FTSE 350 Tobacco TR

TRINMX451030
🏛️ uk →
42,597.33
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 36,107.01 36,207.64 35,904.43 35,917.22 0.0K
08:05 35,909.12 35,973.52 35,859.65 35,887.36 0.0K
08:10 35,890.78 35,925.32 35,826.38 35,826.38 0.0K
08:15 35,824.23 35,888.64 35,822.96 35,888.64 0.0K
08:20 35,885.22 35,898.88 35,850.68 35,898.88 0.0K
08:25 35,918.49 35,920.64 35,871.16 35,904.43 0.0K
08:30 35,927.46 35,943.66 35,898.88 35,920.64 0.0K
08:35 35,912.53 35,945.81 35,904.43 35,945.81 0.0K
08:40 35,949.22 36,023.00 35,949.22 35,983.76 0.0K
08:45 35,980.35 36,023.00 35,968.84 36,023.00 0.0K
08:50 36,026.41 36,064.37 36,014.90 36,056.27 0.0K
08:55 36,049.44 36,069.06 36,049.44 36,064.37 0.0K
09:00 36,056.27 36,063.10 36,041.34 36,063.10 0.0K
09:05 36,066.51 36,082.71 36,041.34 36,041.34 0.0K
09:10 36,033.24 36,056.27 36,025.14 36,044.75 0.0K
09:15 36,036.65 36,074.61 36,035.38 36,035.38 0.0K
09:20 36,027.28 36,038.79 35,991.46 36,015.76 0.0K
09:25 36,019.18 36,019.18 35,988.05 35,989.32 0.0K
09:30 36,031.97 36,031.97 35,996.15 35,996.15 0.0K
09:35 36,004.25 36,007.66 35,968.43 35,976.53 0.0K
09:40 35,968.43 35,968.43 35,910.86 35,910.86 0.0K
09:45 35,902.76 35,914.27 35,894.66 35,914.27 0.0K
09:50 35,906.17 35,906.17 35,891.24 35,891.24 0.0K
09:55 35,875.04 35,875.04 35,848.60 35,848.60 0.0K
10:00 35,840.50 35,848.60 35,809.37 35,809.37 0.0K
10:05 35,801.27 35,831.12 35,796.58 35,831.12 0.0K
10:10 35,827.71 35,827.71 35,783.79 35,783.79 0.0K
10:15 35,775.69 35,793.16 35,768.86 35,791.89 0.0K
10:20 35,788.48 35,788.48 35,760.76 35,760.76 0.0K
10:25 35,757.35 35,757.35 35,697.23 35,718.12 0.0K
10:30 35,721.53 35,744.56 35,687.85 35,706.20 0.0K
10:35 35,698.10 35,760.36 35,698.10 35,760.36 0.0K
10:40 35,752.26 35,771.87 35,746.70 35,746.70 0.0K
10:45 35,746.70 35,773.14 35,736.46 35,742.01 0.0K
10:50 35,745.43 35,765.04 35,745.43 35,755.67 0.0K
10:55 35,744.16 35,744.16 35,692.14 35,701.51 0.0K
11:00 35,732.64 35,732.64 35,683.17 35,691.27 0.0K
11:05 35,687.85 35,722.40 35,671.65 35,722.40 0.0K
11:10 35,717.71 35,717.71 35,717.71 35,717.71 0.0K
11:15 35,717.71 35,722.40 35,698.10 35,698.10 0.0K
11:20 35,701.51 35,721.13 35,701.51 35,704.92 0.0K
11:25 35,719.85 35,727.95 35,704.92 35,727.95 0.0K
11:30 35,727.95 35,763.77 35,727.95 35,752.26 0.0K
11:35 35,744.16 35,744.16 35,736.05 35,744.16 0.0K
11:40 35,752.26 35,763.77 35,744.16 35,763.77 0.0K
11:45 35,760.36 35,788.07 35,748.84 35,788.07 0.0K
11:50 35,799.59 35,811.10 35,791.49 35,791.49 0.0K
11:55 35,788.07 35,823.89 35,788.07 35,823.89 0.0K
12:00 35,831.99 35,831.99 35,784.66 35,808.96 0.0K
12:05 35,817.06 35,836.68 35,805.55 35,813.65 0.0K
12:10 35,829.85 35,840.09 35,808.96 35,817.06 0.0K
