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 37,315.98 37,408.85 37,276.13 37,408.85 0.0K
08:05 37,408.85 37,426.39 37,375.45 37,393.86 0.0K
08:10 37,385.73 37,437.94 37,381.03 37,421.68 0.0K
08:15 37,429.81 37,482.90 37,413.55 37,474.77 0.0K
08:20 37,466.64 37,499.16 37,456.36 37,456.36 0.0K
08:25 37,434.52 37,436.67 37,418.26 37,436.67 0.0K
08:30 37,436.67 37,472.62 37,436.67 37,452.93 0.0K
08:35 37,437.94 37,444.80 37,425.11 37,444.80 0.0K
08:40 37,428.54 37,428.54 37,408.85 37,423.83 0.0K
08:45 37,427.26 37,435.39 37,427.26 37,435.39 0.0K
08:50 37,453.80 37,497.89 37,453.80 37,473.49 0.0K
08:55 37,470.06 37,516.30 37,470.06 37,504.74 0.0K
09:00 37,503.46 37,518.45 37,495.33 37,518.45 0.0K
09:05 37,526.58 37,530.01 37,521.87 37,521.87 0.0K
09:10 37,510.32 37,510.32 37,479.07 37,506.89 0.0K
09:15 37,513.74 37,521.87 37,513.74 37,513.74 0.0K
09:20 37,510.32 37,513.74 37,502.18 37,513.74 0.0K
09:25 37,532.15 37,547.14 37,527.45 37,527.45 0.0K
09:30 37,530.88 37,562.12 37,530.88 37,562.12 0.0K
09:35 37,553.99 37,557.42 37,543.71 37,543.71 0.0K
09:40 37,540.29 37,566.83 37,525.30 37,566.83 0.0K
09:45 37,570.26 37,578.39 37,566.83 37,574.96 0.0K
09:50 37,591.22 37,591.22 37,583.09 37,587.80 0.0K
09:55 37,591.22 37,610.91 37,586.52 37,599.35 0.0K
10:00 37,602.78 37,606.21 37,598.08 37,598.08 0.0K
10:05 37,589.95 37,622.47 37,589.95 37,606.21 0.0K
10:10 37,614.34 37,617.77 37,606.21 37,617.77 0.0K
10:15 37,609.64 37,634.03 37,609.64 37,617.77 0.0K
10:20 37,614.34 37,625.90 37,609.64 37,609.64 0.0K
10:25 37,609.64 37,617.77 37,593.37 37,593.37 0.0K
10:30 37,577.11 37,577.11 37,562.12 37,562.12 0.0K
10:35 37,553.99 37,553.99 37,520.60 37,520.60 0.0K
10:40 37,513.74 37,517.17 37,505.61 37,505.61 0.0K
10:45 37,530.01 37,530.01 37,518.45 37,518.45 0.0K
10:50 37,534.71 37,538.14 37,534.71 37,538.14 0.0K
10:55 37,546.27 37,576.24 37,542.84 37,576.24 0.0K
11:00 37,583.09 37,622.47 37,579.66 37,622.47 0.0K
11:05 37,622.47 37,642.16 37,622.47 37,642.16 0.0K
11:10 37,645.59 37,657.15 37,645.59 37,649.01 0.0K
11:15 37,645.59 37,657.15 37,645.59 37,657.15 0.0K
11:20 37,660.57 37,660.57 37,657.15 37,657.15 0.0K
11:25 37,653.72 37,673.41 37,653.72 37,669.98 0.0K
11:30 37,666.55 37,666.55 37,658.42 37,658.42 0.0K
11:35 37,661.85 37,693.10 37,661.85 37,693.10 0.0K
11:40 37,668.70 37,684.97 37,668.70 37,676.83 0.0K
11:45 37,660.57 37,676.83 37,649.01 37,676.83 0.0K
11:50 37,684.97 37,709.36 37,684.97 37,709.36 0.0K
11:55 37,717.49 37,729.05 37,717.49 37,720.92 0.0K
12:00 37,712.79 37,742.76 37,712.79 37,742.76 0.0K
12:05 37,746.18 37,753.04 37,741.48 37,753.04 0.0K
12:10 37,749.61 37,749.61 37,721.79 37,746.18 0.0K
12:15 37,738.05 37,747.46 37,727.77 37,739.33 0.0K
