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 38,889.27 39,170.97 38,889.27 39,104.17 0.0K
08:05 39,112.31 39,182.93 39,112.31 39,134.55 0.0K
08:10 39,110.16 39,110.16 39,026.69 39,034.82 0.0K
08:15 39,042.96 39,074.20 39,042.96 39,049.81 0.0K
08:20 39,066.07 39,138.85 39,066.07 39,138.85 0.0K
08:25 39,142.28 39,152.56 39,129.44 39,152.56 0.0K
08:30 39,149.13 39,153.83 39,137.57 39,137.57 0.0K
08:35 39,145.70 39,161.96 39,145.70 39,157.26 0.0K
08:40 39,149.13 39,208.20 39,141.00 39,208.20 0.0K
08:45 39,211.62 39,219.76 39,191.94 39,216.33 0.0K
08:50 39,219.76 39,239.45 39,129.44 39,129.44 0.0K
08:55 39,113.18 39,129.44 39,090.06 39,113.18 0.0K
09:00 39,121.31 39,132.87 39,105.05 39,129.44 0.0K
09:05 39,121.31 39,124.74 39,095.64 39,095.64 0.0K
09:10 39,103.77 39,130.31 39,059.68 39,059.68 0.0K
09:15 39,051.55 39,105.92 39,043.42 39,105.92 0.0K
09:20 39,105.92 39,153.43 39,105.92 39,145.30 0.0K
09:25 39,161.56 39,161.56 39,153.43 39,153.43 0.0K
09:30 39,145.30 39,145.30 39,081.52 39,081.52 0.0K
09:35 39,073.39 39,093.08 39,073.39 39,081.52 0.0K
09:40 39,073.39 39,078.10 39,061.83 39,069.97 0.0K
09:45 39,076.82 39,101.21 39,076.82 39,101.21 0.0K
09:50 39,093.08 39,133.74 39,086.23 39,086.23 0.0K
09:55 39,078.10 39,078.10 39,056.26 39,059.68 0.0K
10:00 39,056.26 39,072.52 39,028.44 39,028.44 0.0K
10:05 39,036.57 39,043.42 39,015.60 39,043.42 0.0K
10:10 39,040.00 39,064.39 39,023.73 39,023.73 0.0K
10:15 39,023.73 39,046.85 39,020.31 39,046.85 0.0K
10:20 39,050.28 39,050.28 39,007.47 39,015.60 0.0K
10:25 39,015.60 39,048.13 38,985.63 38,985.63 0.0K
10:30 39,001.89 39,029.71 38,998.47 39,013.45 0.0K
10:35 39,016.88 39,016.88 38,980.93 38,980.93 0.0K
10:40 38,964.66 38,976.22 38,964.66 38,976.22 0.0K
10:45 38,984.35 38,992.48 38,968.09 38,992.48 0.0K
10:50 38,984.35 39,002.77 38,984.35 38,999.34 0.0K
10:55 39,015.60 39,066.54 39,015.60 39,066.54 0.0K
11:00 39,069.97 39,086.23 39,061.83 39,069.97 0.0K
11:05 39,086.23 39,123.05 39,069.97 39,114.92 0.0K
11:10 39,106.79 39,123.05 39,087.10 39,123.05 0.0K
11:15 39,129.91 39,138.04 39,129.91 39,138.04 0.0K
11:20 39,146.17 39,146.17 39,129.91 39,138.04 0.0K
11:25 39,138.04 39,138.04 39,129.91 39,138.04 0.0K
11:30 39,144.89 39,144.89 39,141.46 39,141.46 0.0K
11:35 39,133.33 39,136.76 39,125.20 39,133.33 0.0K
11:40 39,140.19 39,140.19 39,117.07 39,117.07 0.0K
11:45 39,110.22 39,110.22 39,102.09 39,102.09 0.0K
11:50 39,105.51 39,135.48 39,105.51 39,135.48 0.0K
11:55 39,132.06 39,140.19 39,115.79 39,115.79 0.0K
12:00 39,107.66 39,127.35 39,107.66 39,120.50 0.0K
12:10 39,128.63 39,148.32 39,128.63 39,148.32 0.0K
12:15 39,144.89 39,144.89 39,078.97 39,078.97 0.0K
