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 34,529.04 34,687.14 34,529.04 34,642.98 0.0K
08:05 34,634.99 34,634.99 34,526.93 34,536.17 0.0K
08:10 34,528.18 34,536.17 34,472.66 34,472.66 0.0K
08:15 34,469.29 34,476.03 34,445.33 34,472.66 0.0K
08:20 34,469.29 34,469.29 34,439.85 34,462.56 0.0K
08:25 34,465.93 34,493.25 34,457.94 34,459.19 0.0K
08:30 34,467.18 34,481.90 34,439.85 34,446.58 0.0K
08:35 34,472.66 34,529.43 34,472.66 34,529.43 0.0K
08:40 34,537.42 34,581.59 34,536.17 34,574.85 0.0K
08:45 34,566.86 34,590.83 34,566.86 34,582.84 0.0K
08:50 34,579.47 34,579.47 34,540.79 34,571.48 0.0K
08:55 34,579.47 34,598.81 34,571.48 34,598.81 0.0K
09:00 34,613.53 34,652.22 34,606.80 34,647.60 0.0K
09:05 34,644.23 34,644.23 34,613.53 34,621.52 0.0K
09:10 34,629.51 34,645.48 34,622.77 34,622.77 0.0K
09:15 34,630.76 34,648.85 34,630.76 34,648.85 0.0K
09:20 34,655.58 34,666.94 34,648.85 34,648.85 0.0K
09:25 34,645.48 34,653.47 34,645.48 34,653.47 0.0K
09:30 34,645.48 34,651.35 34,627.39 34,651.35 0.0K
09:35 34,658.09 34,682.05 34,658.09 34,674.06 0.0K
09:40 34,680.80 34,680.80 34,661.46 34,661.46 0.0K
09:45 34,669.44 34,733.34 34,669.44 34,733.34 0.0K
09:50 34,736.71 34,736.71 34,717.37 34,725.35 0.0K
09:55 34,741.33 34,741.33 34,733.34 34,741.33 0.0K
10:00 34,749.31 34,784.63 34,749.31 34,776.64 0.0K
10:05 34,773.28 34,781.26 34,765.29 34,781.26 0.0K
10:10 34,769.91 34,769.91 34,745.95 34,769.91 0.0K
10:15 34,761.92 34,761.92 34,731.22 34,745.95 0.0K
10:20 34,742.58 34,745.95 34,734.59 34,745.95 0.0K
10:25 34,753.93 34,765.29 34,749.31 34,749.31 0.0K
10:30 34,741.33 34,753.93 34,729.97 34,753.93 0.0K
10:35 34,745.95 34,757.30 34,745.95 34,753.93 0.0K
10:40 34,745.95 34,745.95 34,745.95 34,745.95 0.0K
10:45 34,753.93 34,776.64 34,753.93 34,776.64 0.0K
10:50 34,757.30 34,757.30 34,745.95 34,745.95 0.0K
10:55 34,737.96 34,741.33 34,734.59 34,741.33 0.0K
11:00 34,749.31 34,760.67 34,733.34 34,749.31 0.0K
11:05 34,745.95 34,753.93 34,745.95 34,753.93 0.0K
11:10 34,745.95 34,769.91 34,745.95 34,769.91 0.0K
11:15 34,766.54 34,766.54 34,739.21 34,739.21 0.0K
11:20 34,715.25 34,715.25 34,715.25 34,715.25 0.0K
11:25 34,703.90 34,710.63 34,676.57 34,710.63 0.0K
11:30 34,714.00 34,718.62 34,694.66 34,702.64 0.0K
11:35 34,714.00 34,721.99 34,682.05 34,690.04 0.0K
11:40 34,698.02 34,698.02 34,690.04 34,690.04 0.0K
11:45 34,698.02 34,698.02 34,675.32 34,675.32 0.0K
11:50 34,683.30 34,683.30 34,663.96 34,671.95 0.0K
11:55 34,671.95 34,679.94 34,671.95 34,679.94 0.0K
12:00 34,671.95 34,693.40 34,671.95 34,693.40 0.0K
12:05 34,685.42 34,693.40 34,674.06 34,685.42 0.0K
12:10 34,693.40 34,701.39 34,685.42 34,685.42 0.0K
12:15 34,693.40 34,704.76 34,688.79 34,696.77 0.0K
