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 35,036.26 35,036.26 34,880.14 34,916.42 0.0K
08:05 34,969.31 35,031.57 34,925.39 34,925.39 0.0K
08:10 34,898.95 34,898.95 34,782.53 34,813.66 0.0K
08:15 34,810.24 34,810.24 34,762.04 34,778.24 0.0K
08:20 34,774.83 34,825.58 34,774.83 34,799.13 0.0K
08:25 34,802.55 34,802.55 34,694.23 34,703.60 0.0K
08:30 34,687.40 34,687.40 34,585.04 34,604.65 0.0K
08:35 34,611.48 34,624.27 34,565.42 34,616.17 0.0K
08:40 34,617.88 34,670.33 34,601.24 34,634.51 0.0K
08:45 34,631.10 34,721.94 34,631.10 34,718.53 0.0K
08:50 34,726.63 34,748.39 34,718.53 34,720.67 0.0K
08:55 34,712.57 34,712.57 34,690.81 34,707.01 0.0K
09:00 34,698.91 34,723.22 34,692.09 34,723.22 0.0K
09:05 34,715.12 34,733.46 34,715.12 34,733.46 0.0K
09:10 34,725.36 34,744.97 34,725.36 34,736.87 0.0K
09:15 34,744.97 34,774.83 34,741.56 34,741.56 0.0K
09:20 34,738.14 34,756.49 34,738.14 34,738.14 0.0K
09:25 34,741.56 34,741.56 34,725.36 34,733.46 0.0K
09:30 34,730.04 34,790.16 34,730.04 34,782.06 0.0K
09:35 34,773.96 34,788.89 34,759.03 34,769.28 0.0K
09:40 34,765.86 34,778.65 34,723.22 34,778.65 0.0K
09:45 34,796.99 34,796.99 34,759.03 34,759.03 0.0K
09:50 34,762.45 34,785.48 34,762.45 34,777.38 0.0K
09:55 34,780.79 34,780.79 34,765.86 34,773.96 0.0K
10:00 34,780.79 34,780.79 34,765.86 34,765.86 0.0K
10:05 34,769.28 34,769.28 34,761.17 34,761.17 0.0K
10:10 34,753.07 34,753.07 34,700.19 34,700.19 0.0K
10:15 34,692.09 34,692.09 34,660.96 34,677.16 0.0K
10:20 34,692.09 34,723.22 34,692.09 34,703.60 0.0K
10:25 34,695.50 34,695.50 34,695.50 34,695.50 0.0K
10:30 34,687.40 34,687.40 34,647.30 34,654.13 0.0K
10:35 34,657.54 34,673.74 34,654.13 34,673.74 0.0K
10:40 34,670.33 34,673.74 34,638.33 34,646.43 0.0K
10:45 34,649.84 34,653.26 34,646.43 34,653.26 0.0K
10:50 34,653.26 34,682.25 34,646.43 34,674.15 0.0K
10:55 34,677.56 34,677.56 34,674.15 34,674.15 0.0K
11:00 34,670.73 34,689.08 34,669.46 34,669.46 0.0K
11:05 34,685.66 34,708.69 34,685.66 34,706.98 0.0K
11:10 34,706.98 34,724.89 34,706.98 34,724.89 0.0K
11:15 34,721.48 34,750.06 34,721.48 34,743.24 0.0K
11:20 34,746.65 34,773.09 34,746.65 34,768.41 0.0K
11:25 34,771.82 34,771.82 34,756.89 34,756.89 0.0K
11:30 34,740.69 34,757.76 34,724.49 34,757.76 0.0K
11:35 34,765.86 34,777.38 34,761.17 34,761.17 0.0K
11:40 34,769.28 34,769.28 34,738.14 34,738.14 0.0K
11:45 34,734.73 34,734.73 34,734.73 34,734.73 0.0K
11:50 34,718.53 34,718.53 34,715.12 34,715.12 0.0K
11:55 34,718.53 34,735.60 34,694.23 34,735.60 0.0K
12:00 34,749.26 34,749.26 34,692.95 34,732.19 0.0K
12:05 34,740.29 34,740.29 34,712.57 34,712.57 0.0K
12:10 34,709.16 34,709.16 34,682.71 34,686.13 0.0K
12:15 34,682.71 34,719.40 34,682.71 34,705.74 0.0K
