FTSE 350 Tobacco TR

TRINMX451030
🏛️ uk →
42,222.92
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 34,420.01 34,590.13 34,420.01 34,590.13 0.0K
08:05 34,598.23 34,598.23 33,859.52 33,910.27 0.0K
08:10 33,922.65 33,948.29 33,787.89 33,839.51 0.0K
08:15 33,849.75 33,979.42 33,839.51 33,924.39 0.0K
08:20 33,908.19 33,956.33 33,870.23 33,956.33 0.0K
08:25 33,963.16 33,963.16 33,809.59 33,869.30 0.0K
08:30 33,824.52 33,831.34 33,770.76 33,800.62 0.0K
08:35 33,820.23 33,939.26 33,820.23 33,864.21 0.0K
08:40 33,856.11 33,892.80 33,831.81 33,835.22 0.0K
08:45 33,843.32 33,850.15 33,725.17 33,763.99 0.0K
08:50 33,760.58 33,784.88 33,705.55 33,708.96 0.0K
08:55 33,725.17 33,907.73 33,723.02 33,859.52 0.0K
09:00 33,854.84 34,028.43 33,854.84 34,028.43 0.0K
09:05 34,021.60 34,113.32 34,004.53 34,109.90 0.0K
09:10 34,100.53 34,165.80 34,091.56 34,115.46 0.0K
09:15 34,110.77 34,179.45 34,106.08 34,136.81 0.0K
09:20 34,140.22 34,147.05 34,096.71 34,123.15 0.0K
09:25 34,115.05 34,157.29 34,058.75 34,152.61 0.0K
09:30 34,149.19 34,152.61 34,075.82 34,130.85 0.0K
09:35 34,094.16 34,116.33 34,047.64 34,048.91 0.0K
09:40 34,057.01 34,103.94 33,997.30 34,103.94 0.0K
09:45 34,097.11 34,108.63 34,077.50 34,100.53 0.0K
09:50 34,108.63 34,115.46 34,049.78 34,057.88 0.0K
09:55 34,064.71 34,072.81 34,002.85 34,006.27 0.0K
10:00 34,002.85 34,002.85 33,888.11 33,888.11 0.0K
10:05 33,881.28 33,894.94 33,868.49 33,868.49 0.0K
10:10 33,853.57 33,934.17 33,853.57 33,922.65 0.0K
10:15 33,914.55 33,947.83 33,906.45 33,927.34 0.0K
10:20 33,911.14 33,911.14 33,839.04 33,850.56 0.0K
10:25 33,862.07 33,862.07 33,779.33 33,779.33 0.0K
10:30 33,775.91 33,839.91 33,775.91 33,839.91 0.0K
10:35 33,856.11 33,913.28 33,851.42 33,905.18 0.0K
10:40 33,905.18 33,928.21 33,905.18 33,913.28 0.0K
10:45 33,921.38 33,960.21 33,921.38 33,960.21 0.0K
10:50 33,968.31 34,005.00 33,924.80 33,946.55 0.0K
10:55 33,949.97 33,986.65 33,949.97 33,978.55 0.0K
11:00 33,986.65 33,990.07 33,971.72 33,990.07 0.0K
11:05 33,981.97 33,990.07 33,946.55 33,964.90 0.0K
11:10 33,958.07 33,985.78 33,957.20 33,975.54 0.0K
11:15 33,983.64 33,998.57 33,946.96 33,953.78 0.0K
11:20 33,946.96 33,953.78 33,927.34 33,937.58 0.0K
11:25 33,955.93 33,962.75 33,909.00 33,934.17 0.0K
11:30 33,937.58 33,968.71 33,937.58 33,952.51 0.0K
11:35 33,949.10 33,949.10 33,903.04 33,905.18 0.0K
11:40 33,898.35 33,898.35 33,837.36 33,837.36 0.0K
11:45 33,833.95 33,838.64 33,822.43 33,830.54 0.0K
11:50 33,827.12 33,840.78 33,819.02 33,825.85 0.0K
11:55 33,822.43 33,825.85 33,716.66 33,728.18 0.0K
12:00 33,720.07 33,728.18 33,700.46 33,707.29 0.0K
12:05 33,710.70 33,719.67 33,678.30 33,678.30 0.0K
12:10 33,685.13 33,696.64 33,648.44 33,655.27 0.0K