12:20 34,693.40 34,693.40 34,649.24 34,649.24 0.0K
12:25 34,652.61 34,660.59 34,644.62 34,660.59 0.0K
12:30 34,671.95 34,671.95 34,611.81 34,611.81 0.0K
12:35 34,608.44 34,627.78 34,585.73 34,585.73 0.0K
12:40 34,593.72 34,593.72 34,561.77 34,566.39 0.0K
12:45 34,558.40 34,601.71 34,558.40 34,585.73 0.0K
12:50 34,577.74 34,582.36 34,544.93 34,544.93 0.0K
12:55 34,536.95 34,544.93 34,518.86 34,518.86 0.0K
13:00 34,510.87 34,515.49 34,484.79 34,489.41 0.0K
13:05 34,497.40 34,563.41 34,497.40 34,563.41 0.0K
13:10 34,571.40 34,584.01 34,537.34 34,537.34 0.0K
13:15 34,537.34 34,548.69 34,503.27 34,540.70 0.0K
13:20 34,544.07 34,544.07 34,524.73 34,537.34 0.0K
13:25 34,540.70 34,578.13 34,540.70 34,578.13 0.0K
13:30 34,581.50 34,608.83 34,546.19 34,608.83 0.0K
13:35 34,612.20 34,690.82 34,612.20 34,639.53 0.0K
13:40 34,647.51 34,721.51 34,647.51 34,721.51 0.0K
13:45 34,724.88 34,752.21 34,708.91 34,744.22 0.0K
13:50 34,732.87 34,748.84 34,713.52 34,721.51 0.0K
13:55 34,729.50 34,729.50 34,615.56 34,631.54 0.0K
14:00 34,658.87 34,692.93 34,634.91 34,670.22 0.0K
14:05 34,670.22 34,670.22 34,597.48 34,621.44 0.0K
14:10 34,629.42 34,629.42 34,584.01 34,619.32 0.0K
14:15 34,603.35 34,623.55 34,587.37 34,623.55 0.0K
14:20 34,615.56 34,615.56 34,588.24 34,588.24 0.0K
14:25 34,596.22 34,626.92 34,596.22 34,615.56 0.0K
14:30 34,612.20 34,666.85 34,607.58 34,644.15 0.0K
14:35 34,652.13 34,655.50 34,624.80 34,632.79 0.0K
14:40 34,636.16 34,644.15 34,608.83 34,608.83 0.0K
14:45 34,616.82 34,616.82 34,581.50 34,586.12 0.0K
14:50 34,578.13 34,578.13 34,537.34 34,560.04 0.0K
14:55 34,560.04 34,560.04 34,521.36 34,536.08 0.0K
15:00 34,520.11 34,555.43 34,516.74 34,532.72 0.0K
15:05 34,536.08 34,536.08 34,455.35 34,455.35 0.0K
15:10 34,458.72 34,490.67 34,440.63 34,482.68 0.0K
15:15 34,490.67 34,521.36 34,490.67 34,506.64 0.0K
15:20 34,498.65 34,498.65 34,475.94 34,487.30 0.0K
15:25 34,490.67 34,506.64 34,469.21 34,504.52 0.0K
15:30 34,496.54 34,545.32 34,488.55 34,545.32 0.0K
15:35 34,548.69 34,571.40 34,540.70 34,556.68 0.0K
15:40 34,553.31 34,573.90 34,545.32 34,570.54 0.0K
15:45 34,573.90 34,593.25 34,567.17 34,567.17 0.0K
15:50 34,570.54 34,597.86 34,567.17 34,594.50 0.0K
15:55 34,591.13 34,602.48 34,591.13 34,602.48 0.0K
16:00 34,605.85 34,615.95 34,604.60 34,612.59 0.0K
16:05 34,604.60 34,604.60 34,573.90 34,573.90 0.0K
16:10 34,577.27 34,588.63 34,557.93 34,565.92 0.0K
16:15 34,593.25 34,593.25 34,515.02 34,515.02 0.0K
16:20 34,515.02 34,576.41 34,515.02 34,576.41 0.0K
16:25 34,576.41 34,585.65 34,543.60 34,543.60 0.0K
16:35 34,575.54 34,575.54 34,575.54 34,575.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available