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 38,291.39 38,450.59 38,274.25 38,401.80 0.0K
08:05 38,409.93 38,409.93 38,260.55 38,289.64 0.0K
08:10 38,297.78 38,301.20 38,240.86 38,269.95 0.0K
08:15 38,289.64 38,316.19 38,272.51 38,295.63 0.0K
08:20 38,292.20 38,320.02 38,277.21 38,303.76 0.0K
08:25 38,300.33 38,310.61 38,279.36 38,310.61 0.0K
08:30 38,303.76 38,370.55 38,295.63 38,370.55 0.0K
08:35 38,373.98 38,387.69 38,342.73 38,387.69 0.0K
08:40 38,399.24 38,399.24 38,374.85 38,374.85 0.0K
08:45 38,368.00 38,375.26 38,342.73 38,358.99 0.0K
08:50 38,363.70 38,386.81 38,363.70 38,386.81 0.0K
08:55 38,394.95 38,406.50 38,391.52 38,391.52 0.0K
09:00 38,383.39 38,391.52 38,367.12 38,383.39 0.0K
09:05 38,391.52 38,394.95 38,371.83 38,371.83 0.0K
09:10 38,379.96 38,396.22 38,364.97 38,364.97 0.0K
09:15 38,356.84 38,364.97 38,338.43 38,354.69 0.0K
09:25 38,369.68 38,369.68 38,354.69 38,354.69 0.0K
09:30 38,338.43 38,354.69 38,338.43 38,343.14 0.0K
09:35 38,351.27 38,351.27 38,326.87 38,335.00 0.0K
09:40 38,343.14 38,351.27 38,328.15 38,328.15 0.0K
09:45 38,328.15 38,329.43 38,303.76 38,329.43 0.0K
09:50 38,344.41 38,364.10 38,344.41 38,364.10 0.0K
09:55 38,347.84 38,364.10 38,347.84 38,349.12 0.0K
10:00 38,357.25 38,385.07 38,349.12 38,376.94 0.0K
10:05 38,380.37 38,388.50 38,366.66 38,385.07 0.0K
10:10 38,376.94 38,380.37 38,368.81 38,375.66 0.0K
10:15 38,383.79 38,395.35 38,367.53 38,367.53 0.0K
10:20 38,375.66 38,375.66 38,352.54 38,352.54 0.0K
10:25 38,359.40 38,383.79 38,359.40 38,383.79 0.0K
10:30 38,375.66 38,383.79 38,375.66 38,383.79 0.0K
10:35 38,375.66 38,383.79 38,375.66 38,375.66 0.0K
10:40 38,367.53 38,383.79 38,367.53 38,383.79 0.0K
10:45 38,380.37 38,380.37 38,372.23 38,372.23 0.0K
10:50 38,368.81 38,380.37 38,368.81 38,380.37 0.0K
10:55 38,375.66 38,383.79 38,375.66 38,383.79 0.0K
11:00 38,391.92 38,411.61 38,391.92 38,411.61 0.0K
11:05 38,415.04 38,465.98 38,415.04 38,465.98 0.0K
11:10 38,469.40 38,495.95 38,464.70 38,476.26 0.0K
11:15 38,479.69 38,479.69 38,479.69 38,479.69 0.0K
11:20 38,471.55 38,471.55 38,455.29 38,455.29 0.0K
11:25 38,462.15 38,462.15 38,430.90 38,430.90 0.0K
11:30 38,422.77 38,435.60 38,422.77 38,435.60 0.0K
11:40 38,419.34 38,445.88 38,411.21 38,434.32 0.0K
11:45 38,442.46 38,449.31 38,434.32 38,449.31 0.0K
11:50 38,456.16 38,456.16 38,448.03 38,448.03 0.0K
11:55 38,451.46 38,466.44 38,451.46 38,466.44 0.0K
12:00 38,466.44 38,522.09 38,466.44 38,522.09 0.0K
12:05 38,518.66 38,518.66 38,498.97 38,498.97 0.0K
12:10 38,490.84 38,490.84 38,474.58 38,482.71 0.0K
12:15 38,490.84 38,498.97 38,479.28 38,479.28 0.0K
12:20 38,482.71 38,503.67 38,482.71 38,503.67 0.0K
