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 34,480.73 34,480.73 34,262.10 34,358.81 0.0K
08:05 34,355.44 34,355.44 34,256.62 34,314.65 0.0K
08:10 34,318.01 34,338.61 34,280.58 34,330.62 0.0K
08:15 34,319.27 34,371.81 34,312.53 34,371.81 0.0K
08:20 34,379.79 34,400.39 34,369.69 34,400.39 0.0K
08:25 34,389.03 34,395.77 34,366.32 34,395.77 0.0K
08:30 34,381.05 34,389.03 34,358.34 34,358.34 0.0K
08:35 34,351.60 34,383.55 34,330.15 34,357.47 0.0K
08:40 34,376.82 34,458.41 34,376.82 34,455.05 0.0K
08:45 34,447.06 34,448.31 34,424.35 34,435.70 0.0K
08:50 34,432.34 34,448.31 34,414.25 34,414.25 0.0K
08:55 34,398.27 34,398.27 34,367.58 34,367.58 0.0K
09:00 34,375.56 34,393.65 34,354.97 34,359.59 0.0K
09:05 34,367.58 34,385.67 34,367.58 34,367.58 0.0K
09:10 34,359.59 34,359.59 34,344.87 34,352.86 0.0K
09:15 34,336.88 34,375.56 34,336.88 34,375.56 0.0K
09:20 34,383.55 34,394.91 34,368.83 34,394.91 0.0K
09:25 34,398.27 34,398.27 34,382.30 34,398.27 0.0K
09:30 34,401.64 34,414.25 34,388.17 34,388.17 0.0K
09:35 34,391.54 34,410.88 34,388.17 34,388.17 0.0K
09:40 34,368.83 34,386.92 34,357.47 34,386.92 0.0K
09:45 34,383.55 34,399.53 34,383.55 34,396.16 0.0K
09:50 34,402.89 34,438.21 34,399.53 34,418.87 0.0K
09:55 34,410.88 34,415.50 34,404.14 34,404.14 0.0K
10:00 34,404.14 34,404.14 34,349.49 34,349.49 0.0K
10:05 34,352.86 34,364.21 34,336.88 34,352.86 0.0K
10:10 34,344.87 34,344.87 34,330.15 34,340.25 0.0K
10:15 34,336.88 34,336.88 34,325.53 34,325.53 0.0K
10:20 34,333.51 34,368.83 34,333.51 34,364.21 0.0K
10:25 34,372.20 34,380.18 34,372.20 34,372.20 0.0K
10:30 34,375.56 34,391.54 34,375.56 34,383.55 0.0K
10:35 34,364.21 34,364.21 34,360.84 34,364.21 0.0K
10:40 34,356.22 34,356.22 34,336.88 34,348.24 0.0K
10:45 34,352.86 34,352.86 34,338.13 34,346.12 0.0K
10:50 34,360.84 34,406.26 34,360.84 34,386.92 0.0K
10:55 34,378.93 34,390.29 34,372.20 34,372.20 0.0K
11:00 34,380.18 34,412.99 34,380.18 34,412.99 0.0K
11:05 34,420.98 34,436.96 34,420.98 34,436.96 0.0K
11:10 34,428.97 34,451.68 34,420.98 34,451.68 0.0K
11:15 34,459.67 34,459.67 34,440.32 34,440.32 0.0K
11:20 34,451.68 34,463.03 34,451.68 34,451.68 0.0K
11:25 34,443.69 34,443.69 34,412.99 34,412.99 0.0K
11:30 34,405.01 34,411.74 34,389.03 34,395.77 0.0K
11:35 34,403.76 34,403.76 34,387.78 34,399.14 0.0K
11:40 34,407.12 34,429.83 34,389.03 34,389.03 0.0K
11:45 34,385.67 34,401.64 34,375.56 34,386.92 0.0K
11:50 34,390.29 34,398.27 34,390.29 34,394.91 0.0K
11:55 34,386.92 34,401.64 34,386.92 34,401.64 0.0K
12:00 34,398.27 34,401.64 34,390.29 34,390.29 0.0K
12:05 34,390.29 34,390.29 34,378.93 34,378.93 0.0K
12:10 34,372.20 34,378.93 34,364.21 34,367.58 0.0K
12:15 34,364.21 34,364.21 34,356.22 34,356.22 0.0K
