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 34,765.15 34,765.15 33,104.13 33,153.61 0.0K
08:05 33,121.20 33,299.88 33,028.68 33,028.68 0.0K
08:10 33,005.65 33,245.72 32,765.92 33,219.28 0.0K
08:15 33,189.02 33,292.25 33,022.72 33,038.92 0.0K
08:20 33,060.68 33,343.86 33,060.68 33,252.61 0.0K
08:25 33,235.54 33,434.24 33,167.32 33,413.36 0.0K
08:30 33,420.18 33,518.67 33,396.69 33,510.57 0.0K
08:35 33,523.35 33,536.14 33,371.52 33,528.04 0.0K
08:40 33,519.94 33,577.92 33,483.25 33,496.04 0.0K
08:45 33,485.80 33,603.09 33,485.80 33,603.09 0.0K
08:50 33,591.57 33,660.66 33,565.13 33,647.87 0.0K
08:55 33,655.97 33,655.97 33,511.84 33,522.08 0.0K
09:00 33,518.67 33,588.16 33,473.01 33,555.76 0.0K
09:05 33,571.96 33,704.58 33,571.96 33,680.28 0.0K
09:10 33,687.11 33,703.31 33,546.79 33,560.44 0.0K
09:15 33,543.37 33,552.34 33,446.57 33,508.42 0.0K
09:20 33,511.84 33,529.31 33,428.22 33,431.64 0.0K
09:25 33,428.22 33,428.22 33,345.08 33,397.09 0.0K
09:30 33,400.51 33,408.61 33,323.32 33,384.71 0.0K
09:35 33,381.30 33,405.60 33,258.92 33,270.43 0.0K
09:40 33,267.02 33,393.68 33,267.02 33,329.28 0.0K
09:45 33,321.18 33,453.80 33,307.12 33,453.80 0.0K
09:50 33,467.46 33,625.25 33,459.35 33,581.33 0.0K
09:55 33,577.92 33,577.92 33,482.38 33,483.66 0.0K
10:00 33,480.24 33,565.53 33,480.24 33,500.73 0.0K
10:05 33,500.73 33,500.73 33,371.92 33,428.22 0.0K
10:10 33,436.32 33,608.18 33,412.02 33,455.94 0.0K
10:15 33,439.74 33,516.06 33,391.54 33,407.74 0.0K
10:20 33,400.91 33,502.40 33,356.99 33,441.42 0.0K
10:25 33,457.62 33,519.47 33,444.83 33,519.47 0.0K
10:30 33,503.27 33,621.83 33,503.27 33,586.02 0.0K
10:35 33,577.92 33,610.32 33,562.99 33,570.22 0.0K
10:40 33,586.42 33,619.69 33,570.22 33,593.25 0.0K
10:45 33,601.35 33,647.41 33,596.66 33,635.89 0.0K
10:50 33,640.58 33,640.58 33,583.01 33,615.41 0.0K
10:55 33,603.90 33,603.90 33,402.18 33,418.39 0.0K
11:00 33,425.21 33,604.76 33,425.21 33,524.16 0.0K
11:05 33,516.06 33,552.75 33,511.37 33,552.75 0.0K
11:10 33,556.16 33,647.01 33,548.06 33,635.49 0.0K
11:15 33,619.29 33,632.08 33,574.50 33,617.15 0.0K
11:20 33,609.05 33,635.49 33,571.09 33,635.49 0.0K
11:25 33,643.59 33,643.59 33,511.37 33,526.30 0.0K
11:30 33,518.20 33,534.40 33,478.97 33,534.40 0.0K
11:35 33,491.76 33,544.64 33,460.63 33,536.54 0.0K
11:40 33,544.64 33,649.55 33,525.03 33,629.94 0.0K
11:45 33,621.83 33,649.55 33,618.42 33,621.83 0.0K
11:50 33,613.73 33,613.73 33,401.78 33,413.30 0.0K
11:55 33,405.19 33,405.19 33,320.31 33,320.31 0.0K
12:00 33,320.31 33,343.34 33,272.11 33,328.41 0.0K
12:05 33,316.89 33,434.18 33,297.28 33,430.77 0.0K
12:10 33,427.36 33,443.56 33,342.07 33,356.13 0.0K
12:15 33,352.71 33,418.39 33,344.61 33,418.39 0.0K