12:25 38,515.23 38,577.73 38,515.23 38,577.73 0.0K
12:30 38,585.86 38,585.86 38,585.86 38,585.86 0.0K
12:35 38,577.73 38,585.86 38,554.61 38,559.32 0.0K
12:40 38,555.89 38,555.89 38,514.36 38,517.79 0.0K
12:45 38,545.61 38,545.61 38,542.18 38,542.18 0.0K
12:50 38,550.31 38,550.31 38,546.89 38,546.89 0.0K
12:55 38,543.46 38,543.46 38,527.20 38,535.33 0.0K
13:00 38,543.46 38,596.54 38,543.46 38,570.00 0.0K
13:05 38,573.43 38,581.56 38,570.00 38,570.00 0.0K
13:10 38,550.31 38,550.31 38,502.80 38,502.80 0.0K
13:15 38,517.79 38,517.79 38,517.79 38,517.79 0.0K
13:20 38,514.36 38,540.90 38,514.36 38,525.92 0.0K
13:25 38,522.49 38,537.48 38,522.49 38,537.48 0.0K
13:30 38,545.61 38,584.99 38,545.61 38,549.03 0.0K
13:35 38,540.90 38,540.90 38,487.82 38,499.37 0.0K
13:40 38,491.24 38,491.24 38,446.29 38,454.42 0.0K
13:45 38,450.99 38,450.99 38,423.17 38,423.17 0.0K
13:50 38,431.30 38,454.42 38,430.03 38,441.58 0.0K
13:55 38,433.45 38,449.71 38,433.45 38,449.71 0.0K
14:00 38,441.58 38,442.86 38,418.47 38,442.86 0.0K
14:05 38,434.73 38,442.86 38,418.47 38,418.47 0.0K
14:10 38,418.47 38,434.73 38,418.47 38,426.60 0.0K
14:15 38,434.73 38,453.14 38,434.73 38,434.73 0.0K
14:20 38,426.60 38,434.73 38,398.78 38,403.48 0.0K
14:25 38,427.88 38,436.01 38,419.74 38,429.15 0.0K
14:30 38,445.42 38,551.12 38,445.42 38,551.12 0.0K
14:35 38,542.99 38,665.83 38,542.99 38,640.16 0.0K
14:40 38,632.03 38,671.41 38,602.93 38,619.19 0.0K
14:45 38,602.93 38,759.17 38,599.51 38,742.91 0.0K
14:50 38,734.78 38,819.52 38,731.35 38,819.52 0.0K
14:55 38,811.39 38,822.94 38,733.91 38,742.04 0.0K
15:00 38,722.35 38,753.59 38,671.41 38,682.97 0.0K
15:05 38,691.10 38,767.71 38,682.97 38,743.31 0.0K
15:10 38,751.45 38,787.40 38,751.45 38,787.40 0.0K
15:15 38,779.27 38,820.79 38,771.13 38,784.84 0.0K
15:20 38,792.97 38,792.97 38,710.79 38,727.05 0.0K
15:25 38,754.87 38,758.30 38,714.22 38,730.48 0.0K
15:30 38,738.61 38,812.66 38,738.61 38,807.96 0.0K
15:35 38,799.83 38,804.53 38,784.84 38,804.53 0.0K
15:40 38,796.40 38,810.11 38,783.57 38,810.11 0.0K
15:45 38,818.24 38,849.49 38,818.24 38,849.49 0.0K
15:50 38,846.06 38,890.14 38,846.06 38,890.14 0.0K
15:55 38,882.01 38,882.01 38,847.34 38,871.73 0.0K
16:00 38,879.86 38,879.86 38,807.96 38,865.75 0.0K
16:05 38,873.88 38,901.70 38,873.88 38,885.44 0.0K
16:10 38,893.57 38,911.98 38,869.18 38,903.85 0.0K
16:15 38,920.11 38,935.10 38,895.72 38,918.84 0.0K
16:20 38,895.72 38,906.00 38,878.18 38,906.00 0.0K
16:25 38,902.57 38,910.71 38,884.16 38,903.85 0.0K
16:35 38,889.27 38,889.27 38,889.27 38,889.27 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available