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 39,144.02 39,144.02 39,033.14 39,139.31 0.0K
08:05 39,132.46 39,159.00 39,058.41 39,058.41 0.0K
08:10 39,061.83 39,093.08 39,042.14 39,093.08 0.0K
08:15 39,127.76 39,162.43 39,108.07 39,162.43 0.0K
08:20 39,165.86 39,182.12 39,159.00 39,159.00 0.0K
08:25 39,165.86 39,172.71 39,126.48 39,165.86 0.0K
08:30 39,149.60 39,207.39 39,136.76 39,192.40 0.0K
08:35 39,200.53 39,252.75 39,200.53 39,236.48 0.0K
08:40 39,252.75 39,281.44 39,251.47 39,281.44 0.0K
08:45 39,289.57 39,293.00 39,248.04 39,248.04 0.0K
08:50 39,241.19 39,313.97 39,241.19 39,301.13 0.0K
08:55 39,294.28 39,305.83 39,281.44 39,302.41 0.0K
09:00 39,318.67 39,334.93 39,287.42 39,287.42 0.0K
09:05 39,295.55 39,315.24 39,295.55 39,310.54 0.0K
09:10 39,325.52 39,337.08 39,325.52 39,337.08 0.0K
09:15 39,328.95 39,341.79 39,298.98 39,333.66 0.0K
09:20 39,325.52 39,345.21 39,325.52 39,328.95 0.0K
09:25 39,320.82 39,332.38 39,307.98 39,316.12 0.0K
09:30 39,327.67 39,350.79 39,327.67 39,337.95 0.0K
09:35 39,341.38 39,341.38 39,295.15 39,314.84 0.0K
09:40 39,318.26 39,318.26 39,278.89 39,278.89 0.0K
09:45 39,270.75 39,270.75 39,224.52 39,224.52 0.0K
09:50 39,221.09 39,224.52 39,196.70 39,196.70 0.0K
09:55 39,204.83 39,204.83 39,196.70 39,196.70 0.0K
10:00 39,188.57 39,218.54 39,172.31 39,218.54 0.0K
10:05 39,226.67 39,231.38 39,215.11 39,215.11 0.0K
10:10 39,223.24 39,238.23 39,215.11 39,238.23 0.0K
10:15 39,254.49 39,292.59 39,254.49 39,289.17 0.0K
10:20 39,285.74 39,297.30 39,277.61 39,277.61 0.0K
10:25 39,285.74 39,297.30 39,285.74 39,297.30 0.0K
10:30 39,305.43 39,305.43 39,305.43 39,305.43 0.0K
10:35 39,297.30 39,313.56 39,297.30 39,313.56 0.0K
10:40 39,321.69 39,321.69 39,289.17 39,297.30 0.0K
10:45 39,300.72 39,328.55 39,300.72 39,328.55 0.0K
10:50 39,320.41 39,320.41 39,297.30 39,297.30 0.0K
10:55 39,305.43 39,311.01 39,297.30 39,307.58 0.0K
11:00 39,304.15 39,338.83 39,304.15 39,338.83 0.0K
11:05 39,346.96 39,355.09 39,346.96 39,346.96 0.0K
11:10 39,350.38 39,350.38 39,350.38 39,350.38 0.0K
11:15 39,358.52 39,400.04 39,358.52 39,400.04 0.0K
11:20 39,403.47 39,406.90 39,403.47 39,403.47 0.0K
11:25 39,400.04 39,442.85 39,400.04 39,427.86 0.0K
11:30 39,419.73 39,419.73 39,393.19 39,400.04 0.0K
11:35 39,403.47 39,436.87 39,403.47 39,436.87 0.0K
11:40 39,445.00 39,445.00 39,430.01 39,433.44 0.0K
11:45 39,430.01 39,446.28 39,421.88 39,434.72 0.0K
11:50 39,426.59 39,485.66 39,426.59 39,485.66 0.0K
11:55 39,477.52 39,500.64 39,477.52 39,492.51 0.0K
12:00 39,489.08 39,489.08 39,489.08 39,489.08 0.0K
12:05 39,492.51 39,495.94 39,480.95 39,489.08 0.0K
12:10 39,497.21 39,513.48 39,489.08 39,505.35 0.0K
12:15 39,501.92 39,526.31 39,493.79 39,510.05 0.0K
