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 36,014.55 36,242.71 36,014.55 36,135.26 0.0K
08:05 36,161.70 36,260.65 36,144.22 36,260.65 0.0K
08:10 36,257.23 36,298.60 36,241.03 36,282.40 0.0K
08:15 36,268.75 36,274.71 36,230.79 36,259.78 0.0K
08:20 36,267.88 36,280.67 36,225.23 36,255.09 0.0K
08:25 36,263.19 36,263.19 36,236.75 36,236.75 0.0K
08:30 36,228.65 36,296.46 36,225.23 36,289.63 0.0K
08:35 36,286.22 36,327.59 36,281.53 36,311.39 0.0K
08:40 36,319.49 36,347.21 36,299.88 36,299.88 0.0K
08:45 36,307.98 36,331.01 36,307.98 36,316.08 0.0K
08:50 36,312.66 36,374.92 36,312.66 36,362.14 0.0K
08:55 36,358.72 36,358.72 36,322.91 36,322.91 0.0K
09:00 36,314.81 36,322.91 36,280.26 36,307.98 0.0K
09:05 36,316.08 36,341.25 36,299.88 36,341.25 0.0K
09:10 36,333.15 36,341.25 36,318.22 36,331.01 0.0K
09:15 36,334.42 36,372.38 36,334.42 36,365.55 0.0K
09:20 36,368.97 36,382.62 36,351.49 36,351.49 0.0K
09:25 36,348.08 36,354.91 36,321.63 36,348.08 0.0K
09:30 36,351.49 36,384.76 36,346.80 36,366.42 0.0K
09:35 36,363.01 36,427.41 36,358.32 36,423.99 0.0K
09:40 36,415.89 36,419.31 36,404.38 36,415.89 0.0K
09:45 36,411.84 36,415.89 36,404.38 36,407.79 0.0K
09:50 36,399.69 36,399.69 36,380.08 36,380.08 0.0K
09:55 36,376.66 36,376.66 36,348.95 36,369.43 0.0K
10:00 36,385.63 36,405.25 36,382.22 36,390.32 0.0K
10:05 36,374.12 36,389.05 36,366.02 36,366.02 0.0K
10:10 36,382.22 36,390.32 36,367.29 36,367.29 0.0K
10:15 36,363.87 36,385.63 36,359.19 36,374.12 0.0K
10:20 36,374.12 36,401.83 36,374.12 36,401.83 0.0K
10:25 36,416.76 36,424.86 36,413.35 36,421.45 0.0K
10:30 36,413.35 36,413.35 36,398.42 36,398.42 0.0K
10:35 36,391.59 36,403.11 36,386.90 36,403.11 0.0K
10:40 36,395.01 36,395.01 36,386.90 36,386.90 0.0K
10:45 36,378.80 36,386.90 36,373.25 36,373.25 0.0K
10:50 36,376.66 36,396.28 36,373.25 36,396.28 0.0K
10:55 36,388.18 36,399.69 36,388.18 36,392.86 0.0K
11:00 36,400.96 36,421.85 36,386.04 36,413.75 0.0K
11:05 36,410.34 36,410.34 36,373.65 36,377.07 0.0K
11:10 36,380.48 36,390.72 36,380.48 36,390.72 0.0K
11:15 36,394.14 36,410.34 36,394.14 36,410.34 0.0K
11:20 36,418.44 36,418.44 36,400.10 36,400.10 0.0K
11:25 36,396.68 36,396.68 36,388.58 36,388.58 0.0K
11:30 36,380.48 36,400.10 36,372.38 36,400.10 0.0K
11:35 36,396.68 36,396.68 36,353.17 36,356.58 0.0K
11:40 36,364.68 36,383.03 36,360.00 36,368.10 0.0K
11:45 36,376.20 36,384.30 36,372.78 36,384.30 0.0K
11:50 36,376.20 36,376.20 36,372.78 36,372.78 0.0K
11:55 36,364.68 36,418.84 36,364.68 36,410.74 0.0K
12:00 36,407.33 36,407.33 36,318.62 36,318.62 0.0K
12:05 36,326.72 36,345.07 36,325.45 36,345.07 0.0K
12:10 36,336.97 36,348.48 36,336.97 36,340.38 0.0K
12:15 36,332.28 36,332.28 36,267.88 36,267.88 0.0K
