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 39,417.12 39,613.61 39,417.12 39,551.11 0.0K
08:05 39,554.54 39,658.56 39,554.54 39,633.30 0.0K
08:10 39,641.43 39,687.66 39,641.43 39,663.27 0.0K
08:15 39,659.84 39,707.35 39,659.84 39,699.22 0.0K
08:20 39,691.09 39,706.07 39,666.69 39,666.69 0.0K
08:25 39,658.56 39,682.96 39,658.56 39,682.96 0.0K
08:30 39,686.38 39,693.24 39,674.83 39,682.96 0.0K
08:35 39,693.24 39,729.19 39,693.24 39,701.37 0.0K
08:40 39,693.24 39,704.80 39,681.68 39,681.68 0.0K
08:45 39,678.25 39,678.25 39,666.69 39,666.69 0.0K
08:50 39,658.56 39,676.97 39,650.43 39,668.84 0.0K
08:55 39,668.84 39,668.84 39,637.60 39,637.60 0.0K
09:00 39,629.46 39,670.12 39,629.46 39,653.86 0.0K
09:05 39,661.99 39,706.07 39,661.99 39,697.94 0.0K
09:10 39,701.37 39,701.37 39,694.51 39,697.94 0.0K
09:15 39,697.94 39,697.94 39,666.69 39,670.12 0.0K
09:20 39,668.84 39,676.97 39,668.84 39,676.97 0.0K
09:25 39,701.37 39,701.37 39,693.24 39,693.24 0.0K
09:30 39,696.66 39,696.66 39,688.53 39,696.66 0.0K
09:35 39,688.53 39,688.53 39,670.12 39,670.12 0.0K
09:40 39,666.69 39,666.69 39,650.43 39,650.43 0.0K
09:45 39,670.12 39,670.12 39,645.73 39,657.29 0.0K
09:50 39,653.86 39,653.86 39,653.86 39,653.86 0.0K
09:55 39,645.73 39,645.73 39,637.60 39,637.60 0.0K
10:00 39,614.48 39,614.48 39,602.92 39,606.35 0.0K
10:05 39,638.87 39,681.68 39,638.87 39,681.68 0.0K
10:10 39,697.94 39,697.94 39,681.68 39,681.68 0.0K
10:15 39,673.55 39,676.97 39,665.42 39,665.42 0.0K
10:20 39,673.55 39,673.55 39,661.99 39,665.42 0.0K
10:25 39,647.00 39,647.00 39,623.89 39,623.89 0.0K
10:30 39,612.33 39,612.33 39,575.51 39,608.90 0.0K
10:35 39,620.46 39,647.00 39,620.46 39,647.00 0.0K
10:40 39,643.58 39,659.84 39,640.15 39,659.84 0.0K
10:45 39,656.41 39,656.41 39,656.41 39,656.41 0.0K
10:50 39,667.97 39,667.97 39,656.41 39,667.97 0.0K
10:55 39,659.84 39,667.97 39,659.84 39,667.97 0.0K
11:00 39,671.40 39,671.40 39,656.41 39,656.41 0.0K
11:05 39,659.84 39,659.84 39,659.84 39,659.84 0.0K
11:10 39,679.53 39,679.53 39,658.56 39,674.83 0.0K
11:15 39,666.69 39,666.69 39,656.41 39,656.41 0.0K
11:20 39,652.99 39,682.08 39,644.86 39,682.08 0.0K
11:25 39,685.51 39,688.94 39,677.38 39,677.38 0.0K
11:30 39,661.12 39,669.25 39,652.99 39,669.25 0.0K
11:35 39,661.12 39,661.12 39,638.00 39,646.13 0.0K
11:40 39,649.56 39,677.38 39,625.17 39,677.38 0.0K
11:45 39,661.12 39,661.12 39,633.30 39,633.30 0.0K
11:50 39,641.43 39,682.08 39,625.17 39,682.08 0.0K
11:55 39,678.66 39,686.79 39,678.66 39,686.79 0.0K
12:00 39,678.66 39,678.66 39,670.53 39,678.66 0.0K
12:05 39,670.53 39,693.64 39,670.53 39,682.08 0.0K
12:10 39,693.64 39,697.07 39,685.51 39,693.64 0.0K
12:15 39,685.51 39,685.51 39,665.82 39,665.82 0.0K
