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 38,484.80 38,871.39 38,484.80 38,689.88 0.0K
08:05 38,658.63 38,767.36 38,632.09 38,757.08 0.0K
08:10 38,765.21 38,780.20 38,718.98 38,747.67 0.0K
08:15 38,755.80 38,772.07 38,713.00 38,772.07 0.0K
08:20 38,780.20 38,780.20 38,722.41 38,722.41 0.0K
08:25 38,730.54 38,760.51 38,701.44 38,752.38 0.0K
08:30 38,755.80 38,755.80 38,689.88 38,689.88 0.0K
08:35 38,698.01 38,706.15 38,554.21 38,570.47 0.0K
08:40 38,558.91 38,558.91 38,496.82 38,496.82 0.0K
08:45 38,511.80 38,585.86 38,503.67 38,577.32 0.0K
08:50 38,601.72 38,621.41 38,582.03 38,621.41 0.0K
08:55 38,613.27 38,645.39 38,613.27 38,622.28 0.0K
09:00 38,602.59 38,626.98 38,592.31 38,600.44 0.0K
09:05 38,592.31 38,595.73 38,555.08 38,563.21 0.0K
09:10 38,555.08 38,600.44 38,516.98 38,592.31 0.0K
09:15 38,576.04 38,595.73 38,576.04 38,579.47 0.0K
09:20 38,582.90 38,622.28 38,582.90 38,622.28 0.0K
09:25 38,646.67 38,665.08 38,646.67 38,653.52 0.0K
09:30 38,645.39 38,661.66 38,637.26 38,656.95 0.0K
09:35 38,665.08 38,668.51 38,665.08 38,668.51 0.0K
09:40 38,656.95 38,656.95 38,610.72 38,610.72 0.0K
09:45 38,626.98 38,650.10 38,626.98 38,650.10 0.0K
09:50 38,623.55 38,643.24 38,615.42 38,635.11 0.0K
09:55 38,641.97 38,641.97 38,618.85 38,618.85 0.0K
10:00 38,622.28 38,650.10 38,618.85 38,650.10 0.0K
10:05 38,638.54 38,638.54 38,612.00 38,620.13 0.0K
10:10 38,628.26 38,636.39 38,617.98 38,617.98 0.0K
10:15 38,614.55 38,647.95 38,614.55 38,623.55 0.0K
10:20 38,620.13 38,635.11 38,603.87 38,635.11 0.0K
10:25 38,654.80 38,658.23 38,654.80 38,658.23 0.0K
10:30 38,654.80 38,654.80 38,600.44 38,616.70 0.0K
10:35 38,620.13 38,620.13 38,605.14 38,605.14 0.0K
10:40 38,612.00 38,612.00 38,588.88 38,597.01 0.0K
10:45 38,580.75 38,588.88 38,575.17 38,575.17 0.0K
10:50 38,571.75 38,583.30 38,568.32 38,571.75 0.0K
10:55 38,563.61 38,575.17 38,563.61 38,575.17 0.0K
11:00 38,578.60 38,578.60 38,578.60 38,578.60 0.0K
11:05 38,575.17 38,578.60 38,570.47 38,578.60 0.0K
11:10 38,570.47 38,575.17 38,550.78 38,555.48 0.0K
11:15 38,558.91 38,570.47 38,558.91 38,570.47 0.0K
11:20 38,567.04 38,591.43 38,567.04 38,583.30 0.0K
11:25 38,586.73 38,586.73 38,586.73 38,586.73 0.0K
11:30 38,586.73 38,597.01 38,586.73 38,597.01 0.0K
11:35 38,600.44 38,603.87 38,597.01 38,603.87 0.0K
11:40 38,603.87 38,614.15 38,603.87 38,614.15 0.0K
11:45 38,635.98 38,635.98 38,553.80 38,609.44 0.0K
11:50 38,617.57 38,619.72 38,596.61 38,619.72 0.0K
11:55 38,611.59 38,611.59 38,593.18 38,593.18 0.0K
12:00 38,589.75 38,591.03 38,571.34 38,579.47 0.0K
12:05 38,582.90 38,582.90 38,548.22 38,563.21 0.0K
12:10 38,563.21 38,574.77 38,552.93 38,552.93 0.0K
12:15 38,567.91 38,567.91 38,559.78 38,567.91 0.0K
