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 34,523.34 34,863.70 34,514.84 34,533.59 0.0K
08:05 34,509.28 34,678.59 34,389.45 34,663.66 0.0K
08:10 34,655.56 34,746.81 34,557.48 34,557.48 0.0K
08:15 34,541.28 34,596.71 34,480.29 34,520.80 0.0K
08:20 34,482.84 34,553.20 34,482.84 34,517.38 0.0K
08:25 34,509.28 34,509.28 34,433.37 34,497.77 0.0K
08:30 34,505.87 34,505.87 34,397.55 34,435.51 0.0K
08:35 34,432.09 34,437.65 34,358.32 34,413.35 0.0K
08:40 34,406.52 34,461.95 34,369.83 34,397.15 0.0K
08:45 34,397.15 34,656.03 34,387.77 34,578.84 0.0K
08:50 34,578.84 34,660.31 34,537.46 34,660.31 0.0K
08:55 34,676.51 34,684.61 34,624.49 34,624.49 0.0K
09:00 34,640.69 34,640.69 34,453.04 34,516.58 0.0K
09:05 34,524.68 34,670.09 34,524.68 34,670.09 0.0K
09:10 34,661.99 34,678.19 34,610.84 34,660.71 0.0K
09:15 34,652.61 34,660.71 34,560.49 34,560.49 0.0K
09:20 34,575.42 34,605.28 34,507.61 34,507.61 0.0K
09:25 34,500.78 34,525.08 34,455.99 34,510.15 0.0K
09:30 34,516.98 34,572.41 34,516.98 34,549.38 0.0K
09:35 34,552.80 34,595.44 34,482.44 34,540.01 0.0K
09:40 34,548.11 34,598.86 34,540.01 34,574.55 0.0K
09:45 34,577.97 34,632.13 34,577.97 34,592.90 0.0K
09:50 34,604.41 34,638.96 34,569.87 34,615.93 0.0K
09:55 34,607.83 34,635.54 34,581.38 34,589.48 0.0K
10:00 34,592.90 34,615.93 34,527.22 34,527.22 0.0K
10:05 34,538.74 34,586.07 34,535.32 34,569.87 0.0K
10:10 34,577.97 34,605.68 34,563.04 34,594.17 0.0K
10:15 34,602.27 34,624.03 34,542.15 34,553.67 0.0K
10:20 34,557.08 34,641.10 34,553.67 34,641.10 0.0K
10:25 34,633.00 34,646.65 34,550.25 34,558.35 0.0K
10:30 34,573.28 34,658.57 34,573.28 34,622.75 0.0K
10:35 34,622.75 34,637.68 34,580.11 34,615.93 0.0K
10:40 34,607.83 34,626.17 34,599.72 34,599.72 0.0K
10:45 34,607.83 34,607.83 34,581.38 34,581.38 0.0K
10:50 34,584.80 34,584.80 34,530.64 34,558.35 0.0K
10:55 34,580.11 34,635.54 34,580.11 34,635.54 0.0K
11:00 34,638.96 34,647.06 34,590.76 34,601.00 0.0K
11:05 34,617.20 34,678.19 34,592.90 34,638.96 0.0K
11:10 34,642.37 34,750.69 34,642.37 34,750.69 0.0K
11:15 34,742.59 34,806.99 34,726.39 34,781.82 0.0K
11:20 34,773.72 34,817.64 34,758.79 34,771.58 0.0K
11:25 34,760.06 34,760.06 34,701.22 34,728.93 0.0K
11:30 34,720.83 34,751.96 34,705.90 34,743.86 0.0K
11:35 34,735.76 34,743.86 34,704.63 34,742.59 0.0K
11:40 34,739.18 34,758.79 34,716.15 34,719.56 0.0K
11:45 34,711.46 34,727.66 34,696.53 34,711.46 0.0K
11:50 34,719.56 34,727.66 34,703.36 34,711.46 0.0K
11:55 34,703.36 34,703.36 34,630.86 34,630.86 0.0K
12:00 34,638.96 34,661.99 34,630.86 34,653.88 0.0K
12:05 34,638.96 34,638.96 34,599.72 34,604.41 0.0K
12:10 34,588.21 34,615.93 34,588.21 34,604.41 0.0K
12:15 34,596.31 34,650.47 34,596.31 34,650.47 0.0K
