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 33,654.46 33,793.85 33,576.34 33,775.51 0.0K
08:05 33,778.92 33,895.81 33,777.65 33,887.71 0.0K
08:10 33,879.60 33,989.20 33,861.26 33,989.20 0.0K
08:15 33,996.03 34,109.03 33,996.03 34,099.66 0.0K
08:20 34,107.76 34,107.76 34,059.16 34,059.16 0.0K
08:25 34,067.26 34,067.26 34,003.72 34,038.27 0.0K
08:30 34,030.17 34,038.27 34,010.55 34,010.55 0.0K
08:35 34,007.14 34,007.14 33,949.56 33,972.59 0.0K
08:40 33,969.18 33,969.18 33,941.46 33,941.46 0.0K
08:45 33,933.36 33,944.88 33,917.16 33,939.32 0.0K
08:50 33,932.49 33,932.49 33,876.19 33,876.19 0.0K
08:55 33,872.78 33,880.88 33,857.85 33,877.46 0.0K
09:00 33,885.56 33,885.56 33,840.78 33,867.22 0.0K
09:05 33,870.64 33,947.83 33,870.64 33,919.24 0.0K
09:10 33,927.34 33,957.20 33,927.34 33,957.20 0.0K
09:15 33,949.10 33,949.10 33,885.56 33,894.94 0.0K
09:20 33,903.04 33,973.40 33,903.04 33,973.40 0.0K
09:25 33,957.20 33,970.85 33,944.41 33,959.34 0.0K
09:30 33,944.41 33,944.41 33,873.18 33,880.01 0.0K
09:35 33,860.39 33,875.32 33,840.78 33,875.32 0.0K
09:40 33,883.42 33,893.67 33,855.71 33,893.67 0.0K
09:45 33,893.67 33,901.77 33,885.56 33,901.77 0.0K
09:50 33,905.18 33,916.69 33,905.18 33,909.87 0.0K
09:55 33,913.28 33,913.28 33,901.77 33,901.77 0.0K
10:00 33,905.18 33,921.38 33,905.18 33,921.38 0.0K
10:05 33,917.97 33,941.00 33,917.97 33,941.00 0.0K
10:10 33,959.34 33,989.20 33,949.10 33,985.78 0.0K
10:15 33,977.68 33,977.68 33,941.00 33,957.20 0.0K
10:20 33,953.78 33,953.78 33,930.75 33,930.75 0.0K
10:25 33,938.86 33,995.56 33,921.79 33,995.56 0.0K
10:30 33,980.63 33,980.63 33,977.22 33,980.63 0.0K
10:35 33,972.53 34,019.86 33,972.53 34,019.86 0.0K
10:40 34,023.28 34,023.28 33,985.32 33,988.73 0.0K
10:45 33,980.63 33,996.83 33,969.12 33,996.83 0.0K
10:50 33,988.73 34,020.73 33,988.73 34,020.73 0.0K
10:55 34,027.56 34,047.18 34,027.56 34,039.07 0.0K
11:00 34,030.97 34,035.66 34,020.73 34,024.15 0.0K
11:05 34,001.12 34,002.39 33,994.29 33,994.29 0.0K
11:10 33,987.46 33,990.87 33,984.05 33,984.05 0.0K
11:15 33,975.95 33,975.95 33,958.88 33,958.88 0.0K
11:20 33,966.98 34,050.13 33,966.98 34,050.13 0.0K
11:25 34,042.02 34,042.02 34,006.21 34,006.21 0.0K
11:30 33,998.11 33,998.11 33,963.56 33,968.25 0.0K
11:35 33,968.25 33,972.94 33,953.32 33,953.32 0.0K
11:40 33,937.12 33,937.12 33,924.33 33,924.33 0.0K
11:45 33,916.23 33,924.33 33,867.63 33,911.54 0.0K
11:50 33,919.64 33,952.92 33,911.54 33,913.68 0.0K
11:55 33,910.27 33,934.57 33,910.27 33,910.27 0.0K
12:00 33,910.27 33,917.10 33,905.58 33,913.68 0.0K
12:05 33,921.79 33,936.71 33,921.79 33,936.71 0.0K
12:10 33,950.37 33,991.74 33,950.37 33,961.89 0.0K
12:15 33,958.47 33,961.89 33,930.75 33,930.75 0.0K
