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 37,355.36 37,732.80 37,355.36 37,707.23 0.0K
08:05 37,722.16 37,738.36 37,587.80 37,636.00 0.0K
08:10 37,639.41 37,649.65 37,631.31 37,646.24 0.0K
08:15 37,654.34 37,744.32 37,650.93 37,729.39 0.0K
08:20 37,717.88 37,720.02 37,688.02 37,693.57 0.0K
08:25 37,705.09 37,724.70 37,684.20 37,688.89 0.0K
08:30 37,685.47 37,723.43 37,685.47 37,713.19 0.0K
08:35 37,721.29 37,728.12 37,693.57 37,693.57 0.0K
08:40 37,696.99 37,711.05 37,690.16 37,702.95 0.0K
08:45 37,694.85 37,704.22 37,664.99 37,696.12 0.0K
08:50 37,699.53 37,711.05 37,688.02 37,688.02 0.0K
08:55 37,696.12 37,715.73 37,691.43 37,707.63 0.0K
09:00 37,715.73 37,746.86 37,699.53 37,737.49 0.0K
09:05 37,745.59 37,745.59 37,679.92 37,679.92 0.0K
09:10 37,671.82 37,679.92 37,660.30 37,668.40 0.0K
09:15 37,676.50 37,679.92 37,644.10 37,645.37 0.0K
09:20 37,637.27 37,668.40 37,633.86 37,668.40 0.0K
09:25 37,667.13 37,675.23 37,667.13 37,675.23 0.0K
09:30 37,683.33 37,686.74 37,659.03 37,686.74 0.0K
09:35 37,667.13 37,675.23 37,660.30 37,660.30 0.0K
09:40 37,652.20 37,663.72 37,637.27 37,637.27 0.0K
09:45 37,629.17 37,655.61 37,629.17 37,652.20 0.0K
09:50 37,644.10 37,663.72 37,636.00 37,655.61 0.0K
09:55 37,663.72 37,667.13 37,655.61 37,667.13 0.0K
10:00 37,667.13 37,685.47 37,667.13 37,685.47 0.0K
10:05 37,677.37 37,696.99 37,665.86 37,673.96 0.0K
10:10 37,677.37 37,677.37 37,649.65 37,669.27 0.0K
10:15 37,676.10 37,676.10 37,659.90 37,676.10 0.0K
10:20 37,679.51 37,689.75 37,674.83 37,681.65 0.0K
10:25 37,678.24 37,678.24 37,643.70 37,643.70 0.0K
10:30 37,635.59 37,659.90 37,627.49 37,651.80 0.0K
10:35 37,643.70 37,666.73 37,643.70 37,658.62 0.0K
10:40 37,650.52 37,698.72 37,634.32 37,698.72 0.0K
10:45 37,702.14 37,702.14 37,690.62 37,698.72 0.0K
10:50 37,690.62 37,705.55 37,683.80 37,702.14 0.0K
10:55 37,710.24 37,723.90 37,695.31 37,723.90 0.0K
11:00 37,723.90 37,728.58 37,715.79 37,723.90 0.0K
11:05 37,720.48 37,733.27 37,712.38 37,732.00 0.0K
11:10 37,732.00 37,755.03 37,732.00 37,755.03 0.0K
11:15 37,746.92 37,761.85 37,746.92 37,761.85 0.0K
11:20 37,758.44 37,761.85 37,745.65 37,753.75 0.0K
11:25 37,745.65 37,745.65 37,737.55 37,745.65 0.0K
11:30 37,738.82 37,742.24 37,722.62 37,722.62 0.0K
11:35 37,730.72 37,735.41 37,727.31 37,727.31 0.0K
11:40 37,727.31 37,755.03 37,727.31 37,755.03 0.0K
11:45 37,746.92 37,766.54 37,743.51 37,766.54 0.0K
11:50 37,763.13 37,775.51 37,755.03 37,765.27 0.0K
11:55 37,768.68 37,768.68 37,705.55 37,723.90 0.0K
12:00 37,732.00 37,732.00 37,712.38 37,720.48 0.0K
12:05 37,723.90 37,723.90 37,715.79 37,723.90 0.0K
12:10 37,720.48 37,720.48 37,712.38 37,712.38 0.0K
12:15 37,705.55 37,708.97 37,697.45 37,708.97 0.0K