12:15 33,663.37 33,663.37 33,562.28 33,577.21 0.0K
12:20 33,570.38 33,580.62 33,537.98 33,575.94 0.0K
12:25 33,584.04 33,587.45 33,557.59 33,579.35 0.0K
12:30 33,613.90 33,662.96 33,605.79 33,662.96 0.0K
12:35 33,654.86 33,728.64 33,651.45 33,656.14 0.0K
12:40 33,648.04 33,720.13 33,641.21 33,720.13 0.0K
12:45 33,712.03 33,743.16 33,708.62 33,742.76 0.0K
12:50 33,739.35 33,739.35 33,727.83 33,732.52 0.0K
12:55 33,739.35 33,765.79 33,739.35 33,765.79 0.0K
13:00 33,754.28 33,790.09 33,754.28 33,781.99 0.0K
13:05 33,785.41 33,785.41 33,750.86 33,750.86 0.0K
13:10 33,747.45 33,750.86 33,710.76 33,731.25 0.0K
13:15 33,727.83 33,727.83 33,697.97 33,714.18 0.0K
13:20 33,706.07 33,729.10 33,702.66 33,724.42 0.0K
13:25 33,727.83 33,735.93 33,695.83 33,735.93 0.0K
13:30 33,727.83 33,727.83 33,681.77 33,696.70 0.0K
13:35 33,704.80 33,749.59 33,704.80 33,749.59 0.0K
13:40 33,749.59 33,793.97 33,749.59 33,793.97 0.0K
13:45 33,787.14 33,811.04 33,787.14 33,811.04 0.0K
13:50 33,796.11 33,807.63 33,791.43 33,799.53 0.0K
13:55 33,807.63 33,831.53 33,807.63 33,824.70 0.0K
14:00 33,828.11 33,828.11 33,796.11 33,796.11 0.0K
14:05 33,789.28 33,811.04 33,784.60 33,784.60 0.0K
14:10 33,792.70 33,792.70 33,722.74 33,752.60 0.0K
14:15 33,760.70 33,785.87 33,742.36 33,750.46 0.0K
14:20 33,753.87 33,779.04 33,753.87 33,779.04 0.0K
14:25 33,772.21 33,793.97 33,765.39 33,793.97 0.0K
14:30 33,793.97 33,805.02 33,738.07 33,766.66 0.0K
14:35 33,763.24 33,781.99 33,671.13 33,695.43 0.0K
14:40 33,703.53 33,757.29 33,695.43 33,714.64 0.0K
14:45 33,728.30 33,732.98 33,673.27 33,673.27 0.0K
14:50 33,681.37 33,688.20 33,658.34 33,688.20 0.0K
14:55 33,684.78 33,744.50 33,684.78 33,736.40 0.0K
15:00 33,741.08 33,741.08 33,682.64 33,702.26 0.0K
15:05 33,690.74 33,730.84 33,683.91 33,697.57 0.0K
15:10 33,689.47 33,727.43 33,689.47 33,704.40 0.0K
15:15 33,712.50 33,765.39 33,683.91 33,734.26 0.0K
15:20 33,742.36 33,781.18 33,742.36 33,774.36 0.0K
15:25 33,774.36 33,793.57 33,762.84 33,790.15 0.0K
15:30 33,790.15 33,805.08 33,775.22 33,779.91 0.0K
15:35 33,776.50 33,806.35 33,768.40 33,806.35 0.0K
15:40 33,814.46 33,814.46 33,771.81 33,777.37 0.0K
15:45 33,785.47 33,785.47 33,716.78 33,716.78 0.0K
15:50 33,713.37 33,750.05 33,698.44 33,736.40 0.0K
15:55 33,728.30 33,746.64 33,728.30 33,739.81 0.0K
16:00 33,731.71 33,739.81 33,697.17 33,720.20 0.0K
16:05 33,727.02 33,733.85 33,695.02 33,723.61 0.0K
16:10 33,727.02 33,727.02 33,690.34 33,718.05 0.0K
16:15 33,714.64 33,726.15 33,706.54 33,709.95 0.0K
16:20 33,718.05 33,718.05 33,662.16 33,686.06 0.0K
16:25 33,682.64 33,698.84 33,647.23 33,672.40 0.0K
16:35 33,654.46 33,654.46 33,654.46 33,654.46 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available