12:20 38,559.78 38,572.62 38,556.35 38,567.91 0.0K
12:25 38,578.19 38,586.32 38,574.77 38,582.90 0.0K
12:30 38,582.90 38,625.70 38,582.90 38,625.70 0.0K
12:35 38,622.28 38,625.70 38,609.44 38,609.44 0.0K
12:40 38,621.00 38,629.13 38,621.00 38,629.13 0.0K
12:45 38,621.00 38,621.00 38,609.44 38,609.44 0.0K
12:50 38,617.57 38,617.57 38,609.44 38,614.15 0.0K
12:55 38,617.57 38,617.57 38,614.15 38,614.15 0.0K
13:00 38,606.01 38,610.72 38,602.59 38,602.59 0.0K
13:05 38,599.16 38,609.44 38,561.93 38,566.64 0.0K
13:10 38,573.49 38,581.62 38,570.06 38,578.19 0.0K
13:15 38,570.06 38,586.32 38,570.06 38,586.32 0.0K
13:20 38,602.59 38,602.59 38,582.90 38,591.03 0.0K
13:25 38,591.03 38,597.88 38,582.90 38,589.75 0.0K
13:30 38,586.32 38,594.46 38,586.32 38,589.75 0.0K
13:35 38,586.32 38,586.32 38,586.32 38,586.32 0.0K
13:40 38,578.19 38,586.32 38,574.77 38,574.77 0.0K
13:45 38,582.90 38,602.59 38,582.90 38,594.46 0.0K
13:50 38,602.59 38,610.72 38,594.46 38,594.46 0.0K
13:55 38,602.59 38,602.59 38,574.77 38,586.32 0.0K
14:00 38,594.46 38,594.46 38,594.46 38,594.46 0.0K
14:05 38,606.01 38,614.15 38,582.90 38,597.88 0.0K
14:10 38,594.46 38,599.16 38,591.03 38,599.16 0.0K
14:15 38,591.03 38,593.18 38,574.77 38,593.18 0.0K
14:20 38,596.61 38,616.30 38,596.61 38,600.03 0.0K
14:25 38,603.46 38,603.46 38,580.34 38,583.77 0.0K
14:30 38,572.21 38,600.03 38,568.78 38,591.90 0.0K
14:35 38,596.61 38,663.81 38,596.61 38,635.98 0.0K
14:40 38,647.54 38,690.35 38,647.54 38,682.22 0.0K
14:45 38,674.09 38,674.09 38,603.46 38,603.46 0.0K
14:50 38,611.59 38,619.72 38,593.18 38,609.44 0.0K
14:55 38,617.57 38,629.13 38,601.31 38,629.13 0.0K
15:00 38,637.26 38,637.26 38,582.90 38,614.15 0.0K
15:05 38,599.16 38,623.55 38,599.16 38,623.55 0.0K
15:10 38,612.00 38,615.42 38,527.66 38,527.66 0.0K
15:15 38,531.09 38,597.01 38,526.38 38,585.45 0.0K
15:20 38,585.45 38,593.58 38,582.03 38,585.45 0.0K
15:25 38,582.03 38,593.58 38,575.17 38,593.58 0.0K
15:30 38,585.45 38,585.45 38,543.92 38,543.92 0.0K
15:35 38,543.92 38,555.48 38,518.66 38,533.64 0.0K
15:40 38,537.07 38,540.50 38,528.94 38,533.64 0.0K
15:45 38,541.78 38,545.20 38,454.89 38,454.89 0.0K
15:50 38,471.15 38,471.15 38,372.70 38,372.70 0.0K
15:55 38,405.23 38,448.03 38,356.44 38,448.03 0.0K
16:00 38,439.90 38,449.31 38,421.49 38,430.90 0.0K
16:05 38,430.90 38,441.18 38,344.88 38,344.88 0.0K
16:10 38,361.14 38,361.14 38,232.72 38,268.68 0.0K
16:15 38,268.68 38,299.92 38,176.68 38,231.45 0.0K
16:20 38,239.58 38,297.37 38,223.32 38,292.67 0.0K
16:25 38,279.83 38,307.65 38,271.70 38,286.68 0.0K
16:35 38,291.39 38,291.39 38,291.39 38,291.39 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available