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 34,689.30 34,998.86 34,689.30 34,890.54 0.0K
08:05 34,890.54 34,914.44 34,800.57 34,836.38 0.0K
08:10 34,820.18 34,870.93 34,758.33 34,776.67 0.0K
08:15 34,784.77 34,855.13 34,774.53 34,848.30 0.0K
08:20 34,851.72 34,887.53 34,802.24 34,887.53 0.0K
08:25 34,903.74 34,974.10 34,895.64 34,937.41 0.0K
08:30 34,944.24 35,026.12 34,944.24 34,986.89 0.0K
08:35 34,994.99 35,061.53 34,993.71 34,999.27 0.0K
08:40 35,009.51 35,025.71 34,999.27 35,007.37 0.0K
08:45 34,999.27 35,014.20 34,944.70 34,964.32 0.0K
08:50 34,967.73 35,034.68 34,967.73 35,033.41 0.0K
08:55 35,036.82 35,040.24 34,979.25 34,994.18 0.0K
09:00 34,995.45 34,995.45 34,927.23 34,982.66 0.0K
09:05 34,975.84 35,099.08 34,975.84 35,099.08 0.0K
09:10 35,090.98 35,130.21 35,081.61 35,110.60 0.0K
09:15 35,102.50 35,110.60 35,069.23 35,069.23 0.0K
09:20 35,065.81 35,075.19 35,027.85 35,047.47 0.0K
09:25 35,040.64 35,040.64 35,000.14 35,031.27 0.0K
09:30 35,039.37 35,080.74 35,039.37 35,046.20 0.0K
09:35 35,038.10 35,042.78 34,992.04 35,042.78 0.0K
09:40 35,034.68 35,034.68 35,000.14 35,031.27 0.0K
09:45 35,035.95 35,035.95 34,964.32 34,965.59 0.0K
09:50 34,973.69 34,973.69 34,942.56 34,966.87 0.0K
09:55 34,974.97 35,015.07 34,965.59 35,015.07 0.0K
10:00 35,011.65 35,063.67 35,008.24 35,055.57 0.0K
10:05 35,063.67 35,165.16 35,063.67 35,140.86 0.0K
10:10 35,132.76 35,132.76 35,100.76 35,114.42 0.0K
10:15 35,125.93 35,125.93 35,054.70 35,067.49 0.0K
10:20 35,087.10 35,116.96 35,075.59 35,108.86 0.0K
10:25 35,112.28 35,139.99 35,100.76 35,133.16 0.0K
10:30 35,129.75 35,139.99 35,105.45 35,139.99 0.0K
10:35 35,128.48 35,159.61 35,128.48 35,128.48 0.0K
10:40 35,136.58 35,146.82 35,131.89 35,138.72 0.0K
10:45 35,131.89 35,150.23 35,122.52 35,150.23 0.0K
10:50 35,150.23 35,204.39 35,145.55 35,196.29 0.0K
10:55 35,191.61 35,280.31 35,191.61 35,272.21 0.0K
11:00 35,275.62 35,319.54 35,275.62 35,310.17 0.0K
11:05 35,302.07 35,350.67 35,290.55 35,350.67 0.0K
11:10 35,334.47 35,355.36 35,314.86 35,347.26 0.0K
11:15 35,355.36 35,373.70 35,350.67 35,366.87 0.0K
11:20 35,370.29 35,409.52 35,370.29 35,374.97 0.0K
11:25 35,378.39 35,444.06 35,363.46 35,444.06 0.0K
11:30 35,435.96 35,486.71 35,432.55 35,475.19 0.0K
11:35 35,471.78 35,494.81 35,467.09 35,479.88 0.0K
11:40 35,471.78 35,471.78 35,439.38 35,439.38 0.0K
11:45 35,447.48 35,487.58 35,447.48 35,476.06 0.0K
11:50 35,456.45 35,472.65 35,413.80 35,472.65 0.0K
11:55 35,464.55 35,464.55 35,433.42 35,433.42 0.0K
12:00 35,436.83 35,440.25 35,421.90 35,436.83 0.0K
12:05 35,436.83 35,442.79 35,415.07 35,442.79 0.0K
12:10 35,450.89 35,462.41 35,439.38 35,462.41 0.0K
12:15 35,454.31 35,454.31 35,400.15 35,400.15 0.0K