12:20 33,938.86 33,938.86 33,922.65 33,922.65 0.0K
12:25 33,930.75 33,954.65 33,922.65 33,941.00 0.0K
12:30 33,932.90 33,953.38 33,926.94 33,926.94 0.0K
12:35 33,920.11 33,920.11 33,877.46 33,885.56 0.0K
12:40 33,888.98 33,920.11 33,888.98 33,903.91 0.0K
12:45 33,910.74 33,954.25 33,902.63 33,954.25 0.0K
12:50 33,946.15 33,946.15 33,923.12 33,934.63 0.0K
12:55 33,927.81 33,927.81 33,876.19 33,887.71 0.0K
13:00 33,891.12 33,897.95 33,887.71 33,894.53 0.0K
13:05 33,887.71 33,891.12 33,883.02 33,883.02 0.0K
13:10 33,879.60 33,904.78 33,879.60 33,904.78 0.0K
13:15 33,908.19 33,908.19 33,900.09 33,900.09 0.0K
13:20 33,908.19 33,908.19 33,886.43 33,894.53 0.0K
13:25 33,886.43 33,894.53 33,878.33 33,878.33 0.0K
13:30 33,885.16 33,894.53 33,863.40 33,870.23 0.0K
13:35 33,878.33 33,889.85 33,873.65 33,880.47 0.0K
13:40 33,888.57 33,888.57 33,851.89 33,851.89 0.0K
13:45 33,841.65 33,849.75 33,838.23 33,846.33 0.0K
13:50 33,838.23 33,847.61 33,836.09 33,839.51 0.0K
13:55 33,831.40 33,831.40 33,734.60 33,754.21 0.0K
14:00 33,762.32 33,819.89 33,762.32 33,811.79 0.0K
14:05 33,803.69 33,803.69 33,787.49 33,800.27 0.0K
14:10 33,800.27 33,810.52 33,800.27 33,807.10 0.0K
14:15 33,795.59 33,805.83 33,794.31 33,802.42 0.0K
14:20 33,794.31 33,799.00 33,790.90 33,799.00 0.0K
14:25 33,795.59 33,823.30 33,792.17 33,803.69 0.0K
14:30 33,803.69 33,842.92 33,775.97 33,807.10 0.0K
14:35 33,830.13 33,849.75 33,830.13 33,841.65 0.0K
14:40 33,848.47 33,866.82 33,830.13 33,866.82 0.0K
14:45 33,870.23 33,870.23 33,837.83 33,845.93 0.0K
14:50 33,845.93 33,860.86 33,842.52 33,860.86 0.0K
14:55 33,849.34 33,897.95 33,849.34 33,858.72 0.0K
15:00 33,847.20 33,858.72 33,836.96 33,836.96 0.0K
15:05 33,833.55 33,836.96 33,822.03 33,825.44 0.0K
15:10 33,825.44 33,843.79 33,817.34 33,843.79 0.0K
15:15 33,847.20 33,847.20 33,832.27 33,836.96 0.0K
15:20 33,843.79 33,843.79 33,828.86 33,828.86 0.0K
15:25 33,828.86 33,841.65 33,825.44 33,830.13 0.0K
15:30 33,826.72 33,826.72 33,808.37 33,808.37 0.0K
15:35 33,815.20 33,823.30 33,808.37 33,816.48 0.0K
15:40 33,808.37 33,819.89 33,808.37 33,816.48 0.0K
15:45 33,826.72 33,830.13 33,816.48 33,816.48 0.0K
15:50 33,816.48 33,827.99 33,803.69 33,811.79 0.0K
15:55 33,808.37 33,808.37 33,760.17 33,763.59 0.0K
16:00 33,771.69 33,792.17 33,746.11 33,783.20 0.0K
16:05 33,778.52 33,795.59 33,770.42 33,795.59 0.0K
16:10 33,792.17 33,792.17 33,756.76 33,768.27 0.0K
16:15 33,764.86 33,768.27 33,756.76 33,764.86 0.0K
16:20 33,756.76 33,925.60 33,756.76 33,909.40 0.0K
16:25 33,905.99 33,985.72 33,903.85 33,911.95 0.0K
16:35 34,031.32 34,031.32 34,031.32 34,031.32 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available