12:20 34,352.86 34,356.22 34,333.51 34,341.50 0.0K
12:25 34,349.49 34,349.49 34,338.13 34,346.12 0.0K
12:30 34,349.49 34,373.45 34,349.49 34,365.46 0.0K
12:35 34,357.47 34,368.83 34,357.47 34,368.83 0.0K
12:40 34,362.09 34,362.09 34,318.79 34,318.79 0.0K
12:45 34,326.78 34,392.79 34,326.78 34,376.82 0.0K
12:50 34,380.18 34,417.61 34,380.18 34,417.61 0.0K
12:55 34,409.63 34,420.98 34,406.26 34,417.61 0.0K
13:00 34,425.60 34,428.97 34,398.27 34,398.27 0.0K
13:05 34,390.29 34,398.27 34,382.30 34,382.30 0.0K
13:10 34,382.30 34,386.92 34,344.87 34,351.60 0.0K
13:15 34,359.59 34,367.58 34,340.25 34,367.58 0.0K
13:20 34,364.21 34,364.21 34,322.16 34,322.16 0.0K
13:25 34,330.15 34,330.15 34,310.80 34,310.80 0.0K
13:30 34,310.80 34,444.94 34,310.80 34,436.96 0.0K
13:35 34,428.97 34,463.03 34,424.35 34,455.05 0.0K
13:40 34,466.40 34,499.60 34,463.03 34,463.03 0.0K
13:45 34,459.67 34,463.03 34,436.96 34,444.94 0.0K
13:50 34,436.96 34,441.58 34,425.60 34,428.97 0.0K
13:55 34,436.96 34,444.94 34,420.98 34,444.94 0.0K
14:00 34,452.93 34,523.56 34,452.93 34,515.57 0.0K
14:05 34,507.59 34,515.57 34,478.14 34,500.85 0.0K
14:10 34,508.84 34,557.62 34,508.84 34,557.62 0.0K
14:15 34,576.97 34,580.33 34,530.30 34,530.30 0.0K
14:20 34,538.28 34,546.27 34,500.85 34,500.85 0.0K
14:25 34,508.84 34,521.45 34,482.76 34,502.10 0.0K
14:30 34,494.12 34,504.61 34,469.29 34,496.62 0.0K
14:35 34,499.99 34,523.95 34,485.27 34,512.60 0.0K
14:40 34,520.58 34,528.57 34,497.87 34,505.86 0.0K
14:45 34,497.87 34,557.15 34,497.87 34,549.16 0.0K
14:50 34,541.18 34,578.61 34,529.82 34,555.90 0.0K
14:55 34,539.92 34,562.63 34,528.57 34,546.66 0.0K
15:00 34,536.56 34,573.99 34,520.58 34,573.99 0.0K
15:05 34,577.36 34,585.34 34,556.76 34,579.47 0.0K
15:10 34,582.84 34,629.51 34,578.22 34,624.89 0.0K
15:15 34,616.90 34,616.90 34,596.31 34,596.31 0.0K
15:20 34,588.32 34,588.32 34,557.62 34,572.35 0.0K
15:25 34,564.36 34,564.36 34,518.94 34,522.31 0.0K
15:30 34,515.57 34,523.56 34,499.60 34,515.57 0.0K
15:35 34,518.94 34,533.66 34,514.32 34,533.66 0.0K
15:40 34,530.30 34,530.30 34,470.16 34,473.52 0.0K
15:45 34,481.51 34,481.51 34,462.17 34,470.16 0.0K
15:50 34,462.17 34,500.85 34,462.17 34,497.49 0.0K
15:55 34,489.50 34,489.50 34,463.42 34,472.66 0.0K
16:00 34,464.67 34,476.03 34,453.32 34,453.32 0.0K
16:05 34,456.69 34,464.67 34,427.24 34,438.60 0.0K
16:10 34,430.61 34,437.35 34,425.99 34,437.35 0.0K
16:15 34,445.33 34,465.93 34,441.96 34,457.94 0.0K
16:20 34,465.93 34,477.28 34,449.95 34,454.57 0.0K
16:25 34,446.58 34,462.56 34,438.60 34,451.20 0.0K
16:35 34,495.37 34,495.37 34,495.37 34,495.37 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available