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 35,699.49 35,774.94 35,555.35 35,733.57 0.0K
08:05 35,707.13 35,769.79 35,326.27 35,365.50 0.0K
08:10 35,385.98 35,402.19 35,316.90 35,364.23 0.0K
08:15 35,356.13 35,367.64 35,204.29 35,243.52 0.0K
08:20 35,251.62 35,343.74 35,248.21 35,296.82 0.0K
08:25 35,309.60 35,309.60 35,188.90 35,210.66 0.0K
08:30 35,220.90 35,316.43 35,217.48 35,249.48 0.0K
08:35 35,280.61 35,385.52 35,280.61 35,339.46 0.0K
08:40 35,342.87 35,342.87 35,244.80 35,244.80 0.0K
08:45 35,241.38 35,271.24 35,213.67 35,255.04 0.0K
08:50 35,246.94 35,246.94 35,179.99 35,183.40 0.0K
08:55 35,183.40 35,191.51 35,113.45 35,133.06 0.0K
09:00 35,133.06 35,139.89 35,068.66 35,111.31 0.0K
09:05 35,107.89 35,107.89 35,007.67 35,051.59 0.0K
09:10 35,043.49 35,075.89 35,031.97 35,075.89 0.0K
09:15 35,067.79 35,113.85 35,051.59 35,113.85 0.0K
09:20 35,110.44 35,126.64 35,048.18 35,094.24 0.0K
09:25 35,110.44 35,112.58 35,089.55 35,112.58 0.0K
09:30 35,120.68 35,157.36 35,104.48 35,114.72 0.0K
09:35 35,118.13 35,143.71 35,097.65 35,135.61 0.0K
09:40 35,142.44 35,150.54 35,097.25 35,105.35 0.0K
09:45 35,127.10 35,151.41 35,085.73 35,085.73 0.0K
09:50 35,077.63 35,118.13 35,052.46 35,118.13 0.0K
09:55 35,126.23 35,126.23 35,083.59 35,095.10 0.0K
10:00 35,087.00 35,087.00 35,024.74 35,049.04 0.0K
10:05 35,057.15 35,057.15 34,984.64 35,014.50 0.0K
10:10 35,007.67 35,007.67 34,970.99 34,987.19 0.0K
10:15 34,980.36 34,980.36 34,922.79 34,922.79 0.0K
10:20 34,915.96 35,021.73 34,906.58 35,021.73 0.0K
10:25 35,013.63 35,034.52 35,010.22 35,018.32 0.0K
10:30 35,026.42 35,077.17 35,026.42 35,077.17 0.0K
10:35 35,080.58 35,118.54 35,070.34 35,075.89 0.0K
10:40 35,079.31 35,096.78 35,072.48 35,081.85 0.0K
10:45 35,073.75 35,081.85 35,037.93 35,037.93 0.0K
10:50 35,027.69 35,032.38 34,978.22 35,032.38 0.0K
10:55 35,035.79 35,075.02 35,035.79 35,066.92 0.0K
11:00 35,058.82 35,077.17 35,016.18 35,077.17 0.0K
11:05 35,103.61 35,172.70 35,103.61 35,172.70 0.0K
11:10 35,180.80 35,230.27 35,180.80 35,226.86 0.0K
11:15 35,223.44 35,230.27 35,215.34 35,229.00 0.0K
11:20 35,240.51 35,240.51 35,164.19 35,172.29 0.0K
11:25 35,164.19 35,187.22 35,164.19 35,172.29 0.0K
11:30 35,164.19 35,180.39 35,136.48 35,140.29 0.0K
11:35 35,133.47 35,162.46 35,118.54 35,162.46 0.0K
11:40 35,162.46 35,162.46 35,138.15 35,141.57 0.0K
11:45 35,133.47 35,151.81 35,133.47 35,148.40 0.0K
11:50 35,144.98 35,151.81 35,140.29 35,143.71 0.0K
11:55 35,155.22 35,186.35 35,155.22 35,181.67 0.0K
12:00 35,189.77 35,189.77 35,158.64 35,170.15 0.0K
12:05 35,173.57 35,183.81 35,151.41 35,159.51 0.0K
12:10 35,147.99 35,147.99 35,128.38 35,128.38 0.0K
12:15 35,136.48 35,136.48 35,112.17 35,112.17 0.0K
