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 36,619.75 37,202.66 36,619.75 37,103.77 0.0K
08:05 37,096.94 37,232.52 37,037.23 37,212.90 0.0K
08:10 37,196.70 37,196.70 37,126.34 37,126.34 0.0K
08:15 37,122.92 37,214.17 37,096.48 37,194.56 0.0K
08:20 37,191.14 37,304.15 37,191.14 37,304.15 0.0K
08:25 37,307.56 37,334.01 37,291.36 37,330.59 0.0K
08:30 37,330.59 37,570.67 37,330.59 37,554.47 0.0K
08:35 37,538.26 37,561.29 37,507.13 37,556.61 0.0K
08:40 37,568.12 37,574.95 37,555.33 37,566.85 0.0K
08:45 37,563.44 37,563.44 37,532.30 37,540.41 0.0K
08:50 37,556.61 37,564.71 37,540.41 37,556.61 0.0K
08:55 37,548.51 37,553.19 37,526.75 37,526.75 0.0K
09:00 37,511.82 37,567.25 37,479.42 37,551.05 0.0K
09:05 37,551.05 37,570.67 37,551.05 37,554.47 0.0K
09:10 37,570.67 37,578.77 37,528.02 37,528.02 0.0K
09:15 37,524.61 37,544.22 37,487.52 37,495.62 0.0K
09:20 37,503.72 37,503.72 37,447.01 37,447.01 0.0K
09:25 37,430.81 37,441.05 37,389.04 37,397.14 0.0K
09:30 37,380.94 37,405.24 37,380.94 37,405.24 0.0K
09:35 37,421.44 37,464.08 37,389.04 37,459.40 0.0K
09:40 37,443.20 37,479.01 37,443.20 37,479.01 0.0K
09:45 37,470.91 37,470.91 37,447.88 37,447.88 0.0K
09:50 37,464.08 37,467.50 37,436.37 37,441.05 0.0K
09:55 37,444.47 37,459.40 37,441.05 37,459.40 0.0K
10:00 37,455.98 37,455.98 37,421.44 37,429.54 0.0K
10:05 37,421.44 37,437.64 37,415.88 37,423.98 0.0K
10:10 37,432.09 37,451.70 37,427.40 37,427.40 0.0K
10:15 37,435.50 37,466.63 37,427.40 37,466.63 0.0K
10:20 37,474.73 37,489.66 37,466.63 37,481.56 0.0K
10:25 37,505.86 37,556.61 37,505.86 37,556.61 0.0K
10:30 37,548.51 37,548.51 37,533.58 37,545.09 0.0K
10:35 37,553.19 37,564.71 37,528.89 37,536.99 0.0K
10:40 37,540.41 37,556.61 37,516.10 37,516.10 0.0K
10:45 37,509.28 37,509.28 37,481.56 37,481.56 0.0K
10:50 37,489.66 37,489.66 37,415.88 37,440.19 0.0K
10:55 37,433.36 37,434.63 37,418.43 37,423.12 0.0K
11:00 37,412.87 37,438.04 37,404.77 37,438.04 0.0K
11:05 37,429.94 37,429.94 37,411.60 37,411.60 0.0K
11:10 37,419.70 37,419.70 37,406.91 37,406.91 0.0K
11:15 37,415.02 37,416.29 37,388.57 37,416.29 0.0K
11:20 37,408.19 37,408.19 37,396.67 37,404.77 0.0K
11:25 37,401.36 37,409.46 37,401.36 37,401.36 0.0K
11:30 37,409.46 37,440.59 37,409.46 37,440.59 0.0K
11:35 37,432.49 37,432.49 37,406.05 37,409.46 0.0K
11:40 37,412.87 37,412.87 37,397.95 37,397.95 0.0K
11:45 37,401.36 37,440.59 37,401.36 37,424.39 0.0K
11:50 37,427.80 37,440.59 37,419.70 37,440.59 0.0K
11:55 37,432.49 37,464.89 37,425.66 37,456.79 0.0K
12:00 37,468.31 37,490.06 37,460.21 37,490.06 0.0K
12:05 37,506.27 37,517.78 37,498.16 37,506.27 0.0K
12:10 37,498.16 37,498.16 37,423.12 37,423.12 0.0K
12:15 37,431.22 37,431.22 37,388.57 37,388.57 0.0K