12:20 37,700.87 37,708.97 37,690.62 37,690.62 0.0K
12:25 37,694.04 37,702.14 37,694.04 37,698.72 0.0K
12:30 37,702.14 37,713.65 37,680.38 37,688.48 0.0K
12:35 37,685.07 37,701.27 37,685.07 37,701.27 0.0K
12:40 37,704.68 37,716.20 37,704.68 37,716.20 0.0K
12:45 37,716.20 37,783.15 37,716.20 37,775.05 0.0K
12:50 37,766.94 37,795.93 37,743.91 37,768.22 0.0K
12:55 37,764.80 37,764.80 37,693.17 37,701.27 0.0K
13:00 37,693.17 37,701.27 37,693.17 37,693.17 0.0K
13:05 37,685.07 37,749.47 37,685.07 37,731.13 0.0K
13:10 37,723.03 37,731.13 37,714.93 37,719.61 0.0K
13:15 37,716.20 37,716.20 37,709.37 37,716.20 0.0K
13:20 37,712.78 37,712.78 37,693.17 37,701.27 0.0K
13:25 37,693.17 37,693.17 37,666.73 37,666.73 0.0K
13:30 37,670.14 37,686.34 37,666.73 37,678.24 0.0K
13:35 37,686.34 37,686.34 37,670.14 37,670.14 0.0K
13:40 37,670.14 37,678.24 37,670.14 37,678.24 0.0K
13:45 37,670.14 37,670.14 37,630.91 37,634.32 0.0K
13:50 37,630.91 37,630.91 37,609.15 37,609.15 0.0K
13:55 37,617.25 37,624.08 37,601.05 37,624.08 0.0K
14:00 37,632.18 37,642.42 37,622.81 37,622.81 0.0K
14:05 37,614.71 37,614.71 37,588.26 37,611.29 0.0K
14:10 37,618.12 37,621.53 37,606.61 37,621.53 0.0K
14:15 37,645.84 37,645.84 37,614.71 37,626.22 0.0K
14:20 37,629.64 37,629.64 37,610.02 37,624.95 0.0K
14:25 37,629.64 37,637.74 37,613.43 37,613.43 0.0K
14:30 37,613.43 37,644.56 37,585.72 37,612.16 0.0K
14:35 37,604.06 37,612.16 37,558.00 37,566.10 0.0K
14:40 37,566.10 37,578.89 37,518.77 37,530.28 0.0K
14:45 37,541.80 37,566.97 37,524.33 37,547.35 0.0K
14:50 37,547.35 37,614.30 37,547.35 37,578.49 0.0K
14:55 37,586.59 37,609.62 37,578.49 37,586.59 0.0K
15:00 37,578.49 37,642.02 37,578.49 37,592.55 0.0K
15:05 37,600.65 37,608.75 37,569.52 37,598.50 0.0K
15:10 37,604.06 37,612.16 37,520.04 37,520.04 0.0K
15:15 37,528.14 37,528.14 37,495.74 37,520.04 0.0K
15:20 37,526.87 37,526.87 37,503.84 37,510.67 0.0K
15:25 37,518.77 37,540.93 37,493.60 37,517.90 0.0K
15:30 37,521.32 37,521.32 37,488.91 37,497.01 0.0K
15:35 37,493.60 37,493.60 37,467.16 37,478.67 0.0K
15:40 37,470.57 37,470.57 37,442.85 37,462.47 0.0K
15:45 37,462.47 37,462.47 37,450.95 37,450.95 0.0K
15:50 37,454.37 37,462.47 37,454.37 37,454.37 0.0K
15:55 37,470.57 37,494.87 37,459.05 37,493.60 0.0K
16:00 37,485.50 37,497.01 37,485.50 37,495.74 0.0K
16:05 37,499.15 37,519.64 37,494.47 37,516.22 0.0K
16:10 37,519.64 37,524.33 37,516.22 37,517.50 0.0K
16:15 37,509.40 37,517.50 37,505.98 37,505.98 0.0K
16:20 37,514.08 37,520.91 37,482.95 37,482.95 0.0K
16:25 37,494.47 37,502.57 37,407.04 37,407.04 0.0K
16:35 37,471.44 37,471.44 37,471.44 37,471.44 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available