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 34,031.32 34,288.06 34,031.32 34,233.90 0.0K
08:05 34,269.71 34,439.02 34,261.61 34,430.92 0.0K
08:10 34,433.06 34,526.45 34,433.06 34,458.64 0.0K
08:15 34,501.28 34,530.27 34,458.64 34,476.11 0.0K
08:20 34,500.41 34,553.30 34,482.07 34,539.65 0.0K
08:25 34,547.75 34,582.29 34,536.23 34,578.88 0.0K
08:30 34,570.78 34,570.78 34,515.34 34,523.44 0.0K
08:35 34,515.34 34,523.44 34,482.07 34,490.17 0.0K
08:40 34,498.27 34,549.02 34,498.27 34,508.52 0.0K
08:45 34,500.41 34,569.50 34,493.59 34,561.40 0.0K
08:50 34,553.30 34,553.30 34,492.31 34,492.31 0.0K
08:55 34,500.41 34,508.52 34,475.24 34,486.76 0.0K
09:00 34,483.34 34,502.96 34,471.83 34,479.93 0.0K
09:05 34,471.83 34,471.83 34,415.12 34,441.57 0.0K
09:10 34,430.05 34,441.57 34,421.95 34,441.57 0.0K
09:15 34,444.98 34,503.83 34,444.98 34,503.83 0.0K
09:20 34,499.14 34,499.14 34,456.50 34,456.50 0.0K
09:25 34,453.08 34,464.60 34,453.08 34,456.50 0.0K
09:30 34,453.08 34,459.91 34,426.64 34,426.64 0.0K
09:35 34,434.74 34,442.84 34,416.40 34,416.40 0.0K
09:40 34,412.98 34,412.98 34,396.78 34,396.78 0.0K
09:45 34,393.37 34,411.71 34,393.37 34,411.71 0.0K
09:50 34,427.91 34,427.91 34,381.85 34,389.95 0.0K
09:55 34,386.54 34,387.81 34,366.92 34,384.40 0.0K
10:00 34,376.30 34,407.43 34,369.47 34,376.30 0.0K
10:05 34,372.88 34,404.01 34,372.88 34,399.33 0.0K
10:15 34,431.73 34,452.21 34,362.64 34,362.64 0.0K
10:20 34,378.84 34,409.97 34,375.43 34,409.97 0.0K
10:25 34,406.56 34,406.56 34,383.53 34,395.04 0.0K
10:30 34,391.63 34,411.25 34,380.12 34,411.25 0.0K
10:35 34,392.90 34,392.90 34,363.05 34,381.39 0.0K
10:40 34,373.29 34,373.29 34,334.06 34,337.47 0.0K
10:45 34,329.37 34,345.57 34,329.37 34,334.06 0.0K
10:50 34,334.06 34,335.33 34,277.75 34,292.68 0.0K
10:55 34,296.10 34,327.23 34,288.00 34,319.13 0.0K
11:00 34,325.96 34,352.40 34,325.96 34,337.47 0.0K
11:05 34,337.47 34,352.40 34,337.47 34,344.30 0.0K
11:10 34,352.40 34,395.04 34,352.40 34,395.04 0.0K
11:15 34,398.46 34,406.56 34,390.36 34,390.36 0.0K
11:20 34,382.26 34,382.26 34,374.16 34,374.16 0.0K
11:25 34,366.06 34,374.16 34,366.06 34,367.33 0.0K
11:30 34,375.43 34,375.43 34,348.99 34,348.99 0.0K
11:35 34,340.88 34,340.88 34,325.96 34,325.96 0.0K
11:40 34,329.37 34,329.37 34,329.37 34,329.37 0.0K
11:45 34,337.47 34,337.47 34,298.24 34,298.24 0.0K
11:50 34,283.31 34,283.31 34,256.87 34,260.28 0.0K
11:55 34,268.38 34,279.90 34,268.38 34,279.90 0.0K
12:00 34,283.31 34,294.82 34,275.21 34,288.00 0.0K
12:05 34,284.58 34,284.58 34,264.97 34,264.97 0.0K
12:10 34,261.55 34,261.55 34,245.35 34,245.35 0.0K
12:15 34,256.87 34,260.28 34,245.35 34,248.77 0.0K