12:20 34,658.57 34,686.29 34,655.16 34,666.67 0.0K
12:25 34,650.47 34,650.47 34,624.03 34,624.03 0.0K
12:30 34,615.93 34,671.36 34,615.93 34,671.36 0.0K
12:35 34,663.26 34,663.26 34,638.96 34,643.64 0.0K
12:40 34,635.54 34,680.73 34,609.10 34,650.87 0.0K
12:45 34,642.77 34,642.77 34,611.64 34,611.64 0.0K
12:50 34,611.64 34,623.16 34,592.03 34,592.03 0.0K
12:55 34,592.03 34,612.92 34,577.10 34,601.40 0.0K
13:00 34,619.74 34,629.12 34,589.89 34,609.50 0.0K
13:05 34,597.99 34,609.50 34,597.99 34,601.40 0.0K
13:10 34,609.50 34,632.53 34,602.67 34,602.67 0.0K
13:15 34,594.57 34,594.57 34,551.93 34,551.93 0.0K
13:20 34,548.51 34,548.51 34,520.80 34,527.63 0.0K
13:25 34,519.53 34,535.73 34,493.08 34,493.08 0.0K
13:30 34,555.34 34,580.51 34,499.91 34,572.41 0.0K
13:35 34,580.51 34,580.51 34,513.57 34,513.57 0.0K
13:40 34,506.74 34,506.74 34,470.05 34,473.47 0.0K
13:45 34,465.37 34,503.32 34,457.26 34,503.32 0.0K
13:50 34,510.15 34,510.15 34,431.69 34,506.74 0.0K
13:55 34,506.74 34,516.98 34,464.09 34,490.54 0.0K
14:00 34,506.74 34,560.90 34,506.74 34,541.28 0.0K
14:05 34,552.80 34,606.96 34,552.80 34,606.96 0.0K
14:10 34,598.86 34,616.33 34,598.86 34,616.33 0.0K
14:15 34,627.85 34,692.25 34,627.85 34,680.73 0.0K
14:20 34,692.25 34,746.41 34,673.90 34,723.38 0.0K
14:25 34,731.48 34,731.48 34,631.26 34,639.36 0.0K
14:30 34,639.36 34,639.36 34,453.45 34,482.03 0.0K
14:35 34,478.62 34,544.29 34,426.60 34,459.00 0.0K
14:40 34,467.10 34,473.93 34,412.94 34,465.83 0.0K
14:45 34,457.73 34,698.21 34,438.11 34,698.21 0.0K
14:50 34,686.69 34,730.61 34,640.63 34,663.66 0.0K
14:55 34,667.08 34,760.47 34,667.08 34,760.47 0.0K
15:00 34,780.08 34,780.08 34,673.90 34,684.15 0.0K
15:05 34,687.56 34,730.21 34,588.61 34,624.43 0.0K
15:10 34,640.63 34,687.96 34,640.63 34,667.08 0.0K
15:15 34,678.59 34,745.54 34,660.25 34,687.96 0.0K
15:20 34,679.86 34,687.96 34,622.29 34,640.63 0.0K
15:25 34,633.80 34,674.31 34,594.57 34,607.36 0.0K
15:30 34,618.88 34,676.45 34,610.78 34,635.08 0.0K
15:35 34,615.46 34,714.81 34,615.46 34,667.48 0.0K
15:40 34,687.10 34,698.61 34,635.08 34,635.08 0.0K
15:45 34,651.28 34,655.97 34,601.81 34,641.04 0.0K
15:50 34,641.04 34,667.48 34,595.85 34,595.85 0.0K
15:55 34,599.26 34,615.46 34,530.17 34,556.62 0.0K
16:00 34,564.72 34,564.72 34,492.21 34,528.03 0.0K
16:05 34,519.93 34,569.40 34,519.93 34,569.40 0.0K
16:10 34,576.23 34,630.39 34,568.13 34,630.39 0.0K
16:15 34,638.49 34,638.49 34,591.16 34,591.16 0.0K
16:20 34,587.75 34,591.16 34,524.21 34,524.21 0.0K
16:25 34,532.31 34,573.69 34,516.11 34,562.17 0.0K
16:35 34,689.30 34,689.30 34,689.30 34,689.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available