12:20 39,518.18 39,529.74 39,513.48 39,513.48 0.0K
12:25 39,510.05 39,510.05 39,478.80 39,478.80 0.0K
12:30 39,482.23 39,505.35 39,482.23 39,505.35 0.0K
12:35 39,497.21 39,497.21 39,470.67 39,470.67 0.0K
12:40 39,462.54 39,478.80 39,462.54 39,470.67 0.0K
12:45 39,478.80 39,478.80 39,426.59 39,426.59 0.0K
12:50 39,418.46 39,425.31 39,394.06 39,425.31 0.0K
12:55 39,433.44 39,461.26 39,433.44 39,461.26 0.0K
13:00 39,445.00 39,451.85 39,436.87 39,436.87 0.0K
13:05 39,440.29 39,440.29 39,409.05 39,409.05 0.0K
13:10 39,405.62 39,417.18 39,405.62 39,417.18 0.0K
13:15 39,425.31 39,440.29 39,425.31 39,440.29 0.0K
13:20 39,436.87 39,453.13 39,428.74 39,453.13 0.0K
13:25 39,445.00 39,453.13 39,445.00 39,449.70 0.0K
13:30 39,441.57 39,451.85 39,430.01 39,448.43 0.0K
13:35 39,451.85 39,468.12 39,451.85 39,456.56 0.0K
13:40 39,448.43 39,448.43 39,436.87 39,436.87 0.0K
13:45 39,433.44 39,441.57 39,433.44 39,433.44 0.0K
13:50 39,436.87 39,441.57 39,433.44 39,441.57 0.0K
13:55 39,457.84 39,479.67 39,453.13 39,479.67 0.0K
14:00 39,471.54 39,471.54 39,456.56 39,456.56 0.0K
14:05 39,464.69 39,519.05 39,464.69 39,489.08 0.0K
14:10 39,480.95 39,497.21 39,469.39 39,469.39 0.0K
14:15 39,461.26 39,477.52 39,448.83 39,448.83 0.0K
14:20 39,440.70 39,440.70 39,415.43 39,423.57 0.0K
14:25 39,415.43 39,459.52 39,400.45 39,439.83 0.0K
14:30 39,443.26 39,524.16 39,397.89 39,524.16 0.0K
14:35 39,540.43 39,600.77 39,516.03 39,591.36 0.0K
14:40 39,599.49 39,674.83 39,599.49 39,630.74 0.0K
14:45 39,619.18 39,626.04 39,547.28 39,617.91 0.0K
14:50 39,626.04 39,634.17 39,594.79 39,619.18 0.0K
14:55 39,622.61 39,645.73 39,587.94 39,587.94 0.0K
15:00 39,571.67 39,587.94 39,547.28 39,562.26 0.0K
15:05 39,554.13 39,583.23 39,550.71 39,583.23 0.0K
15:10 39,571.67 39,571.67 39,502.32 39,518.59 0.0K
15:15 39,526.72 39,526.72 39,473.63 39,492.04 0.0K
15:20 39,495.47 39,582.36 39,487.34 39,582.36 0.0K
15:25 39,590.49 39,606.75 39,590.49 39,590.49 0.0K
15:30 39,582.36 39,612.33 39,582.36 39,596.07 0.0K
15:35 39,596.07 39,607.63 39,576.38 39,584.51 0.0K
15:40 39,587.94 39,604.20 39,551.98 39,551.98 0.0K
15:45 39,543.85 39,560.12 39,528.87 39,537.00 0.0K
15:50 39,533.57 39,533.57 39,483.91 39,511.73 0.0K
15:55 39,515.16 39,562.67 39,498.90 39,546.41 0.0K
16:00 39,557.97 39,574.23 39,538.28 39,538.28 0.0K
16:05 39,530.14 39,549.83 39,530.14 39,538.28 0.0K
16:10 39,530.14 39,574.23 39,528.00 39,528.00 0.0K
16:15 39,519.86 39,551.11 39,481.76 39,524.57 0.0K
16:20 39,516.44 39,547.68 39,516.44 39,524.57 0.0K
16:25 39,532.70 39,544.26 39,521.14 39,540.83 0.0K
16:35 39,500.17 39,500.17 39,500.17 39,500.17 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available