12:20 33,411.56 33,454.20 33,405.60 33,405.60 0.0K
12:25 33,402.18 33,410.29 33,238.43 33,305.38 0.0K
12:30 33,282.35 33,282.35 33,190.23 33,213.26 0.0K
12:35 33,209.85 33,209.85 33,131.38 33,203.89 0.0K
12:40 33,220.09 33,220.09 33,151.00 33,151.00 0.0K
12:45 33,147.59 33,193.65 33,144.17 33,157.83 0.0K
12:50 33,182.13 33,259.32 33,057.20 33,065.31 0.0K
12:55 33,065.31 33,209.44 33,065.31 33,132.25 0.0K
13:00 33,143.77 33,306.25 33,135.67 33,286.63 0.0K
13:05 33,275.12 33,275.12 33,154.01 33,183.87 0.0K
13:10 33,168.94 33,189.83 33,143.77 33,189.83 0.0K
13:15 33,214.13 33,288.77 33,214.13 33,277.26 0.0K
13:20 33,273.84 33,338.25 33,234.61 33,297.74 0.0K
13:25 33,313.94 33,338.25 33,274.71 33,311.80 0.0K
13:30 33,319.90 33,378.75 33,185.14 33,216.27 0.0K
13:35 33,188.55 33,211.58 33,167.67 33,188.55 0.0K
13:40 33,177.04 33,195.79 33,087.47 33,195.79 0.0K
13:45 33,187.69 33,339.52 33,178.31 33,246.13 0.0K
13:50 33,257.64 33,325.46 33,229.93 33,299.02 0.0K
13:55 33,318.63 33,374.93 33,294.33 33,348.49 0.0K
14:00 33,340.39 33,425.68 33,294.33 33,294.33 0.0K
14:05 33,287.50 33,328.87 33,287.50 33,319.04 0.0K
14:10 33,310.93 33,375.34 33,299.42 33,375.34 0.0K
14:15 33,383.44 33,431.64 33,353.58 33,353.58 0.0K
14:20 33,361.68 33,441.01 33,361.68 33,390.27 0.0K
14:25 33,386.85 33,403.05 33,304.98 33,304.98 0.0K
14:30 33,304.98 33,590.24 33,269.16 33,469.13 0.0K
14:35 33,477.23 33,496.85 33,343.34 33,377.88 0.0K
14:40 33,397.50 33,527.11 33,382.57 33,510.91 0.0K
14:45 33,517.74 33,722.86 33,506.22 33,644.40 0.0K
14:50 33,640.99 33,681.49 33,629.47 33,665.29 0.0K
14:55 33,668.70 33,835.00 33,617.96 33,818.80 0.0K
15:00 33,833.73 33,921.56 33,801.73 33,893.85 0.0K
15:05 33,878.92 33,893.85 33,733.51 33,733.51 0.0K
15:10 33,756.54 34,254.22 33,756.54 34,172.34 0.0K
15:15 34,168.93 34,549.32 34,168.93 34,333.09 0.0K
15:20 34,337.77 34,337.77 34,023.06 34,126.69 0.0K
15:25 34,100.24 34,130.10 33,890.43 33,910.05 0.0K
15:30 33,948.01 34,230.32 33,928.39 34,199.19 0.0K
15:35 34,187.68 34,225.63 33,897.26 33,924.98 0.0K
15:40 33,916.88 34,037.12 33,916.88 33,978.67 0.0K
15:45 33,961.20 34,016.63 33,898.07 33,983.36 0.0K
15:50 33,975.26 34,126.22 33,967.16 34,121.54 0.0K
15:55 34,105.34 34,219.61 34,093.82 34,162.91 0.0K
16:00 34,158.22 34,292.12 34,158.22 34,259.71 0.0K
16:05 34,267.82 34,284.02 34,175.29 34,223.90 0.0K
16:10 34,207.70 34,220.48 34,012.81 34,066.97 0.0K
16:15 34,066.97 34,144.16 33,974.85 34,121.13 0.0K
16:20 34,123.27 34,190.22 34,023.06 34,023.06 0.0K
16:25 34,008.13 34,034.57 33,804.27 33,852.88 0.0K
16:35 34,085.72 34,085.72 34,085.72 34,085.72 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available