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 35,987.93 36,184.55 35,987.93 36,168.35 0.0K
08:05 36,182.00 36,194.79 36,132.53 36,156.83 0.0K
08:10 36,148.73 36,184.55 36,126.97 36,156.83 0.0K
08:15 36,148.73 36,148.73 36,031.04 36,062.17 0.0K
08:20 36,054.07 36,082.65 36,044.69 36,065.58 0.0K
08:25 36,072.41 36,104.81 36,049.38 36,088.61 0.0K
08:30 36,080.51 36,080.51 36,062.17 36,073.68 0.0K
08:35 36,066.85 36,085.20 36,058.75 36,068.99 0.0K
08:40 36,058.75 36,058.75 36,019.52 36,042.55 0.0K
08:45 36,058.75 36,097.98 36,050.65 36,081.78 0.0K
08:50 36,078.37 36,078.37 36,006.73 36,014.83 0.0K
08:55 36,008.01 36,042.55 36,008.01 36,042.55 0.0K
09:00 36,022.94 36,054.07 35,999.91 35,999.91 0.0K
09:05 35,996.49 36,054.07 35,996.49 36,012.69 0.0K
09:10 36,004.59 36,016.11 36,004.59 36,012.69 0.0K
09:15 36,016.11 36,043.82 36,016.11 36,020.79 0.0K
09:20 36,048.51 36,048.51 36,013.97 36,013.97 0.0K
09:25 36,005.87 36,079.64 36,005.87 36,013.97 0.0K
09:30 36,030.17 36,051.92 36,022.07 36,033.58 0.0K
09:35 36,025.48 36,063.44 36,022.07 36,063.44 0.0K
09:40 36,074.95 36,096.71 36,071.54 36,095.44 0.0K
09:45 36,088.61 36,100.12 36,065.58 36,093.30 0.0K
09:50 36,085.20 36,085.20 36,055.34 36,055.34 0.0K
09:55 36,063.44 36,066.85 36,032.31 36,032.31 0.0K
10:00 36,040.41 36,051.92 36,032.31 36,043.82 0.0K
10:05 36,035.72 36,062.17 36,035.72 36,062.17 0.0K
10:10 36,070.27 36,109.50 36,070.27 36,109.50 0.0K
10:15 36,097.98 36,117.60 36,034.45 36,034.45 0.0K
10:20 36,034.45 36,054.07 36,031.04 36,037.86 0.0K
10:25 36,026.35 36,054.07 36,026.35 36,037.86 0.0K
10:30 36,031.04 36,055.34 36,027.62 36,055.34 0.0K
10:35 36,047.24 36,055.34 36,024.21 36,055.34 0.0K
10:40 36,055.34 36,071.54 36,037.00 36,060.03 0.0K
10:45 36,051.92 36,060.03 36,032.31 36,060.03 0.0K
10:50 36,051.92 36,051.92 36,037.00 36,037.00 0.0K
10:55 36,045.10 36,045.10 36,033.58 36,041.68 0.0K
11:00 36,033.58 36,046.37 36,033.58 36,038.27 0.0K
11:05 36,034.85 36,065.98 36,034.85 36,057.88 0.0K
11:10 36,049.78 36,077.50 36,041.68 36,069.40 0.0K
11:15 36,065.98 36,128.25 36,065.98 36,103.94 0.0K
11:20 36,100.53 36,115.46 36,097.11 36,112.04 0.0K
11:25 36,103.94 36,122.29 36,102.67 36,102.67 0.0K
11:30 36,106.08 36,109.50 36,106.08 36,109.50 0.0K
11:35 36,101.40 36,106.08 36,083.05 36,086.47 0.0K
11:40 36,078.37 36,112.91 36,078.37 36,097.98 0.0K
11:45 36,101.40 36,156.83 36,101.40 36,156.83 0.0K
11:50 36,160.24 36,171.76 36,152.14 36,171.76 0.0K
11:55 36,168.35 36,168.35 36,152.14 36,156.83 0.0K
12:00 36,160.24 36,171.76 36,148.73 36,148.73 0.0K
12:05 36,171.76 36,179.86 36,163.66 36,179.86 0.0K
12:10 36,171.76 36,171.76 36,126.97 36,126.97 0.0K
12:15 36,126.97 36,167.07 36,126.97 36,167.07 0.0K
