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 35,139.12 35,139.12 34,743.40 34,809.07 0.0K
08:05 34,782.63 34,790.73 34,442.74 34,503.73 0.0K
08:10 34,510.56 34,510.56 34,390.72 34,465.77 0.0K
08:15 34,530.17 34,542.96 34,457.67 34,524.62 0.0K
08:20 34,485.38 34,521.20 34,423.12 34,501.59 0.0K
08:25 34,493.49 34,509.69 34,383.02 34,469.59 0.0K
08:30 34,477.69 34,549.32 34,395.81 34,544.64 0.0K
08:35 34,541.22 34,611.58 34,526.29 34,611.58 0.0K
08:40 34,603.48 34,677.26 34,583.00 34,583.00 0.0K
08:45 34,566.80 34,600.07 34,535.67 34,600.07 0.0K
08:50 34,588.55 34,652.09 34,572.35 34,652.09 0.0K
08:55 34,643.99 34,739.52 34,643.99 34,708.39 0.0K
09:00 34,700.29 34,739.52 34,595.38 34,595.38 0.0K
09:05 34,595.38 34,595.38 34,478.96 34,487.06 0.0K
09:10 34,490.48 34,513.51 34,449.10 34,449.10 0.0K
09:15 34,452.52 34,472.13 34,369.77 34,369.77 0.0K
09:20 34,361.67 34,382.56 34,287.03 34,316.88 0.0K
09:25 34,320.30 34,328.40 34,211.98 34,218.81 0.0K
09:30 34,210.71 34,248.66 34,186.40 34,248.66 0.0K
09:35 34,240.56 34,285.75 34,233.74 34,272.97 0.0K
09:40 34,264.87 34,356.12 34,264.87 34,356.12 0.0K
09:45 34,348.02 34,356.12 34,312.20 34,312.20 0.0K
09:50 34,305.37 34,324.99 34,289.17 34,313.47 0.0K
09:55 34,336.50 34,352.70 34,313.47 34,337.77 0.0K
10:00 34,348.02 34,352.70 34,324.99 34,344.60 0.0K
10:05 34,333.09 34,364.22 34,312.20 34,328.40 0.0K
10:10 34,328.40 34,364.22 34,316.88 34,348.02 0.0K
10:15 34,348.02 34,387.25 34,348.02 34,383.83 0.0K
10:20 34,400.03 34,429.89 34,391.93 34,391.93 0.0K
10:25 34,383.83 34,428.62 34,368.90 34,405.59 0.0K
10:30 34,412.42 34,444.82 34,412.42 34,420.52 0.0K
10:35 34,417.10 34,417.10 34,381.29 34,390.66 0.0K
10:40 34,394.07 34,397.49 34,333.96 34,342.06 0.0K
10:45 34,348.88 34,365.09 34,348.88 34,363.81 0.0K
10:50 34,371.91 34,383.43 34,328.00 34,336.10 0.0K
10:55 34,319.89 34,328.00 34,300.28 34,324.58 0.0K
11:00 34,316.48 34,348.88 34,260.18 34,292.58 0.0K
11:05 34,264.87 34,310.93 34,258.04 34,310.93 0.0K
11:10 34,302.82 34,361.67 34,302.82 34,361.67 0.0K
11:15 34,369.77 34,369.77 34,292.58 34,325.85 0.0K
11:20 34,317.75 34,345.47 34,317.75 34,327.13 0.0K
11:25 34,335.23 34,335.23 34,249.94 34,276.38 0.0K
11:30 34,272.97 34,272.97 34,233.74 34,256.77 0.0K
11:35 34,245.25 34,261.45 34,222.22 34,253.35 0.0K
11:40 34,245.25 34,269.55 34,245.25 34,269.55 0.0K
11:45 34,289.17 34,300.68 34,274.24 34,297.27 0.0K
11:50 34,289.17 34,336.50 34,281.07 34,336.50 0.0K
11:55 34,344.60 34,404.32 34,338.64 34,338.64 0.0K
12:00 34,310.93 34,327.13 34,185.13 34,227.78 0.0K
12:05 34,211.57 34,216.26 34,049.09 34,065.30 0.0K
12:10 34,091.74 34,147.17 34,065.30 34,099.84 0.0K
12:15 34,106.67 34,288.76 34,106.67 34,265.73 0.0K
