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 39,500.17 39,500.17 39,237.36 39,283.59 0.0K
08:05 39,275.46 39,285.74 39,108.53 39,108.53 0.0K
08:10 39,108.53 39,154.77 39,082.86 39,090.99 0.0K
08:15 39,099.12 39,169.75 39,059.75 39,169.75 0.0K
08:20 39,158.19 39,166.32 39,105.11 39,128.22 0.0K
08:25 39,136.35 39,136.35 39,101.68 39,109.81 0.0K
08:30 39,117.94 39,144.49 39,117.94 39,144.49 0.0K
08:35 39,152.62 39,180.44 39,152.62 39,168.88 0.0K
08:40 39,180.44 39,180.44 39,157.32 39,168.88 0.0K
08:45 39,177.01 39,177.01 39,156.04 39,156.04 0.0K
08:50 39,159.47 39,159.47 39,136.35 39,136.35 0.0K
08:55 39,159.47 39,192.00 39,159.47 39,167.60 0.0K
09:00 39,171.03 39,182.59 39,162.90 39,166.32 0.0K
09:05 39,158.19 39,158.19 39,096.98 39,105.11 0.0K
09:10 39,096.98 39,131.65 39,093.55 39,093.55 0.0K
09:15 39,103.83 39,103.83 39,080.71 39,096.98 0.0K
09:20 39,100.40 39,141.93 39,100.40 39,122.24 0.0K
09:25 39,118.81 39,118.81 39,071.30 39,071.30 0.0K
09:30 39,079.44 39,092.27 39,067.88 39,092.27 0.0K
09:35 39,107.26 39,107.26 39,087.57 39,087.57 0.0K
09:40 39,084.14 39,108.53 39,084.14 39,088.84 0.0K
09:45 39,092.27 39,092.27 39,077.29 39,077.29 0.0K
09:50 39,073.86 39,073.86 39,007.94 39,024.20 0.0K
09:55 39,020.77 39,042.61 39,016.07 39,042.61 0.0K
10:00 39,046.04 39,085.42 39,046.04 39,077.29 0.0K
10:05 39,073.86 39,123.52 39,073.86 39,120.09 0.0K
10:10 39,123.52 39,123.52 39,077.29 39,077.29 0.0K
10:15 39,093.55 39,101.68 39,090.12 39,098.25 0.0K
10:20 39,114.52 39,144.49 39,114.52 39,144.49 0.0K
10:25 39,147.91 39,147.91 39,128.22 39,144.49 0.0K
10:30 39,141.06 39,160.75 39,141.06 39,160.75 0.0K
10:35 39,152.62 39,160.75 39,149.19 39,152.62 0.0K
10:40 39,152.62 39,183.86 39,152.62 39,175.73 0.0K
10:45 39,179.16 39,195.42 39,179.16 39,192.00 0.0K
10:50 39,183.86 39,195.42 39,183.86 39,195.42 0.0K
10:55 39,198.85 39,210.41 39,198.85 39,202.28 0.0K
11:00 39,194.15 39,233.52 39,190.72 39,233.52 0.0K
11:05 39,241.66 39,292.59 39,241.66 39,292.59 0.0K
11:10 39,289.17 39,351.66 39,289.17 39,331.97 0.0K
11:15 39,323.84 39,384.19 39,323.84 39,376.06 0.0K
11:20 39,367.92 39,367.92 39,364.50 39,364.50 0.0K
11:25 39,359.79 39,379.48 39,340.10 39,350.38 0.0K
11:30 39,358.52 39,363.22 39,338.83 39,355.09 0.0K
11:35 39,351.66 39,351.66 39,328.55 39,351.66 0.0K
11:40 39,340.10 39,359.79 39,340.10 39,348.23 0.0K
11:45 39,351.66 39,359.79 39,343.53 39,359.79 0.0K
11:50 39,351.66 39,361.94 39,346.96 39,355.09 0.0K
11:55 39,358.52 39,406.03 39,358.52 39,406.03 0.0K
12:00 39,414.16 39,417.58 39,406.03 39,417.58 0.0K
12:05 39,401.32 39,406.03 39,386.34 39,386.34 0.0K
12:10 39,394.47 39,397.89 39,394.47 39,397.89 0.0K
12:15 39,389.76 39,394.47 39,378.20 39,394.47 0.0K