12:20 36,271.29 36,282.81 36,271.29 36,282.81 0.0K
12:25 36,290.91 36,290.91 36,290.91 36,290.91 0.0K
12:30 36,282.81 36,318.62 36,279.39 36,302.42 0.0K
12:35 36,295.59 36,295.59 36,244.85 36,249.53 0.0K
12:40 36,257.64 36,269.15 36,249.53 36,250.81 0.0K
12:45 36,242.71 36,242.71 36,218.40 36,226.50 0.0K
12:50 36,218.40 36,226.50 36,203.48 36,211.58 0.0K
12:55 36,218.40 36,226.50 36,210.30 36,218.40 0.0K
13:00 36,203.48 36,218.40 36,165.52 36,165.52 0.0K
13:05 36,175.76 36,195.37 36,175.76 36,191.96 0.0K
13:10 36,195.37 36,218.40 36,195.37 36,218.40 0.0K
13:15 36,218.40 36,249.53 36,218.40 36,249.53 0.0K
13:20 36,241.43 36,241.43 36,216.26 36,216.26 0.0K
13:25 36,212.85 36,219.68 36,203.48 36,203.48 0.0K
13:30 36,195.37 36,203.48 36,156.14 36,156.14 0.0K
13:35 36,164.24 36,183.86 36,159.56 36,171.07 0.0K
13:40 36,174.49 36,174.49 36,139.94 36,148.04 0.0K
13:45 36,139.94 36,139.94 36,104.12 36,131.84 0.0K
13:50 36,138.67 36,143.36 36,116.91 36,116.91 0.0K
13:55 36,125.01 36,125.01 36,097.30 36,097.30 0.0K
14:00 36,089.20 36,108.81 36,082.37 36,097.30 0.0K
14:05 36,104.12 36,120.33 36,104.12 36,120.33 0.0K
14:10 36,104.12 36,104.12 36,087.92 36,087.92 0.0K
14:15 36,098.17 36,125.88 36,091.34 36,122.47 0.0K
14:20 36,130.57 36,158.28 36,130.57 36,158.28 0.0K
14:25 36,146.77 36,146.77 36,122.47 36,122.47 0.0K
14:30 36,127.15 36,135.26 36,079.82 36,107.54 0.0K
14:35 36,107.54 36,151.46 36,099.44 36,114.37 0.0K
14:40 36,122.47 36,137.40 36,107.54 36,137.40 0.0K
14:45 36,129.30 36,145.50 36,106.27 36,128.43 0.0K
14:50 36,120.33 36,128.43 36,105.40 36,120.33 0.0K
14:55 36,116.91 36,136.53 36,105.40 36,125.01 0.0K
15:00 36,116.91 36,116.91 36,079.82 36,094.75 0.0K
15:05 36,086.65 36,094.75 36,056.79 36,056.79 0.0K
15:10 36,056.79 36,084.51 36,048.69 36,072.99 0.0K
15:15 36,064.89 36,089.20 36,041.86 36,084.51 0.0K
15:20 36,076.41 36,084.51 36,072.99 36,084.51 0.0K
15:25 36,087.92 36,092.61 36,084.51 36,084.51 0.0K
15:30 36,092.61 36,099.44 36,083.24 36,091.34 0.0K
15:35 36,094.75 36,094.75 36,083.24 36,094.75 0.0K
15:40 36,098.17 36,104.99 36,069.18 36,069.18 0.0K
15:45 36,062.35 36,099.03 36,062.35 36,099.03 0.0K
15:50 36,090.93 36,110.55 36,090.93 36,107.13 0.0K
15:55 36,115.24 36,115.24 36,107.13 36,107.13 0.0K
16:00 36,115.24 36,115.24 36,067.90 36,067.90 0.0K
16:05 36,084.11 36,084.11 36,062.35 36,065.76 0.0K
16:10 36,073.86 36,106.27 36,067.03 36,106.27 0.0K
16:15 36,102.85 36,109.68 36,091.34 36,098.17 0.0K
16:20 36,098.17 36,108.41 36,086.65 36,108.41 0.0K
16:25 36,100.31 36,108.41 36,090.06 36,098.17 0.0K
16:35 36,046.55 36,046.55 36,046.55 36,046.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available