12:20 39,657.69 39,665.82 39,649.56 39,657.69 0.0K
12:25 39,665.82 39,673.95 39,657.69 39,673.95 0.0K
12:30 39,682.08 39,685.51 39,677.38 39,677.38 0.0K
12:35 39,661.12 39,673.95 39,657.69 39,657.69 0.0K
12:40 39,661.12 39,680.81 39,661.12 39,680.81 0.0K
12:45 39,684.23 39,703.92 39,684.23 39,703.92 0.0K
12:50 39,712.06 39,731.74 39,699.22 39,707.35 0.0K
12:55 39,715.48 39,718.91 39,694.51 39,694.51 0.0K
13:00 39,686.38 39,702.65 39,686.38 39,702.65 0.0K
13:05 39,714.20 39,722.34 39,706.07 39,714.20 0.0K
13:10 39,706.07 39,714.20 39,706.07 39,714.20 0.0K
13:15 39,706.07 39,714.20 39,694.51 39,710.78 0.0K
13:20 39,718.91 39,733.89 39,718.91 39,733.89 0.0K
13:25 39,725.76 39,725.76 39,714.20 39,714.20 0.0K
13:30 39,706.07 39,706.07 39,689.81 39,706.07 0.0K
13:35 39,714.20 39,714.20 39,688.53 39,688.53 0.0K
13:40 39,688.53 39,696.66 39,685.11 39,693.24 0.0K
13:45 39,685.11 39,721.06 39,685.11 39,721.06 0.0K
13:50 39,724.49 39,742.90 39,716.35 39,742.90 0.0K
13:55 39,751.03 39,770.72 39,751.03 39,770.72 0.0K
14:00 39,778.85 39,795.11 39,778.85 39,795.11 0.0K
14:05 39,803.24 39,819.51 39,795.11 39,819.51 0.0K
14:10 39,811.37 39,819.51 39,795.11 39,799.82 0.0K
14:15 39,816.08 39,832.34 39,807.95 39,812.65 0.0K
14:20 39,804.52 39,820.78 39,804.52 39,804.52 0.0K
14:25 39,796.39 39,809.23 39,771.12 39,805.80 0.0K
14:30 39,810.50 39,838.32 39,771.12 39,838.32 0.0K
14:35 39,841.75 39,852.03 39,812.65 39,852.03 0.0K
14:40 39,855.46 39,855.46 39,801.09 39,809.23 0.0K
14:45 39,801.09 39,831.06 39,791.69 39,822.93 0.0K
14:50 39,814.80 39,814.80 39,778.85 39,795.11 0.0K
14:55 39,803.24 39,819.51 39,795.11 39,803.24 0.0K
15:00 39,811.37 39,827.64 39,762.59 39,777.57 0.0K
15:05 39,774.14 39,801.97 39,774.14 39,801.97 0.0K
15:10 39,810.10 39,842.62 39,801.97 39,842.62 0.0K
15:15 39,834.49 39,869.17 39,834.49 39,861.03 0.0K
15:20 39,864.46 39,916.68 39,857.61 39,908.54 0.0K
15:25 39,905.12 39,909.82 39,882.00 39,901.69 0.0K
15:30 39,898.26 39,902.97 39,867.02 39,883.28 0.0K
15:35 39,883.28 39,883.28 39,855.46 39,855.46 0.0K
15:40 39,843.90 39,855.46 39,827.64 39,835.77 0.0K
15:45 39,839.20 39,869.17 39,839.20 39,857.61 0.0K
15:50 39,854.18 39,906.40 39,854.18 39,906.40 0.0K
15:55 39,906.40 39,906.40 39,890.13 39,898.26 0.0K
16:00 39,882.00 39,914.53 39,870.44 39,914.53 0.0K
16:05 39,922.66 39,929.51 39,914.53 39,921.38 0.0K
16:10 39,913.25 39,913.25 39,882.00 39,890.13 0.0K
16:15 39,898.26 39,953.91 39,898.26 39,945.77 0.0K
16:20 39,934.22 39,945.77 39,926.08 39,934.22 0.0K
16:25 39,926.08 39,930.79 39,862.31 39,870.44 0.0K
16:35 39,944.50 39,944.50 39,944.50 39,944.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available