12:15 35,808.96 35,812.38 35,783.39 35,783.39 0.0K
12:20 35,775.29 35,775.29 35,759.08 35,759.08 0.0K
12:25 35,767.19 35,778.70 35,747.57 35,747.57 0.0K
12:30 35,744.16 35,744.16 35,724.54 35,732.64 0.0K
12:35 35,732.64 35,732.64 35,721.13 35,729.23 0.0K
12:40 35,725.81 35,725.81 35,698.10 35,722.40 0.0K
12:45 35,733.91 35,733.91 35,722.40 35,722.40 0.0K
12:50 35,718.98 35,727.09 35,710.88 35,725.81 0.0K
12:55 35,737.33 35,740.74 35,732.64 35,732.64 0.0K
13:00 35,724.54 35,724.54 35,678.48 35,678.48 0.0K
13:05 35,694.68 35,706.20 35,686.58 35,701.51 0.0K
13:10 35,709.61 35,713.03 35,709.61 35,709.61 0.0K
13:15 35,706.20 35,717.71 35,706.20 35,717.71 0.0K
13:20 35,710.88 35,722.40 35,699.37 35,707.47 0.0K
13:25 35,715.57 35,752.26 35,715.57 35,752.26 0.0K
13:30 35,748.84 35,748.84 35,718.98 35,745.43 0.0K
13:35 35,753.53 35,753.53 35,732.64 35,732.64 0.0K
13:40 35,721.13 35,721.13 35,706.20 35,714.30 0.0K
13:45 35,710.88 35,714.30 35,710.88 35,710.88 0.0K
13:50 35,714.30 35,738.60 35,714.30 35,730.50 0.0K
13:55 35,733.91 35,742.01 35,718.98 35,718.98 0.0K
14:00 35,710.88 35,735.19 35,707.47 35,707.47 0.0K
14:05 35,710.88 35,718.98 35,695.96 35,699.37 0.0K
14:10 35,707.47 35,710.88 35,647.35 35,655.45 0.0K
14:15 35,663.55 35,663.55 35,622.18 35,622.18 0.0K
14:20 35,625.59 35,637.11 35,614.08 35,637.11 0.0K
14:25 35,629.01 35,656.72 35,629.01 35,656.72 0.0K
14:30 35,692.54 35,730.50 35,609.39 35,676.34 0.0K
14:35 35,692.54 35,805.55 35,594.46 35,594.46 0.0K
14:40 35,602.56 35,602.56 35,466.53 35,564.61 0.0K
14:45 35,569.29 35,693.81 35,569.29 35,693.81 0.0K
14:50 35,697.23 35,744.56 35,682.30 35,735.19 0.0K
14:55 35,743.29 35,802.13 35,742.01 35,751.39 0.0K
15:00 35,762.90 35,798.72 35,716.84 35,794.03 0.0K
15:05 35,802.13 35,879.32 35,785.93 35,855.02 0.0K
15:10 35,863.12 35,882.74 35,812.38 35,863.12 0.0K
15:15 35,871.22 35,887.42 35,833.26 35,851.61 0.0K
15:20 35,859.71 35,926.66 35,851.61 35,905.77 0.0K
15:25 35,878.05 35,884.88 35,855.02 35,873.36 0.0K
15:30 35,881.46 35,955.24 35,881.46 35,933.48 0.0K
15:35 35,930.07 35,930.07 35,882.74 35,916.01 0.0K
15:40 35,899.81 35,899.81 35,873.36 35,876.78 0.0K
15:45 35,868.68 35,899.81 35,865.26 35,868.68 0.0K
15:50 35,865.26 35,880.19 35,849.06 35,868.68 0.0K
15:55 35,876.78 35,910.05 35,876.78 35,895.12 0.0K
16:00 35,898.53 35,910.05 35,844.37 35,906.64 0.0K
16:05 35,898.53 35,918.15 35,887.02 35,893.85 0.0K
16:10 35,885.75 35,908.78 35,877.65 35,908.78 0.0K
16:15 35,892.58 35,910.92 35,889.16 35,907.50 0.0K
16:20 35,904.09 35,915.61 35,871.69 35,910.92 0.0K
16:25 35,914.33 35,973.18 35,899.40 35,968.49 0.0K
16:35 36,014.55 36,014.55 36,014.55 36,014.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available