FTSE 350 Tobacco TR

TRINMX451030
🏛️ uk →
42,222.92
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 34,364.90 34,600.83 34,364.90 34,562.15 0.0K
08:05 34,578.12 34,670.21 34,572.64 34,598.72 0.0K
08:10 34,602.09 34,674.83 34,602.09 34,656.75 0.0K
08:15 34,650.01 34,695.83 34,628.56 34,687.84 0.0K
08:20 34,691.21 34,694.57 34,658.40 34,658.40 0.0K
08:25 34,666.39 34,666.39 34,632.32 34,663.02 0.0K
08:30 34,659.65 34,663.02 34,603.74 34,603.74 0.0K
08:35 34,600.37 34,602.48 34,576.41 34,602.48 0.0K
08:40 34,594.50 34,607.96 34,589.88 34,599.97 0.0K
08:45 34,607.96 34,607.96 34,585.25 34,585.25 0.0K
08:50 34,588.62 34,610.07 34,588.62 34,602.09 0.0K
08:55 34,594.10 34,594.10 34,582.74 34,590.73 0.0K
09:00 34,598.72 34,598.72 34,576.01 34,576.01 0.0K
09:05 34,576.01 34,587.37 34,576.01 34,576.01 0.0K
09:10 34,568.02 34,576.01 34,560.04 34,576.01 0.0K
09:15 34,584.00 34,595.35 34,584.00 34,595.35 0.0K
09:20 34,598.72 34,663.48 34,598.72 34,620.17 0.0K
09:25 34,608.82 34,608.82 34,608.82 34,608.82 0.0K
09:30 34,616.81 34,616.81 34,608.82 34,616.81 0.0K
09:35 34,602.09 34,602.09 34,586.11 34,586.11 0.0K
09:40 34,586.11 34,586.11 34,563.40 34,563.40 0.0K
09:45 34,555.41 34,555.41 34,532.71 34,540.69 0.0K
09:50 34,532.71 34,532.71 34,513.36 34,513.36 0.0K
09:55 34,505.37 34,505.37 34,494.02 34,494.02 0.0K
10:00 34,486.03 34,490.65 34,466.69 34,490.65 0.0K
10:05 34,498.64 34,498.64 34,487.29 34,487.29 0.0K
10:10 34,483.92 34,514.62 34,483.92 34,514.62 0.0K
10:15 34,522.61 34,545.31 34,522.61 34,529.34 0.0K
10:20 34,521.35 34,540.69 34,517.98 34,517.98 0.0K
10:25 34,510.00 34,510.00 34,495.28 34,510.00 0.0K
10:30 34,513.36 34,513.36 34,497.39 34,497.39 0.0K
10:35 34,500.75 34,500.75 34,492.77 34,492.77 0.0K
10:40 34,500.75 34,538.18 34,500.75 34,538.18 0.0K
10:45 34,546.17 34,557.53 34,546.17 34,557.53 0.0K
10:50 34,560.89 34,564.26 34,560.89 34,560.89 0.0K
10:55 34,557.53 34,557.53 34,534.82 34,534.82 0.0K
11:00 34,538.18 34,538.18 34,526.83 34,526.83 0.0K
11:05 34,534.82 34,551.65 34,526.83 34,548.28 0.0K
11:10 34,540.29 34,564.26 34,540.29 34,564.26 0.0K
11:15 34,556.27 34,556.27 34,541.55 34,541.55 0.0K
11:20 34,538.18 34,538.18 34,510.85 34,518.84 0.0K
11:25 34,518.84 34,549.54 34,518.84 34,549.54 0.0K
11:30 34,552.90 34,560.89 34,546.17 34,546.17 0.0K
11:35 34,538.18 34,538.18 34,526.83 34,526.83 0.0K
11:40 34,518.84 34,518.84 34,510.85 34,510.85 0.0K
11:45 34,522.21 34,525.57 34,522.21 34,525.57 0.0K
11:50 34,517.59 34,517.59 34,517.59 34,517.59 0.0K
11:55 34,514.22 34,522.21 34,507.49 34,518.84 0.0K
12:00 34,522.21 34,526.83 34,507.49 34,507.49 0.0K
12:05 34,496.13 34,504.12 34,496.13 34,496.13 0.0K
12:10 34,489.40 34,507.49 34,488.14 34,507.49 0.0K
