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 38,809.30 38,999.34 38,708.29 38,962.98 0.0K
08:05 38,969.83 38,971.11 38,903.91 38,929.18 0.0K
08:10 38,921.05 38,921.05 38,866.68 38,899.21 0.0K
08:15 38,891.08 38,945.44 38,859.83 38,945.44 0.0K
08:20 38,961.70 38,961.70 38,851.70 38,859.83 0.0K
08:25 38,859.83 38,859.83 38,748.55 38,749.82 0.0K
08:30 38,753.25 38,760.10 38,720.72 38,728.86 0.0K
08:35 38,745.12 38,762.25 38,724.15 38,762.25 0.0K
08:40 38,778.52 38,845.72 38,778.52 38,796.93 0.0K
08:45 38,790.07 38,790.07 38,735.71 38,735.71 0.0K
08:50 38,716.02 38,783.22 38,694.18 38,783.22 0.0K
08:55 38,799.48 38,821.32 38,799.48 38,817.89 0.0K
09:00 38,826.03 38,841.01 38,809.76 38,832.88 0.0K
09:05 38,852.57 38,852.57 38,809.76 38,844.44 0.0K
09:10 38,852.57 38,860.70 38,821.32 38,824.75 0.0K
09:15 38,849.14 38,873.54 38,817.89 38,865.41 0.0K
09:20 38,861.98 38,861.98 38,842.29 38,861.98 0.0K
09:25 38,853.85 38,853.85 38,821.32 38,837.58 0.0K
09:30 38,837.58 38,868.83 38,821.32 38,868.83 0.0K
09:35 38,865.41 38,888.52 38,865.41 38,888.52 0.0K
09:40 38,880.39 38,900.08 38,876.96 38,900.08 0.0K
09:45 38,896.65 38,908.21 38,885.09 38,908.21 0.0K
09:50 38,911.64 38,936.03 38,891.95 38,936.03 0.0K
09:55 38,927.90 38,944.16 38,927.90 38,927.90 0.0K
10:00 38,919.77 38,931.33 38,859.42 38,875.69 0.0K
10:05 38,867.55 38,887.24 38,864.13 38,887.24 0.0K
10:10 38,895.38 38,926.62 38,895.38 38,926.62 0.0K
10:15 38,934.75 38,934.75 38,918.49 38,918.49 0.0K
10:20 38,910.36 38,940.33 38,902.23 38,940.33 0.0K
10:25 38,948.46 38,956.59 38,936.90 38,956.59 0.0K
10:30 38,960.02 38,985.69 38,960.02 38,985.69 0.0K
10:35 38,977.56 38,977.56 38,962.58 38,962.58 0.0K
10:40 38,954.44 38,982.26 38,954.44 38,982.26 0.0K
10:45 38,966.00 38,989.12 38,962.58 38,989.12 0.0K
10:50 39,005.38 39,059.75 39,005.38 39,051.61 0.0K
10:55 39,051.61 39,051.61 39,040.06 39,044.76 0.0K
11:00 39,041.33 39,052.89 39,033.20 39,036.63 0.0K
11:05 39,028.50 39,028.50 39,025.07 39,025.07 0.0K
11:10 39,036.63 39,064.45 39,036.63 39,064.45 0.0K
11:15 39,061.02 39,061.02 39,025.07 39,025.07 0.0K
11:20 39,033.20 39,033.20 38,990.40 38,990.40 0.0K
11:25 38,982.26 38,982.26 38,947.59 38,955.72 0.0K
11:30 38,971.98 38,988.25 38,971.98 38,980.12 0.0K
11:35 38,988.25 38,988.25 38,968.56 38,968.56 0.0K
11:40 38,984.82 38,984.82 38,969.83 38,969.83 0.0K
11:45 38,973.26 38,984.82 38,968.56 38,981.39 0.0K
11:50 38,989.52 39,031.05 38,989.52 39,027.63 0.0K
11:55 39,004.51 39,004.51 38,981.39 38,997.66 0.0K
12:00 39,005.79 39,063.58 39,005.79 39,058.87 0.0K
12:05 39,075.14 39,083.27 39,067.00 39,067.00 0.0K
12:10 39,075.14 39,086.69 39,055.45 39,086.69 0.0K
12:15 39,083.27 39,083.27 39,068.28 39,076.41 0.0K