12:20 34,697.64 34,697.64 34,686.13 34,686.13 0.0K
12:25 34,694.23 34,701.06 34,682.71 34,682.71 0.0K
12:30 34,689.54 34,689.54 34,645.62 34,645.62 0.0K
12:35 34,638.79 34,648.17 34,625.14 34,646.90 0.0K
12:40 34,650.31 34,650.31 34,597.42 34,597.42 0.0K
12:45 34,594.01 34,594.01 34,579.08 34,579.08 0.0K
12:50 34,582.49 34,584.63 34,556.92 34,556.92 0.0K
12:55 34,565.02 34,591.46 34,565.02 34,579.95 0.0K
13:00 34,571.85 34,606.39 34,571.85 34,586.78 0.0K
13:05 34,583.36 34,588.05 34,553.50 34,578.67 0.0K
13:10 34,605.12 34,620.05 34,597.02 34,611.95 0.0K
13:15 34,603.85 34,626.88 34,595.75 34,623.46 0.0K
13:20 34,607.26 34,607.26 34,579.54 34,595.75 0.0K
13:25 34,603.85 34,607.26 34,595.75 34,607.26 0.0K
13:30 34,595.75 34,610.67 34,586.37 34,602.57 0.0K
13:35 34,591.06 34,591.06 34,503.63 34,503.63 0.0K
13:40 34,495.53 34,544.13 34,466.94 34,466.94 0.0K
13:45 34,470.35 34,511.73 34,470.35 34,475.91 0.0K
13:50 34,467.81 34,467.81 34,431.99 34,455.02 0.0K
13:55 34,463.12 34,463.12 34,440.09 34,456.29 0.0K
14:00 34,456.29 34,490.84 34,456.29 34,466.54 0.0K
14:05 34,486.15 34,494.25 34,446.92 34,455.02 0.0K
14:10 34,459.71 34,459.71 34,419.20 34,427.31 0.0K
14:15 34,419.20 34,452.88 34,400.86 34,444.78 0.0K
14:20 34,448.19 34,448.19 34,400.86 34,400.86 0.0K
14:25 34,404.28 34,510.45 34,404.28 34,492.11 0.0K
14:30 34,498.94 34,510.45 34,398.72 34,427.71 0.0K
14:35 34,399.99 34,450.74 34,389.35 34,397.45 0.0K
14:40 34,381.25 34,388.07 34,294.68 34,302.78 0.0K
14:45 34,310.88 34,425.16 34,287.86 34,394.03 0.0K
14:50 34,385.93 34,414.92 34,382.52 34,403.41 0.0K
14:55 34,411.51 34,440.09 34,373.55 34,376.96 0.0K
15:00 34,376.96 34,425.57 34,373.55 34,414.05 0.0K
15:05 34,405.95 34,417.47 34,386.34 34,397.85 0.0K
15:10 34,405.95 34,420.88 34,389.75 34,405.95 0.0K
15:15 34,405.95 34,409.37 34,389.75 34,397.85 0.0K
15:20 34,402.54 34,407.23 34,364.58 34,400.40 0.0K
15:25 34,408.50 34,416.60 34,393.57 34,393.57 0.0K
15:30 34,390.16 34,432.80 34,387.61 34,395.71 0.0K
15:35 34,387.61 34,392.30 34,365.85 34,392.30 0.0K
15:40 34,400.40 34,428.11 34,400.40 34,420.01 0.0K
15:45 34,411.91 34,411.91 34,370.54 34,378.64 0.0K
15:50 34,370.54 34,416.60 34,362.44 34,408.50 0.0K
15:55 34,400.40 34,411.91 34,395.71 34,407.23 0.0K
16:00 34,399.12 34,399.12 34,313.83 34,330.04 0.0K
16:05 34,338.14 34,346.24 34,330.04 34,330.04 0.0K
16:10 34,333.45 34,344.96 34,330.04 34,336.86 0.0K
16:15 34,344.96 34,369.27 34,321.93 34,369.27 0.0K
16:20 34,372.68 34,372.68 34,354.34 34,362.44 0.0K
16:25 34,362.44 34,393.57 34,362.44 34,380.78 0.0K
16:35 34,420.01 34,420.01 34,420.01 34,420.01 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available