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 35,048.72 35,070.94 34,911.01 34,975.41 0.0K
08:05 34,959.21 35,008.68 34,886.30 34,886.30 0.0K
08:10 34,894.40 34,943.01 34,877.33 34,928.08 0.0K
08:15 34,916.56 34,999.71 34,916.56 34,999.71 0.0K
08:20 35,063.25 35,122.09 35,057.29 35,112.32 0.0K
08:25 35,099.53 35,107.63 35,058.16 35,069.67 0.0K
08:30 35,061.57 35,071.81 35,033.85 35,055.61 0.0K
08:35 35,059.02 35,096.98 35,059.02 35,066.72 0.0K
08:40 35,051.79 35,063.31 35,051.79 35,063.31 0.0K
08:45 35,095.71 35,095.71 35,019.79 35,044.10 0.0K
08:50 35,047.51 35,060.30 35,031.31 35,052.20 0.0K
08:55 35,053.47 35,053.47 35,033.85 35,050.06 0.0K
09:00 35,033.85 35,054.74 35,033.85 35,054.74 0.0K
09:05 35,066.26 35,066.26 35,058.16 35,058.16 0.0K
09:10 35,066.26 35,081.19 35,043.23 35,064.98 0.0K
09:15 35,073.08 35,107.63 35,069.67 35,104.22 0.0K
09:20 35,107.63 35,127.24 35,099.53 35,117.87 0.0K
09:25 35,109.77 35,125.97 35,109.77 35,117.87 0.0K
09:30 35,125.97 35,137.49 35,114.46 35,137.49 0.0K
09:35 35,129.39 35,129.39 35,084.60 35,089.29 0.0K
09:40 35,085.87 35,118.28 35,085.87 35,118.28 0.0K
09:45 35,121.69 35,125.10 35,079.04 35,082.46 0.0K
09:50 35,090.56 35,093.97 35,036.40 35,036.40 0.0K
09:55 35,052.60 35,056.01 35,047.91 35,047.91 0.0K
10:00 35,047.91 35,075.63 35,044.50 35,044.50 0.0K
10:05 35,036.40 35,043.23 35,005.27 35,005.27 0.0K
10:10 35,008.68 35,016.78 34,989.07 35,004.00 0.0K
10:15 35,012.10 35,012.10 34,991.21 34,999.31 0.0K
10:20 35,007.41 35,007.41 34,989.07 35,007.41 0.0K
10:30 35,015.51 35,037.27 35,015.51 35,033.85 0.0K
10:35 35,030.44 35,060.30 35,030.44 35,060.30 0.0K
10:40 35,052.20 35,105.08 35,052.20 35,105.08 0.0K
10:45 35,113.18 35,121.29 35,083.33 35,083.33 0.0K
10:50 35,090.16 35,148.60 35,090.16 35,148.60 0.0K
10:55 35,145.18 35,168.21 35,141.77 35,161.39 0.0K
11:00 35,157.97 35,157.97 35,120.01 35,120.01 0.0K
11:05 35,116.60 35,120.01 35,111.91 35,111.91 0.0K
11:10 35,111.91 35,128.11 35,103.81 35,103.81 0.0K
11:15 35,087.61 35,109.77 35,077.37 35,098.26 0.0K
11:20 35,094.84 35,127.24 35,091.43 35,127.24 0.0K
11:25 35,130.66 35,150.27 35,119.14 35,138.76 0.0K
11:30 35,135.35 35,154.96 35,107.63 35,120.42 0.0K
11:35 35,112.32 35,128.52 35,108.90 35,120.42 0.0K
11:40 35,104.22 35,128.52 35,104.22 35,128.52 0.0K
11:45 35,131.93 35,167.75 35,131.93 35,167.75 0.0K
11:50 35,164.33 35,211.67 35,156.23 35,156.23 0.0K
11:55 35,156.23 35,164.33 35,152.82 35,156.23 0.0K
12:00 35,164.33 35,164.33 35,152.82 35,156.23 0.0K
12:05 35,159.65 35,179.26 35,159.65 35,179.26 0.0K
12:10 35,195.47 35,198.88 35,187.36 35,195.47 0.0K
12:15 35,203.57 35,203.57 35,203.57 35,203.57 0.0K