12:20 36,158.97 36,167.07 36,150.87 36,156.83 0.0K
12:25 36,163.66 36,167.07 36,163.66 36,163.66 0.0K
12:30 36,152.14 36,152.14 36,102.67 36,102.67 0.0K
12:35 36,110.77 36,129.11 36,110.77 36,129.11 0.0K
12:40 36,137.21 36,137.21 36,121.01 36,121.01 0.0K
12:45 36,112.91 36,112.91 36,104.81 36,112.91 0.0K
12:50 36,104.81 36,104.81 36,097.98 36,097.98 0.0K
12:55 36,106.08 36,106.08 36,074.95 36,074.95 0.0K
13:00 36,071.54 36,121.01 36,071.54 36,121.01 0.0K
13:05 36,112.91 36,121.01 36,106.08 36,121.01 0.0K
13:10 36,129.11 36,129.11 36,114.19 36,114.19 0.0K
13:15 36,122.29 36,122.29 36,051.92 36,051.92 0.0K
13:20 36,055.34 36,063.44 36,045.10 36,045.10 0.0K
13:25 36,037.00 36,037.00 36,017.38 36,017.38 0.0K
13:30 36,020.79 36,025.48 36,017.38 36,022.07 0.0K
13:35 36,013.97 36,022.07 36,002.45 36,002.45 0.0K
13:40 35,999.04 36,002.45 35,986.25 35,994.35 0.0K
13:45 35,997.76 36,005.87 35,978.15 35,986.25 0.0K
13:50 35,978.15 35,986.25 35,974.73 35,978.15 0.0K
13:55 35,986.25 35,986.25 35,942.33 35,947.02 0.0K
14:00 35,950.43 35,953.85 35,930.82 35,953.85 0.0K
14:05 35,942.33 36,013.97 35,942.33 36,013.97 0.0K
14:10 36,005.87 36,032.31 35,997.76 36,028.89 0.0K
14:15 36,004.59 36,004.59 36,004.59 36,004.59 0.0K
14:20 36,008.01 36,008.01 35,988.39 36,003.32 0.0K
14:25 36,011.42 36,021.66 35,998.63 36,005.46 0.0K
14:30 36,021.66 36,033.18 35,930.41 35,930.41 0.0K
14:35 35,938.51 35,982.43 35,922.31 35,956.86 0.0K
14:40 35,948.76 35,948.76 35,870.29 35,908.25 0.0K
14:45 35,900.15 35,931.28 35,885.22 35,927.87 0.0K
14:50 35,916.35 35,970.51 35,916.35 35,931.28 0.0K
14:55 35,934.70 35,960.27 35,934.70 35,956.86 0.0K
15:00 35,973.06 36,008.88 35,946.61 35,985.85 0.0K
15:05 35,993.95 35,993.95 35,931.69 35,931.69 0.0K
15:10 35,928.27 35,928.27 35,905.24 35,923.58 0.0K
15:15 35,916.76 35,916.76 35,882.21 35,908.66 0.0K
15:20 35,916.76 35,932.96 35,908.66 35,932.96 0.0K
15:25 35,924.86 35,941.06 35,920.17 35,936.37 0.0K
15:30 35,939.79 35,983.70 35,931.69 35,983.70 0.0K
15:35 35,980.29 35,983.70 35,964.09 35,979.02 0.0K
15:40 35,987.12 36,019.52 35,964.09 35,964.09 0.0K
15:45 35,955.99 35,955.99 35,921.44 35,921.44 0.0K
15:50 35,905.24 35,921.44 35,889.04 35,905.24 0.0K
15:55 35,897.14 35,920.17 35,877.53 35,907.38 0.0K
16:00 35,915.48 35,935.10 35,912.07 35,923.58 0.0K
16:05 35,927.00 35,927.00 35,899.28 35,918.90 0.0K
16:10 35,910.80 35,915.48 35,884.35 35,895.87 0.0K
16:15 35,895.87 35,899.28 35,856.64 35,864.74 0.0K
16:20 35,856.64 35,856.64 35,822.09 35,838.29 0.0K
16:25 35,838.29 35,848.54 35,817.41 35,845.12 0.0K
16:35 35,842.17 35,842.17 35,842.17 35,842.17 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available