12:20 37,380.47 37,411.60 37,372.37 37,396.67 0.0K
12:25 37,404.77 37,439.32 37,396.67 37,431.22 0.0K
12:30 37,423.12 37,423.12 37,390.71 37,391.99 0.0K
12:35 37,383.88 37,411.60 37,383.88 37,403.50 0.0K
12:40 37,395.40 37,402.23 37,391.99 37,402.23 0.0K
12:45 37,394.13 37,402.23 37,394.13 37,402.23 0.0K
12:50 37,390.71 37,415.02 37,390.71 37,415.02 0.0K
12:55 37,418.43 37,421.84 37,398.81 37,421.84 0.0K
13:00 37,425.26 37,425.26 37,398.81 37,398.81 0.0K
13:05 37,390.71 37,390.71 37,364.27 37,364.27 0.0K
13:10 37,348.07 37,348.07 37,285.81 37,293.91 0.0K
13:15 37,285.81 37,297.32 37,251.26 37,297.32 0.0K
13:20 37,300.74 37,300.74 37,300.74 37,300.74 0.0K
13:25 37,304.15 37,304.15 37,289.22 37,300.74 0.0K
13:30 37,297.32 37,297.32 37,281.12 37,289.22 0.0K
13:35 37,285.81 37,292.64 37,284.53 37,284.53 0.0K
13:40 37,276.43 37,289.22 37,259.36 37,262.78 0.0K
13:45 37,254.68 37,255.95 37,228.23 37,254.68 0.0K
13:50 37,262.78 37,266.19 37,246.58 37,262.78 0.0K
13:55 37,285.81 37,285.81 37,259.36 37,262.78 0.0K
14:00 37,243.16 37,268.33 37,238.48 37,260.23 0.0K
14:05 37,263.65 37,283.26 37,260.23 37,260.23 0.0K
14:10 37,268.33 37,292.64 37,245.30 37,284.53 0.0K
14:15 37,281.12 37,287.95 37,256.82 37,273.02 0.0K
14:20 37,264.92 37,292.64 37,244.03 37,244.03 0.0K
14:25 37,244.03 37,252.13 37,219.73 37,244.03 0.0K
14:30 37,263.65 37,299.46 37,247.44 37,263.65 0.0K
14:35 37,244.03 37,260.23 37,197.97 37,212.90 0.0K
14:40 37,221.00 37,229.10 37,197.97 37,206.07 0.0K
14:45 37,197.97 37,226.56 37,173.67 37,218.46 0.0K
14:50 37,226.56 37,233.38 37,173.26 37,192.88 0.0K
14:55 37,184.78 37,209.08 37,184.78 37,204.40 0.0K
15:00 37,188.19 37,295.24 37,188.19 37,275.63 0.0K
15:05 37,272.21 37,286.27 37,253.87 37,281.58 0.0K
15:10 37,257.28 37,257.28 37,237.67 37,237.67 0.0K
15:15 37,229.57 37,256.01 37,229.57 37,237.67 0.0K
15:20 37,245.77 37,252.60 37,237.67 37,252.60 0.0K
15:25 37,249.18 37,280.31 37,244.50 37,280.31 0.0K
15:30 37,272.21 37,287.14 37,270.94 37,270.94 0.0K
15:35 37,270.94 37,298.66 37,270.94 37,274.35 0.0K
15:40 37,282.45 37,308.90 37,274.35 37,300.80 0.0K
15:45 37,300.80 37,351.54 37,300.80 37,336.61 0.0K
15:50 37,364.33 37,364.33 37,328.51 37,331.93 0.0K
15:55 37,340.03 37,380.53 37,308.90 37,344.71 0.0K
16:00 37,336.61 37,348.13 37,321.68 37,341.30 0.0K
16:05 37,337.89 37,337.89 37,325.10 37,325.10 0.0K
16:10 37,321.68 37,339.16 37,311.44 37,334.47 0.0K
16:15 37,342.57 37,362.19 37,334.47 37,362.19 0.0K
16:20 37,370.29 37,388.63 37,342.57 37,357.50 0.0K
16:25 37,349.40 37,349.40 37,306.76 37,317.00 0.0K
16:35 37,355.36 37,355.36 37,355.36 37,355.36 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available