12:20 39,070.84 39,070.84 39,044.29 39,044.29 0.0K
12:25 39,036.16 39,036.16 39,008.34 39,029.31 0.0K
12:30 39,029.31 39,045.57 39,029.31 39,040.87 0.0K
12:35 39,049.00 39,057.13 39,040.87 39,057.13 0.0K
12:40 39,073.39 39,081.52 39,073.39 39,076.82 0.0K
12:45 39,084.95 39,084.95 39,084.95 39,084.95 0.0K
12:50 39,081.52 39,089.66 39,081.52 39,089.66 0.0K
12:55 39,093.08 39,093.08 39,093.08 39,093.08 0.0K
13:00 39,101.21 39,101.21 39,034.01 39,061.83 0.0K
13:05 39,053.70 39,053.70 39,029.31 39,045.57 0.0K
13:10 39,053.70 39,074.67 39,053.70 39,074.67 0.0K
13:15 39,066.54 39,074.67 39,025.01 39,025.01 0.0K
13:20 39,021.58 39,038.72 38,997.19 39,038.72 0.0K
13:25 39,042.14 39,049.00 39,042.14 39,045.57 0.0K
13:30 39,038.72 39,042.14 39,017.75 39,025.88 0.0K
13:35 39,022.46 39,054.98 39,006.19 39,054.98 0.0K
13:40 39,063.11 39,074.67 39,054.98 39,074.67 0.0K
13:45 39,082.80 39,090.93 39,066.54 39,066.54 0.0K
13:50 39,082.80 39,097.79 39,074.67 39,078.10 0.0K
13:55 39,086.23 39,086.23 39,078.10 39,081.52 0.0K
14:00 39,078.10 39,078.10 39,031.86 39,031.86 0.0K
14:05 39,035.29 39,043.42 39,020.31 39,020.31 0.0K
14:10 39,036.57 39,036.57 39,036.57 39,036.57 0.0K
14:15 39,044.70 39,059.68 39,044.70 39,059.68 0.0K
14:20 39,067.82 39,084.08 39,059.68 39,067.82 0.0K
14:25 39,075.95 39,092.21 39,056.26 39,092.21 0.0K
14:30 39,100.34 39,100.34 39,021.58 39,021.58 0.0K
14:35 39,018.16 39,078.50 39,010.03 39,070.37 0.0K
14:40 39,078.50 39,161.96 39,060.09 39,060.09 0.0K
14:45 39,079.78 39,096.04 38,981.33 38,999.74 0.0K
14:50 38,981.33 39,017.28 38,981.33 39,009.15 0.0K
14:55 39,001.02 39,028.84 38,989.46 39,028.84 0.0K
15:00 39,020.71 39,020.71 38,944.10 38,944.10 0.0K
15:05 38,940.68 38,969.77 38,863.20 38,897.87 0.0K
15:10 38,889.74 38,897.87 38,792.57 38,815.68 0.0K
15:15 38,815.68 38,823.82 38,779.73 38,799.42 0.0K
15:20 38,796.00 38,812.26 38,709.11 38,715.96 0.0K
15:25 38,720.66 38,748.48 38,651.31 38,724.09 0.0K
15:30 38,715.96 38,766.90 38,707.83 38,726.24 0.0K
15:35 38,729.67 38,754.06 38,718.11 38,744.65 0.0K
15:40 38,736.52 38,760.91 38,724.96 38,733.09 0.0K
15:45 38,736.52 38,744.65 38,690.29 38,690.29 0.0K
15:50 38,682.16 38,722.81 38,678.73 38,714.68 0.0K
15:55 38,724.96 38,764.34 38,724.96 38,739.95 0.0K
16:00 38,739.95 38,751.51 38,707.42 38,723.69 0.0K
16:05 38,727.11 38,782.75 38,727.11 38,763.06 0.0K
16:10 38,771.20 38,803.72 38,771.20 38,803.72 0.0K
16:15 38,811.85 38,818.71 38,787.46 38,799.02 0.0K
16:20 38,790.89 38,790.89 38,752.78 38,777.18 0.0K
16:25 38,769.05 38,780.60 38,760.91 38,764.34 0.0K
16:35 38,809.30 38,809.30 38,809.30 38,809.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available