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 34,270.76 34,492.77 34,270.76 34,362.85 0.0K
08:05 34,362.85 34,404.04 34,348.13 34,404.04 0.0K
08:10 34,418.76 34,430.12 34,394.80 34,394.80 0.0K
08:15 34,375.46 34,375.46 34,325.42 34,325.42 0.0K
08:20 34,341.39 34,341.39 34,314.06 34,314.06 0.0K
08:25 34,298.09 34,320.80 34,288.85 34,288.85 0.0K
08:30 34,292.21 34,300.20 34,268.25 34,287.59 0.0K
08:35 34,295.58 34,316.18 34,287.59 34,301.45 0.0K
08:40 34,309.44 34,351.49 34,309.44 34,351.49 0.0K
08:45 34,343.51 34,367.47 34,343.51 34,367.47 0.0K
08:50 34,351.49 34,359.48 34,316.18 34,328.78 0.0K
08:55 34,322.05 34,322.05 34,278.75 34,278.75 0.0K
09:00 34,286.73 34,286.73 34,244.68 34,244.68 0.0K
09:05 34,236.70 34,252.67 34,233.33 34,249.30 0.0K
09:10 34,257.29 34,257.29 34,248.05 34,248.05 0.0K
09:15 34,248.05 34,248.05 34,237.95 34,245.94 0.0K
09:20 34,237.95 34,237.95 34,221.97 34,237.95 0.0K
09:25 34,233.33 34,266.14 34,233.33 34,258.15 0.0K
09:30 34,266.14 34,266.14 34,248.05 34,248.05 0.0K
09:35 34,256.04 34,310.70 34,243.43 34,310.70 0.0K
09:40 34,318.69 34,346.02 34,310.70 34,346.02 0.0K
09:45 34,330.04 34,330.04 34,302.71 34,302.71 0.0K
09:50 34,310.70 34,330.04 34,310.70 34,330.04 0.0K
09:55 34,338.03 34,338.03 34,310.70 34,310.70 0.0K
10:00 34,302.71 34,302.71 34,291.36 34,291.36 0.0K
10:05 34,299.34 34,314.06 34,283.37 34,314.06 0.0K
10:10 34,317.43 34,317.43 34,301.45 34,301.45 0.0K
10:15 34,309.44 34,341.39 34,309.44 34,341.39 0.0K
10:20 34,322.05 34,322.05 34,298.09 34,298.09 0.0K
10:25 34,294.72 34,294.72 34,278.75 34,278.75 0.0K
10:30 34,270.76 34,270.76 34,251.42 34,270.76 0.0K
10:35 34,254.78 34,274.12 34,251.42 34,274.12 0.0K
10:40 34,282.11 34,285.48 34,282.11 34,285.48 0.0K
10:45 34,293.47 34,309.44 34,293.47 34,309.44 0.0K
10:50 34,301.45 34,301.45 34,301.45 34,301.45 0.0K
10:55 34,298.09 34,298.09 34,290.10 34,290.10 0.0K
11:00 34,286.73 34,286.73 34,267.39 34,267.39 0.0K
11:05 34,259.40 34,259.40 34,236.70 34,236.70 0.0K
11:10 34,233.33 34,233.33 34,225.34 34,225.34 0.0K
11:15 34,193.39 34,193.39 34,182.03 34,182.03 0.0K
11:20 34,174.05 34,182.03 34,151.34 34,159.33 0.0K
11:25 34,135.36 34,143.35 34,116.02 34,125.26 0.0K
11:30 34,017.99 34,092.46 33,941.02 34,085.72 0.0K
11:35 34,093.71 34,181.18 34,093.71 34,163.95 0.0K
11:40 34,160.58 34,209.37 34,160.58 34,184.54 0.0K
11:45 34,174.45 34,174.45 34,045.32 34,048.69 0.0K
11:50 34,055.42 34,080.24 33,938.51 33,941.88 0.0K
11:55 33,908.67 34,015.48 33,908.67 33,990.66 0.0K
12:00 33,975.94 34,010.40 33,852.24 33,855.61 0.0K
12:05 33,865.71 33,896.40 33,779.89 33,801.35 0.0K
12:10 33,804.71 33,863.60 33,775.27 33,795.47 0.0K
12:15 33,779.49 33,800.95 33,717.24 33,717.24 0.0K