12:20 35,195.47 35,211.67 35,195.47 35,208.25 0.0K
12:25 35,216.35 35,247.48 35,216.35 35,235.97 0.0K
12:30 35,227.87 35,232.55 35,219.77 35,232.55 0.0K
12:35 35,240.66 35,268.37 35,240.66 35,255.58 0.0K
12:40 35,263.69 35,263.69 35,244.07 35,244.07 0.0K
12:45 35,235.97 35,235.97 35,225.73 35,229.14 0.0K
12:50 35,225.73 35,248.76 35,222.31 35,248.76 0.0K
12:55 35,256.86 35,287.99 35,256.86 35,264.96 0.0K
13:00 35,289.26 35,316.98 35,281.16 35,316.98 0.0K
13:05 35,320.39 35,351.52 35,311.02 35,319.12 0.0K
13:10 35,322.53 35,338.73 35,319.12 35,338.73 0.0K
13:15 35,346.83 35,346.83 35,314.43 35,317.85 0.0K
13:20 35,306.33 35,311.02 35,283.30 35,294.82 0.0K
13:25 35,291.40 35,298.23 35,290.13 35,298.23 0.0K
13:30 35,294.82 35,294.82 35,270.51 35,286.71 0.0K
13:35 35,294.82 35,313.16 35,294.82 35,309.74 0.0K
13:40 35,329.36 35,329.36 35,262.41 35,262.41 0.0K
13:45 35,254.31 35,262.41 35,231.28 35,247.48 0.0K
13:50 35,239.38 35,306.33 35,239.38 35,298.23 0.0K
13:55 35,306.33 35,306.33 35,275.20 35,286.71 0.0K
14:00 35,294.82 35,306.33 35,282.03 35,290.13 0.0K
14:05 35,282.03 35,286.71 35,275.20 35,286.71 0.0K
14:10 35,283.30 35,294.82 35,283.30 35,286.71 0.0K
14:15 35,294.82 35,358.35 35,294.82 35,350.25 0.0K
14:20 35,366.45 35,377.96 35,358.35 35,366.45 0.0K
14:25 35,358.35 35,381.38 35,353.66 35,353.66 0.0K
14:30 35,345.56 35,420.61 35,337.46 35,392.89 0.0K
14:35 35,389.48 35,410.37 35,346.83 35,366.45 0.0K
14:40 35,363.04 35,447.05 35,354.94 35,430.85 0.0K
14:45 35,438.95 35,438.95 35,411.24 35,427.44 0.0K
14:50 35,435.54 35,481.60 35,435.54 35,481.60 0.0K
14:55 35,489.70 35,504.63 35,473.50 35,493.11 0.0K
15:00 35,509.31 35,532.34 35,497.80 35,532.34 0.0K
15:05 35,520.83 35,543.86 35,512.73 35,524.24 0.0K
15:10 35,516.14 35,571.58 35,512.73 35,571.58 0.0K
15:15 35,563.47 35,570.30 35,540.44 35,555.37 0.0K
15:20 35,574.99 35,633.84 35,574.99 35,633.84 0.0K
15:25 35,625.74 35,653.45 35,614.22 35,637.25 0.0K
15:30 35,629.15 35,629.15 35,527.66 35,531.07 0.0K
15:35 35,527.66 35,558.79 35,499.94 35,558.79 0.0K
15:40 35,566.89 35,586.50 35,566.89 35,586.50 0.0K
15:45 35,578.40 35,586.50 35,550.69 35,558.79 0.0K
15:50 35,550.69 35,550.69 35,491.84 35,491.84 0.0K
15:55 35,499.94 35,516.14 35,483.74 35,508.04 0.0K
16:00 35,516.14 35,551.96 35,499.94 35,543.86 0.0K
16:05 35,551.96 35,551.96 35,479.05 35,491.84 0.0K
16:10 35,483.74 35,511.46 35,443.24 35,511.46 0.0K
16:15 35,503.35 35,503.35 35,423.62 35,423.62 0.0K
16:20 35,423.62 35,479.05 35,407.42 35,479.05 0.0K
16:25 35,467.54 35,479.05 35,442.37 35,460.71 0.0K
16:35 35,525.98 35,525.98 35,525.98 35,525.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available