12:20 37,732.48 37,732.48 37,724.35 37,724.35 0.0K
12:25 37,727.77 37,739.33 37,727.77 37,739.33 0.0K
12:30 37,727.77 37,727.77 37,719.64 37,719.64 0.0K
12:35 37,727.77 37,741.48 37,727.77 37,734.63 0.0K
12:40 37,731.20 37,731.20 37,719.64 37,719.64 0.0K
12:45 37,735.90 37,761.17 37,735.90 37,761.17 0.0K
12:50 37,769.30 37,784.29 37,769.30 37,784.29 0.0K
12:55 37,792.42 37,803.98 37,788.99 37,800.55 0.0K
13:00 37,803.98 37,812.11 37,792.42 37,803.98 0.0K
13:05 37,800.55 37,836.50 37,800.55 37,836.50 0.0K
13:10 37,848.06 37,859.62 37,848.06 37,851.49 0.0K
13:15 37,859.62 37,859.62 37,839.93 37,859.62 0.0K
13:20 37,866.47 37,874.60 37,866.47 37,874.60 0.0K
13:25 37,878.03 37,889.59 37,869.90 37,878.03 0.0K
13:30 37,869.90 37,881.46 37,861.77 37,872.05 0.0K
13:35 37,891.74 37,891.74 37,872.05 37,883.61 0.0K
13:40 37,872.05 37,872.05 37,852.36 37,855.78 0.0K
13:45 37,859.21 37,880.18 37,851.08 37,870.77 0.0K
13:50 37,855.78 37,859.21 37,812.98 37,859.21 0.0K
13:55 37,875.47 37,934.54 37,875.47 37,934.54 0.0K
14:00 37,919.56 37,926.41 37,878.90 37,878.90 0.0K
14:05 37,878.90 37,883.61 37,875.47 37,880.18 0.0K
14:10 37,872.05 37,908.00 37,863.92 37,899.87 0.0K
14:15 37,896.44 37,899.87 37,876.75 37,899.87 0.0K
14:20 37,911.43 37,911.43 37,868.62 37,868.62 0.0K
14:25 37,876.75 37,888.31 37,873.32 37,884.88 0.0K
14:30 37,860.49 37,869.90 37,741.07 37,750.48 0.0K
14:35 37,770.17 37,853.64 37,770.17 37,827.09 0.0K
14:40 37,835.22 37,841.21 37,823.66 37,841.21 0.0K
14:45 37,824.94 37,930.24 37,821.52 37,917.41 0.0K
14:50 37,909.28 37,936.23 37,879.31 37,903.70 0.0K
14:55 37,911.83 37,966.20 37,911.83 37,925.54 0.0K
15:00 37,922.11 37,930.24 37,873.32 37,873.32 0.0K
15:05 37,865.19 37,884.88 37,857.06 37,868.62 0.0K
15:10 37,860.49 37,924.26 37,857.06 37,924.26 0.0K
15:15 37,932.39 37,986.76 37,932.39 37,939.25 0.0K
15:20 37,935.82 38,064.64 37,935.82 38,048.38 0.0K
15:25 38,040.25 38,083.06 38,035.55 38,074.92 0.0K
15:30 38,091.19 38,125.86 38,091.19 38,125.86 0.0K
15:35 38,109.60 38,145.55 38,098.04 38,145.55 0.0K
15:40 38,137.42 38,153.68 38,129.29 38,153.68 0.0K
15:45 38,169.95 38,209.32 38,150.26 38,186.21 0.0K
15:50 38,194.34 38,194.34 38,166.52 38,186.21 0.0K
15:55 38,194.34 38,225.59 38,186.21 38,225.59 0.0K
16:00 38,209.32 38,277.40 38,193.06 38,277.40 0.0K
16:05 38,285.53 38,293.66 38,261.13 38,285.53 0.0K
16:10 38,288.95 38,301.79 38,257.71 38,301.79 0.0K
16:15 38,293.66 38,315.90 38,260.26 38,315.90 0.0K
16:20 38,304.34 38,343.72 38,296.21 38,311.20 0.0K
16:25 38,319.33 38,322.76 38,289.36 38,289.36 0.0K
16:35 38,376.65 38,376.65 38,376.65 38,376.65 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available