12:20 34,256.87 34,271.80 34,252.18 34,260.28 0.0K
12:25 34,268.38 34,283.31 34,268.38 34,283.31 0.0K
12:30 34,275.21 34,278.62 34,260.28 34,278.62 0.0K
12:35 34,270.52 34,293.55 34,270.52 34,293.55 0.0K
12:40 34,278.62 34,290.14 34,278.62 34,282.04 0.0K
12:45 34,293.55 34,321.27 34,293.55 34,313.17 0.0K
12:50 34,321.27 34,321.27 34,263.69 34,263.69 0.0K
12:55 34,255.59 34,293.55 34,252.18 34,293.55 0.0K
13:00 34,290.14 34,290.14 34,270.52 34,270.52 0.0K
13:05 34,278.62 34,321.27 34,263.69 34,321.27 0.0K
13:10 34,313.17 34,375.43 34,301.65 34,375.43 0.0K
13:15 34,372.01 34,386.94 34,355.81 34,370.74 0.0K
13:20 34,362.64 34,378.84 34,352.40 34,375.43 0.0K
13:25 34,355.81 34,355.81 34,311.90 34,311.90 0.0K
13:30 34,320.00 34,355.81 34,320.00 34,344.30 0.0K
13:35 34,336.20 34,347.71 34,331.51 34,339.61 0.0K
13:40 34,336.20 34,336.20 34,293.55 34,316.58 0.0K
13:45 34,324.68 34,346.84 34,307.61 34,346.84 0.0K
13:50 34,354.94 34,389.49 34,354.94 34,377.97 0.0K
13:55 34,369.87 34,371.15 34,363.05 34,363.05 0.0K
14:00 34,354.94 34,421.89 34,354.94 34,421.89 0.0K
14:05 34,436.82 34,436.82 34,425.31 34,436.82 0.0K
14:10 34,453.02 34,463.26 34,401.00 34,401.00 0.0K
14:15 34,392.90 34,392.90 34,392.90 34,392.90 0.0K
14:20 34,389.49 34,397.59 34,374.56 34,397.59 0.0K
14:25 34,405.69 34,411.65 34,375.83 34,411.65 0.0K
14:30 34,447.47 34,524.66 34,434.68 34,516.56 0.0K
14:35 34,508.46 34,612.49 34,508.46 34,573.26 0.0K
14:40 34,589.46 34,693.50 34,581.36 34,685.40 0.0K
14:45 34,701.60 34,836.77 34,701.60 34,820.57 0.0K
14:50 34,828.67 34,954.46 34,813.74 34,856.38 0.0K
14:55 34,856.38 34,903.72 34,844.87 34,892.20 0.0K
15:00 34,895.62 34,951.92 34,861.94 34,948.50 0.0K
15:05 34,940.40 35,037.21 34,940.40 34,997.98 0.0K
15:10 34,989.88 35,045.31 34,953.19 34,953.19 0.0K
15:15 34,956.60 34,956.60 34,890.93 34,895.62 0.0K
15:20 34,892.20 34,939.53 34,892.20 34,918.64 0.0K
15:25 34,915.23 35,021.41 34,915.23 35,013.31 0.0K
15:30 35,016.72 35,045.31 35,012.04 35,029.11 0.0K
15:35 35,040.62 35,040.62 34,970.26 34,978.36 0.0K
15:40 34,986.46 35,006.08 34,981.77 35,002.66 0.0K
15:45 34,994.56 35,037.21 34,994.56 35,009.49 0.0K
15:50 35,001.39 35,015.45 34,971.53 34,991.15 0.0K
15:55 34,999.25 35,022.28 34,987.73 34,995.83 0.0K
16:00 34,995.83 35,026.97 34,980.91 35,026.97 0.0K
16:05 35,030.38 35,051.27 34,992.42 35,012.04 0.0K
16:10 35,015.45 35,083.67 35,007.35 35,083.67 0.0K
16:15 35,107.97 35,163.00 35,105.43 35,159.59 0.0K
16:20 35,156.17 35,166.42 35,090.50 35,090.50 0.0K
16:25 35,093.91 35,145.93 35,077.71 35,090.50 0.0K
16:35 35,048.72 35,048.72 35,048.72 35,048.72 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available