,982.86 0.0K
12:30 33,990.85 33,990.85 33,982.86 33,990.85 0.0K
12:35 33,982.86 33,982.86 33,982.86 33,982.86 0.0K
12:40 33,974.87 33,990.85 33,968.14 33,990.85 0.0K
12:45 33,998.84 34,013.56 33,998.84 34,013.56 0.0K
12:50 34,005.57 34,013.56 33,966.89 33,966.89 0.0K
12:55 33,974.87 34,002.20 33,974.87 34,002.20 0.0K
13:00 34,010.19 34,050.99 34,010.19 34,050.99 0.0K
13:05 34,043.00 34,050.99 34,043.00 34,047.62 0.0K
13:10 34,063.60 34,063.60 34,032.90 34,040.89 0.0K
13:15 34,047.62 34,063.60 34,040.89 34,040.89 0.0K
13:20 34,037.52 34,060.23 34,037.52 34,060.23 0.0K
13:25 34,068.21 34,082.94 34,061.48 34,072.83 0.0K
13:30 34,076.20 34,087.56 34,076.20 34,087.56 0.0K
13:35 34,090.92 34,109.01 34,074.95 34,109.01 0.0K
13:40 34,101.03 34,136.34 34,101.03 34,128.35 0.0K
13:45 34,118.25 34,118.25 34,086.30 34,086.30 0.0K
13:50 34,074.95 34,082.94 34,060.23 34,082.94 0.0K
13:55 34,090.92 34,094.29 34,066.96 34,066.96 0.0K
14:00 34,074.95 34,094.29 34,053.49 34,053.49 0.0K
14:05 34,056.86 34,113.63 34,056.86 34,113.63 0.0K
14:10 34,121.62 34,121.62 34,105.65 34,112.38 0.0K
14:15 34,104.39 34,104.39 34,078.32 34,078.32 0.0K
14:20 34,070.33 34,078.32 34,036.27 34,047.62 0.0K
14:25 34,050.99 34,082.94 34,050.99 34,062.34 0.0K
14:30 34,027.03 34,147.70 34,027.03 34,115.75 0.0K
14:35 34,109.01 34,117.00 34,046.37 34,046.37 0.0K
14:40 34,062.34 34,112.38 34,062.34 34,065.71 0.0K
14:45 34,057.72 34,081.68 34,037.13 34,069.08 0.0K
14:50 34,072.45 34,111.13 34,064.46 34,073.70 0.0K
14:55 34,065.71 34,084.19 34,047.62 34,077.45 0.0K
15:00 34,069.47 34,069.47 33,992.10 34,011.44 0.0K
15:05 34,014.81 34,058.11 34,014.81 34,058.11 0.0K
15:10 34,066.10 34,111.52 34,066.10 34,087.56 0.0K
15:15 34,095.54 34,095.54 34,030.78 34,062.73 0.0K
15:20 34,070.72 34,112.77 34,062.73 34,112.77 0.0K
15:25 34,120.76 34,162.81 34,112.77 34,146.83 0.0K
15:30 34,138.85 34,154.82 34,122.87 34,142.21 0.0K
15:35 34,126.24 34,153.57 34,122.87 34,142.21 0.0K
15:40 34,145.58 34,145.58 34,095.54 34,098.91 0.0K
15:45 34,090.92 34,111.52 34,063.60 34,111.52 0.0K
15:50 34,103.53 34,119.50 34,045.51 34,045.51 0.0K
15:55 34,053.49 34,093.04 34,045.51 34,093.04 0.0K
16:00 34,101.03 34,109.01 34,101.03 34,109.01 0.0K
16:05 34,117.00 34,117.00 34,081.68 34,101.03 0.0K
16:10 34,101.03 34,123.73 34,073.70 34,107.76 0.0K
16:15 34,103.14 34,103.14 34,075.81 34,075.81 0.0K
16:20 34,079.18 34,087.17 34,051.85 34,059.84 0.0K
16:25 34,067.83 34,075.81 33,995.08 33,995.08 0.0K
16:35 33,967.75 33,967.75 33,967.75 33,967.75 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available