12:20 35,104.07 35,104.07 35,066.12 35,097.25 0.0K
12:25 35,089.14 35,092.56 35,084.46 35,084.46 0.0K
12:30 35,081.04 35,089.14 35,069.53 35,074.22 0.0K
12:35 35,081.04 35,087.87 35,068.26 35,087.87 0.0K
12:40 35,091.29 35,091.29 35,019.65 35,043.95 0.0K
12:45 35,052.05 35,052.05 35,009.41 35,029.03 0.0K
12:50 35,032.44 35,032.44 35,001.31 35,012.82 0.0K
12:55 35,016.24 35,032.44 35,016.24 35,025.61 0.0K
13:00 35,017.51 35,032.44 35,001.31 35,032.44 0.0K
13:05 35,039.27 35,054.20 35,039.27 35,054.20 0.0K
13:10 35,062.30 35,071.67 35,055.47 35,071.67 0.0K
13:15 35,075.08 35,075.08 35,066.98 35,073.81 0.0K
13:20 35,077.23 35,147.59 35,073.81 35,100.26 0.0K
13:25 35,108.36 35,108.36 35,031.17 35,031.17 0.0K
13:30 35,047.37 35,086.60 35,043.95 35,079.77 0.0K
13:35 35,087.87 35,129.24 35,086.60 35,086.60 0.0K
13:40 35,090.01 35,090.01 35,063.57 35,063.57 0.0K
13:45 35,055.47 35,063.57 35,037.13 35,053.33 0.0K
13:50 35,061.43 35,071.67 35,049.91 35,061.43 0.0K
13:55 35,058.01 35,089.14 35,058.01 35,081.04 0.0K
14:00 35,089.14 35,089.14 35,049.91 35,089.14 0.0K
14:05 35,105.35 35,129.65 35,092.56 35,100.66 0.0K
14:10 35,108.76 35,108.76 35,036.26 35,036.26 0.0K
14:15 35,044.36 35,052.46 35,005.13 35,008.54 0.0K
14:20 35,005.13 35,005.13 34,970.58 35,005.13 0.0K
14:25 35,013.23 35,021.33 34,979.96 34,979.96 0.0K
14:30 34,940.72 34,965.03 34,779.11 34,779.11 0.0K
14:35 34,775.70 34,803.42 34,684.45 34,754.81 0.0K
14:40 34,762.91 34,894.26 34,762.91 34,872.50 0.0K
14:45 34,872.50 35,026.02 34,869.09 34,998.30 0.0K
14:50 35,014.50 35,084.86 35,014.50 35,042.22 0.0K
14:55 35,049.04 35,068.66 34,978.68 34,978.68 0.0K
15:00 34,986.78 34,990.20 34,921.98 34,966.76 0.0K
15:05 34,958.66 34,991.07 34,932.22 34,971.45 0.0K
15:10 34,979.55 35,070.80 34,979.55 35,051.19 0.0K
15:15 35,075.49 35,105.35 35,041.81 35,077.63 0.0K
15:20 35,085.73 35,092.56 35,015.37 35,058.01 0.0K
15:25 35,038.40 35,076.36 35,034.98 35,076.36 0.0K
15:30 35,064.84 35,115.59 35,064.84 35,115.59 0.0K
15:35 35,112.17 35,129.24 35,094.70 35,114.32 0.0K
15:40 35,117.73 35,132.66 35,104.94 35,106.21 0.0K
15:45 35,098.11 35,127.97 35,098.11 35,100.26 0.0K
15:50 35,092.15 35,116.46 35,092.15 35,095.57 0.0K
15:55 35,092.15 35,096.84 35,057.61 35,061.02 0.0K
16:00 35,072.54 35,115.18 35,071.27 35,071.27 0.0K
16:05 35,079.37 35,079.37 35,056.34 35,056.34 0.0K
16:10 35,056.34 35,123.29 35,049.51 35,103.67 0.0K
16:15 35,087.47 35,095.57 35,062.30 35,066.98 0.0K
16:20 35,075.08 35,078.50 34,987.65 34,987.65 0.0K
16:25 34,995.75 35,018.78 34,984.24 34,994.48 0.0K
16:35 35,036.26 35,036.26 35,036.26 35,036.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available