12:20 33,725.23 33,726.49 33,692.42 33,718.50 0.0K
12:25 33,711.77 33,750.05 33,668.86 33,678.96 0.0K
12:30 33,686.95 33,708.80 33,662.52 33,700.81 0.0K
12:35 33,704.18 33,750.85 33,691.97 33,739.49 0.0K
12:40 33,755.47 33,755.47 33,673.88 33,704.57 0.0K
12:45 33,701.21 33,862.74 33,693.22 33,821.94 0.0K
12:50 33,818.58 33,818.58 33,679.36 33,700.81 0.0K
12:55 33,684.83 33,733.62 33,682.72 33,696.19 0.0K
13:00 33,678.10 33,687.34 33,660.01 33,671.37 0.0K
13:05 33,687.34 33,712.16 33,657.90 33,700.81 0.0K
13:10 33,707.54 33,713.42 33,682.72 33,705.43 0.0K
13:15 33,722.26 33,820.29 33,722.26 33,803.46 0.0K
13:20 33,819.43 33,819.43 33,775.27 33,787.48 0.0K
13:25 33,800.95 33,871.18 33,797.58 33,871.18 0.0K
13:30 33,887.16 34,117.61 33,887.16 34,081.04 0.0K
13:35 34,084.41 34,110.48 34,068.43 34,071.80 0.0K
13:40 34,071.80 34,163.89 34,071.80 34,163.89 0.0K
13:45 34,171.88 34,202.57 34,167.25 34,179.86 0.0K
13:50 34,183.23 34,236.64 34,183.23 34,228.65 0.0K
13:55 34,228.65 34,233.27 34,128.97 34,148.31 0.0K
14:00 34,156.30 34,179.01 34,112.99 34,128.97 0.0K
14:05 34,125.60 34,144.55 34,106.26 34,144.55 0.0K
14:10 34,136.56 34,155.90 34,128.57 34,143.29 0.0K
14:15 34,135.30 34,162.63 34,135.30 34,159.27 0.0K
14:20 34,167.25 34,204.29 34,143.29 34,170.22 0.0K
14:25 34,162.23 34,163.49 34,121.44 34,163.49 0.0K
14:30 34,160.12 34,188.31 34,152.14 34,184.94 0.0K
14:35 34,181.58 34,181.58 34,115.96 34,120.58 0.0K
14:40 34,125.20 34,161.38 34,125.20 34,146.66 0.0K
14:45 34,158.01 34,205.54 34,158.01 34,197.55 0.0K
14:50 34,204.29 34,204.29 34,158.01 34,158.01 0.0K
14:55 34,154.65 34,195.44 34,154.65 34,192.07 0.0K
15:00 34,200.06 34,200.06 34,158.01 34,190.82 0.0K
15:05 34,182.83 34,305.62 34,179.47 34,221.52 0.0K
15:10 34,224.88 34,224.88 34,182.83 34,198.81 0.0K
15:15 34,190.82 34,212.27 34,155.50 34,166.86 0.0K
15:20 34,174.84 34,204.29 34,174.84 34,188.31 0.0K
15:25 34,195.04 34,206.40 34,160.12 34,160.12 0.0K
15:30 34,163.49 34,176.96 34,145.40 34,176.96 0.0K
15:35 34,173.59 34,200.52 34,162.23 34,200.52 0.0K
15:40 34,240.46 34,294.72 34,235.84 34,294.72 0.0K
15:45 34,291.36 34,341.00 34,283.37 34,329.64 0.0K
15:50 34,326.28 34,369.18 34,318.29 34,369.18 0.0K
15:55 34,377.17 34,421.33 34,365.82 34,420.08 0.0K
16:00 34,404.10 34,404.10 34,366.67 34,388.13 0.0K
16:05 34,381.39 34,392.75 34,306.93 34,314.92 0.0K
16:10 34,308.19 34,378.43 34,308.19 34,371.69 0.0K
16:15 34,368.33 34,368.33 34,306.08 34,306.08 0.0K
16:20 34,302.71 34,330.04 34,302.71 34,330.04 0.0K
16:25 34,326.67 34,375.46 34,322.05 34,367.47 0.0K
16:35 34,427.61 34,427.61 34,427.61 34,427.61 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available