12:20 39,068.28 39,102.96 39,068.28 39,102.96 0.0K
12:25 39,094.83 39,094.83 39,079.84 39,079.84 0.0K
12:30 39,076.41 39,076.41 39,061.43 39,061.43 0.0K
12:35 39,069.56 39,087.97 39,069.56 39,084.55 0.0K
12:40 39,076.41 39,099.53 39,068.28 39,084.55 0.0K
12:45 39,092.68 39,112.37 39,092.68 39,112.37 0.0K
12:50 39,115.79 39,123.92 39,115.79 39,117.07 0.0K
12:55 39,108.94 39,128.63 39,108.94 39,117.07 0.0K
13:00 39,105.51 39,151.74 39,097.38 39,151.74 0.0K
13:05 39,159.88 39,176.14 39,143.61 39,150.47 0.0K
13:10 39,158.60 39,158.60 39,142.34 39,147.04 0.0K
13:15 39,122.65 39,130.78 39,119.22 39,119.22 0.0K
13:20 39,130.78 39,162.03 39,119.22 39,158.60 0.0K
13:25 39,174.86 39,178.29 39,162.03 39,162.03 0.0K
13:30 39,170.16 39,181.72 39,170.16 39,181.72 0.0K
13:35 39,173.58 39,173.58 39,150.47 39,158.60 0.0K
13:40 39,150.47 39,170.16 39,150.47 39,170.16 0.0K
13:45 39,158.60 39,158.60 39,150.47 39,150.47 0.0K
13:50 39,142.34 39,142.34 39,069.56 39,069.56 0.0K
13:55 39,072.99 39,084.55 39,064.86 39,069.56 0.0K
14:00 39,061.43 39,069.56 39,049.87 39,069.56 0.0K
14:05 39,061.43 39,104.23 39,061.43 39,085.82 0.0K
14:10 39,077.69 39,120.50 39,070.84 39,120.50 0.0K
14:15 39,123.92 39,123.92 39,061.43 39,061.43 0.0K
14:20 39,053.30 39,089.25 39,053.30 39,089.25 0.0K
14:25 39,072.99 39,148.32 39,072.99 39,148.32 0.0K
14:30 39,188.97 39,257.45 39,180.84 39,229.63 0.0K
14:35 39,241.19 39,293.40 39,241.19 39,293.40 0.0K
14:40 39,296.83 39,296.83 39,234.34 39,241.19 0.0K
14:45 39,249.32 39,285.27 39,241.19 39,249.32 0.0K
14:50 39,241.19 39,293.40 39,241.19 39,269.01 0.0K
14:55 39,265.58 39,280.57 39,237.76 39,272.44 0.0K
15:00 39,287.42 39,306.24 39,257.45 39,301.54 0.0K
15:05 39,325.93 39,376.87 39,325.93 39,352.47 0.0K
15:10 39,364.03 39,403.41 39,355.90 39,387.15 0.0K
15:15 39,406.84 39,442.79 39,406.84 39,417.12 0.0K
15:20 39,413.69 39,441.51 39,413.69 39,436.81 0.0K
15:25 39,433.38 39,441.51 39,385.87 39,394.00 0.0K
15:30 39,410.26 39,418.40 39,387.15 39,418.40 0.0K
15:35 39,421.82 39,433.38 39,408.11 39,408.11 0.0K
15:40 39,399.98 39,419.67 39,395.28 39,411.54 0.0K
15:45 39,408.11 39,408.11 39,339.64 39,364.03 0.0K
15:50 39,372.16 39,372.16 39,339.64 39,359.33 0.0K
15:55 39,362.75 39,370.88 39,307.11 39,307.11 0.0K
16:00 39,315.24 39,319.95 39,280.57 39,288.70 0.0K
16:05 39,303.68 39,303.68 39,248.04 39,267.73 0.0K
16:10 39,275.86 39,279.29 39,224.93 39,228.35 0.0K
16:15 39,236.48 39,251.47 39,224.93 39,244.62 0.0K
16:20 39,252.75 39,260.88 39,219.35 39,235.61 0.0K
16:25 39,227.48 39,227.48 39,196.23 39,217.20 0.0K
16:35 39,144.02 39,144.02 39,144.02 39,144.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available