12:20 34,262.32 34,273.84 34,223.09 34,254.22 0.0K
12:25 34,250.81 34,311.79 34,250.81 34,293.45 0.0K
12:30 34,285.35 34,285.35 34,147.17 34,147.17 0.0K
12:35 34,139.07 34,178.30 34,116.04 34,116.04 0.0K
12:40 34,112.63 34,166.79 34,111.36 34,111.36 0.0K
12:45 34,093.01 34,224.36 34,091.74 34,170.20 0.0K
12:50 34,166.79 34,182.99 34,143.76 34,182.99 0.0K
12:55 34,189.82 34,197.92 34,182.99 34,194.50 0.0K
13:00 34,197.92 34,254.62 34,185.54 34,251.21 0.0K
13:05 34,262.72 34,262.72 34,192.36 34,192.36 0.0K
13:10 34,199.19 34,237.15 34,187.68 34,233.74 0.0K
13:15 34,241.84 34,245.25 34,174.89 34,174.89 0.0K
13:20 34,166.79 34,166.79 34,103.25 34,107.94 0.0K
13:25 34,099.84 34,099.84 34,049.09 34,049.09 0.0K
13:30 34,052.51 34,130.97 34,052.51 34,127.56 0.0K
13:35 34,130.97 34,141.21 34,113.50 34,129.70 0.0K
13:40 34,133.11 34,221.82 34,133.11 34,190.69 0.0K
13:45 34,187.27 34,269.15 34,174.48 34,265.73 0.0K
13:50 34,277.25 34,346.34 34,261.05 34,319.89 0.0K
13:55 34,328.00 34,401.77 34,313.07 34,390.26 0.0K
14:00 34,390.26 34,432.90 34,338.24 34,374.05 0.0K
14:05 34,384.30 34,450.84 34,384.30 34,435.91 0.0K
14:10 34,444.01 34,485.38 34,419.71 34,481.97 0.0K
14:15 34,488.80 34,521.20 34,478.56 34,521.20 0.0K
14:20 34,513.10 34,521.20 34,455.53 34,521.20 0.0K
14:25 34,536.13 34,541.69 34,476.01 34,476.01 0.0K
14:30 34,467.91 34,574.09 34,435.51 34,574.09 0.0K
14:35 34,574.09 34,577.50 34,426.54 34,551.06 0.0K
14:40 34,559.16 34,559.16 34,508.41 34,539.54 0.0K
14:45 34,531.44 34,552.33 34,431.22 34,493.49 0.0K
14:50 34,501.59 34,562.57 34,501.59 34,554.47 0.0K
14:55 34,554.47 34,669.62 34,534.86 34,646.59 0.0K
15:00 34,654.69 34,695.20 34,635.08 34,651.28 0.0K
15:05 34,643.18 34,643.18 34,594.57 34,618.88 0.0K
15:10 34,618.88 34,658.11 34,594.57 34,606.09 0.0K
15:15 34,614.19 34,648.73 34,545.97 34,593.30 0.0K
15:20 34,581.79 34,589.89 34,544.70 34,567.73 0.0K
15:25 34,559.63 34,595.44 34,551.52 34,587.34 0.0K
15:30 34,579.24 34,618.47 34,579.24 34,615.06 0.0K
15:35 34,606.96 34,627.85 34,557.48 34,557.48 0.0K
15:40 34,554.07 34,554.07 34,456.40 34,456.40 0.0K
15:45 34,452.98 34,487.53 34,421.85 34,429.95 0.0K
15:50 34,421.85 34,436.78 34,371.11 34,400.96 0.0K
15:55 34,409.06 34,417.16 34,328.46 34,335.29 0.0K
16:00 34,319.09 34,425.27 34,319.09 34,417.16 0.0K
16:05 34,425.27 34,444.88 34,410.34 34,426.54 0.0K
16:10 34,434.64 34,501.59 34,423.12 34,496.90 0.0K
16:15 34,508.41 34,529.30 34,491.34 34,509.69 0.0K
16:20 34,501.59 34,517.79 34,462.36 34,493.49 0.0K
16:25 34,481.97 34,523.34 34,435.91 34,438.05 0.0K
16:35 34,523.34 34,523.34 34,523.34 34,523.34 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available