12:20 35,403.56 35,403.56 35,355.36 35,373.70 0.0K
12:25 35,370.29 35,373.70 35,326.37 35,329.78 0.0K
12:30 35,329.78 35,329.78 35,282.45 35,282.45 0.0K
12:35 35,285.87 35,285.87 35,250.05 35,266.25 0.0K
12:40 35,262.84 35,277.77 35,254.74 35,277.77 0.0K
12:45 35,274.35 35,289.28 35,201.85 35,201.85 0.0K
12:50 35,193.75 35,216.78 35,174.13 35,216.78 0.0K
12:55 35,224.88 35,270.94 35,224.88 35,246.64 0.0K
13:00 35,243.22 35,282.45 35,235.12 35,274.35 0.0K
13:05 35,282.45 35,318.27 35,270.94 35,287.14 0.0K
13:10 35,293.97 35,297.38 35,225.75 35,229.16 0.0K
13:15 35,221.06 35,266.25 35,221.06 35,233.85 0.0K
13:20 35,250.05 35,275.62 35,227.02 35,259.42 0.0K
13:25 35,267.52 35,283.72 35,267.52 35,267.52 0.0K
13:30 35,287.14 35,308.90 35,279.04 35,308.90 0.0K
13:35 35,308.90 35,342.17 35,300.80 35,334.07 0.0K
13:40 35,319.14 35,334.07 35,307.62 35,323.82 0.0K
13:45 35,315.72 35,331.93 35,293.97 35,331.93 0.0K
13:50 35,323.82 35,323.82 35,294.84 35,302.94 0.0K
13:55 35,299.52 35,299.52 35,268.39 35,279.91 0.0K
14:00 35,271.81 35,291.42 35,256.88 35,283.32 0.0K
14:05 35,279.91 35,279.91 35,216.37 35,216.37 0.0K
14:10 35,208.27 35,227.89 35,204.86 35,225.75 0.0K
14:15 35,217.65 35,240.68 35,163.49 35,163.49 0.0K
14:20 35,166.90 35,183.10 35,151.97 35,179.69 0.0K
14:25 35,168.17 35,215.50 35,168.17 35,184.37 0.0K
14:30 35,156.66 35,202.72 35,107.18 35,202.72 0.0K
14:35 35,210.82 35,221.06 35,114.88 35,175.00 0.0K
14:40 35,158.80 35,158.80 35,079.47 35,114.01 0.0K
14:45 35,122.11 35,290.55 35,118.70 35,290.55 0.0K
14:50 35,274.35 35,336.61 35,261.56 35,307.62 0.0K
14:55 35,307.62 35,307.62 35,256.47 35,272.67 0.0K
15:00 35,228.76 35,304.67 35,183.57 35,304.67 0.0K
15:05 35,304.67 35,379.72 35,275.25 35,375.04 0.0K
15:10 35,378.45 35,391.24 35,332.39 35,391.24 0.0K
15:15 35,383.14 35,437.30 35,383.14 35,425.78 0.0K
15:20 35,417.68 35,417.68 35,316.19 35,327.70 0.0K
15:25 35,339.22 35,396.79 35,331.12 35,380.59 0.0K
15:30 35,380.59 35,472.71 35,367.80 35,471.44 0.0K
15:35 35,503.84 35,520.04 35,413.86 35,430.06 0.0K
15:40 35,421.96 35,421.96 35,365.26 35,389.56 0.0K
15:45 35,397.66 35,425.38 35,386.15 35,386.15 0.0K
15:50 35,382.73 35,416.00 35,378.05 35,394.25 0.0K
15:55 35,402.35 35,418.55 35,375.90 35,375.90 0.0K
16:00 35,392.11 35,416.41 35,352.01 35,368.21 0.0K
16:05 35,360.11 35,387.82 35,340.49 35,340.49 0.0K
16:10 35,328.98 35,340.49 35,303.40 35,326.43 0.0K
16:15 35,323.02 35,327.70 35,272.27 35,280.37 0.0K
16:20 35,272.27 35,327.70 35,264.17 35,327.70 0.0K
16:25 35,327.70 35,347.32 35,312.77 35,324.29 0.0K
16:35 35,444.99 35,444.99 35,444.99 35,444.99 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available