12:15 34,499.50 34,504.12 34,488.14 34,504.12 0.0K
12:20 34,496.13 34,496.13 34,496.13 34,496.13 0.0K
12:25 34,504.12 34,518.84 34,496.13 34,518.84 0.0K
12:30 34,526.83 34,526.83 34,510.85 34,518.84 0.0K
12:35 34,515.47 34,515.47 34,507.49 34,510.85 0.0K
12:40 34,502.87 34,502.87 34,490.26 34,493.62 0.0K
12:45 34,490.26 34,490.26 34,474.28 34,474.28 0.0K
12:50 34,466.29 34,466.29 34,454.94 34,462.93 0.0K
12:55 34,466.29 34,506.23 34,466.29 34,498.24 0.0K
13:00 34,501.61 34,501.61 34,494.88 34,494.88 0.0K
13:10 34,498.24 34,498.24 34,498.24 34,498.24 0.0K
13:15 34,490.26 34,490.26 34,490.26 34,490.26 0.0K
13:20 34,482.27 34,482.27 34,482.27 34,482.27 0.0K
13:25 34,475.53 34,483.52 34,460.81 34,483.52 0.0K
13:30 34,510.85 34,522.21 34,416.25 34,424.24 0.0K
13:35 34,408.27 34,440.22 34,408.27 34,416.25 0.0K
13:40 34,432.23 34,454.94 34,422.99 34,422.99 0.0K
13:45 34,415.00 34,461.67 34,399.02 34,461.67 0.0K
13:50 34,453.68 34,453.68 34,429.72 34,437.71 0.0K
13:55 34,421.73 34,421.73 34,367.07 34,367.07 0.0K
14:00 34,348.98 34,400.28 34,337.63 34,392.29 0.0K
14:05 34,400.28 34,403.64 34,384.30 34,403.64 0.0K
14:10 34,411.63 34,415.00 34,400.28 34,400.28 0.0K
14:15 34,408.27 34,411.63 34,392.29 34,411.63 0.0K
14:20 34,395.66 34,395.66 34,368.33 34,395.66 0.0K
14:25 34,379.68 34,384.30 34,364.96 34,384.30 0.0K
14:30 34,400.28 34,400.28 34,364.96 34,364.96 0.0K
14:35 34,372.95 34,372.95 34,312.81 34,320.80 0.0K
14:40 34,312.81 34,312.81 34,264.03 34,264.03 0.0K
14:45 34,256.04 34,268.65 34,252.67 34,260.66 0.0K
14:50 34,268.65 34,284.62 34,268.65 34,284.62 0.0K
14:55 34,276.63 34,310.70 34,276.63 34,310.70 0.0K
15:00 34,318.69 34,330.04 34,314.06 34,317.43 0.0K
15:05 34,328.78 34,336.77 34,306.08 34,309.44 0.0K
15:10 34,301.45 34,309.44 34,285.48 34,285.48 0.0K
15:15 34,277.49 34,282.11 34,266.14 34,282.11 0.0K
15:20 34,274.12 34,280.86 34,274.12 34,277.49 0.0K
15:25 34,284.22 34,292.21 34,280.86 34,292.21 0.0K
15:30 34,284.22 34,284.22 34,264.88 34,284.22 0.0K
15:35 34,292.21 34,295.58 34,276.24 34,284.22 0.0K
15:40 34,276.24 34,284.22 34,261.52 34,261.52 0.0K
15:45 34,258.15 34,261.52 34,234.19 34,234.19 0.0K
15:50 34,226.20 34,242.17 34,226.20 34,235.44 0.0K
15:55 34,232.07 34,240.06 34,224.09 34,224.09 0.0K
16:00 34,216.10 34,216.10 34,177.41 34,177.41 0.0K
16:05 34,185.40 34,201.38 34,185.40 34,201.38 0.0K
16:10 34,204.74 34,212.73 34,196.76 34,204.74 0.0K
16:15 34,204.74 34,224.09 34,182.03 34,224.09 0.0K
16:20 34,227.45 34,258.15 34,224.09 34,243.43 0.0K
16:25 34,246.79 34,261.52 34,235.44 34,261.52 0.0K
16:35 34,270.76 34,270.76 34,270.76 34,270.76 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available