12:20 39,409.45 39,409.45 39,381.63 39,397.89 0.0K
12:25 39,401.32 39,453.54 39,401.32 39,445.40 0.0K
12:30 39,453.54 39,453.54 39,445.40 39,445.40 0.0K
12:35 39,441.98 39,445.40 39,441.98 39,445.40 0.0K
12:40 39,437.27 39,437.27 39,364.50 39,364.50 0.0K
12:45 39,372.63 39,380.76 39,369.20 39,369.20 0.0K
12:50 39,361.07 39,412.01 39,361.07 39,395.75 0.0K
12:55 39,387.61 39,387.61 39,376.06 39,376.06 0.0K
13:00 39,384.19 39,384.19 39,343.94 39,343.94 0.0K
13:05 39,347.36 39,363.63 39,326.40 39,326.40 0.0K
13:10 39,316.12 39,339.23 39,316.12 39,335.80 0.0K
13:15 39,332.38 39,332.38 39,324.25 39,332.38 0.0K
13:20 39,320.82 39,328.95 39,317.39 39,319.54 0.0K
13:25 39,327.67 39,335.80 39,313.97 39,313.97 0.0K
13:30 39,298.98 39,309.26 39,254.90 39,309.26 0.0K
13:35 39,309.26 39,320.82 39,309.26 39,320.82 0.0K
13:40 39,313.97 39,325.52 39,313.97 39,325.52 0.0K
13:45 39,317.39 39,326.80 39,303.68 39,326.80 0.0K
13:50 39,330.23 39,330.23 39,322.10 39,330.23 0.0K
13:55 39,333.66 39,343.06 39,326.80 39,334.93 0.0K
14:00 39,345.21 39,384.59 39,320.82 39,320.82 0.0K
14:05 39,312.69 39,312.69 39,304.56 39,312.69 0.0K
14:10 39,309.26 39,332.38 39,307.98 39,312.69 0.0K
14:15 39,320.82 39,332.38 39,320.82 39,332.38 0.0K
14:20 39,324.25 39,324.25 39,284.87 39,284.87 0.0K
14:25 39,276.74 39,281.44 39,253.62 39,253.62 0.0K
14:30 39,266.46 39,293.00 39,206.11 39,217.67 0.0K
14:35 39,214.24 39,214.24 39,089.25 39,159.88 0.0K
14:40 39,179.57 39,220.22 39,176.14 39,212.09 0.0K
14:45 39,220.22 39,231.78 39,172.71 39,228.35 0.0K
14:50 39,231.78 39,264.31 39,216.80 39,235.21 0.0K
14:55 39,243.34 39,286.14 39,238.63 39,282.72 0.0K
15:00 39,266.46 39,304.56 39,222.37 39,222.37 0.0K
15:05 39,230.50 39,250.19 39,215.52 39,230.50 0.0K
15:10 39,238.63 39,245.49 39,214.24 39,238.63 0.0K
15:15 39,235.21 39,278.01 39,235.21 39,274.59 0.0K
15:20 39,282.72 39,294.28 39,269.88 39,289.57 0.0K
15:25 39,307.98 39,307.98 39,289.57 39,297.70 0.0K
15:30 39,289.57 39,317.39 39,289.57 39,317.39 0.0K
15:35 39,297.70 39,298.98 39,274.59 39,298.98 0.0K
15:40 39,295.55 39,318.67 39,295.55 39,307.11 0.0K
15:45 39,313.97 39,325.52 39,313.97 39,325.52 0.0K
15:50 39,337.08 39,345.21 39,333.66 39,345.21 0.0K
15:55 39,337.08 39,354.62 39,323.37 39,341.79 0.0K
16:00 39,333.66 39,338.36 39,302.41 39,310.54 0.0K
16:05 39,330.23 39,346.49 39,313.97 39,338.36 0.0K
16:10 39,330.23 39,384.59 39,323.37 39,376.46 0.0K
16:15 39,368.33 39,410.26 39,368.33 39,405.56 0.0K
16:20 39,389.30 39,412.41 39,389.30 39,400.86 0.0K
16:25 39,397.43 39,402.13 39,377.74 39,402.13 0.0K
16:35 39,417.12 39,417.12 39,417.12 39,417.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available