FTSE 350 Tobacco TR

TRINMX451030
🏛️ uk →
42,222.92
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 39,944.50 40,058.34 39,897.39 39,965.46 0.0K
08:05 40,014.25 40,046.37 39,989.86 40,017.68 0.0K
08:10 40,014.25 40,075.47 40,012.97 40,060.48 0.0K
08:15 40,057.06 40,084.88 40,018.96 40,072.04 0.0K
08:20 40,083.60 40,088.31 39,985.15 39,985.15 0.0K
08:25 40,001.42 40,001.42 39,985.15 39,989.86 0.0K
08:30 39,988.58 39,993.28 39,963.31 39,983.00 0.0K
08:35 39,986.43 40,088.31 39,983.00 40,070.77 0.0K
08:40 40,074.19 40,074.19 40,027.96 40,039.52 0.0K
08:45 40,032.66 40,032.66 39,991.14 39,994.56 0.0K
08:50 40,006.12 40,038.65 40,006.12 40,038.65 0.0K
08:55 40,030.51 40,091.73 40,018.96 40,091.73 0.0K
09:00 40,088.31 40,088.31 40,088.31 40,088.31 0.0K
09:05 40,080.17 40,080.17 40,045.50 40,069.89 0.0K
09:10 40,061.76 40,068.62 40,061.76 40,068.62 0.0K
09:15 40,076.75 40,114.85 40,076.75 40,114.85 0.0K
09:20 40,122.98 40,139.24 40,122.98 40,135.82 0.0K
09:25 40,134.54 40,149.52 40,113.57 40,113.57 0.0K
09:30 40,105.44 40,133.26 40,105.44 40,125.13 0.0K
09:35 40,121.70 40,128.56 40,102.01 40,128.56 0.0K
09:40 40,144.82 40,152.95 40,144.82 40,148.25 0.0K
09:45 40,140.11 40,141.39 40,133.26 40,133.26 0.0K
09:50 40,141.39 40,144.82 40,125.13 40,136.69 0.0K
09:55 40,128.56 40,142.26 40,125.13 40,135.41 0.0K
10:00 40,131.98 40,131.98 40,122.57 40,122.57 0.0K
10:05 40,130.71 40,130.71 40,122.57 40,122.57 0.0K
10:10 40,126.00 40,142.26 40,126.00 40,138.84 0.0K
10:15 40,119.15 40,119.15 40,104.16 40,107.59 0.0K
10:20 40,119.15 40,142.26 40,119.15 40,123.85 0.0K
10:25 40,137.56 40,137.56 40,130.71 40,130.71 0.0K
10:30 40,122.57 40,137.56 40,122.57 40,134.13 0.0K
10:35 40,126.00 40,126.00 40,126.00 40,126.00 0.0K
10:40 40,117.87 40,117.87 40,098.18 40,098.18 0.0K
10:45 40,106.31 40,114.44 40,099.46 40,099.46 0.0K
10:50 40,091.33 40,102.89 40,055.37 40,063.51 0.0K
10:55 40,056.65 40,071.64 40,056.65 40,071.64 0.0K
11:00 40,079.77 40,087.90 40,071.64 40,087.90 0.0K
11:05 40,079.77 40,079.77 40,071.64 40,071.64 0.0K
11:10 40,063.51 40,063.51 40,055.37 40,055.37 0.0K
11:15 40,030.98 40,030.98 40,019.42 40,019.42 0.0K
11:20 40,011.29 40,019.42 40,007.86 40,011.29 0.0K
11:25 40,011.29 40,011.29 39,977.89 39,984.75 0.0K
11:30 39,988.17 40,001.01 39,984.75 39,994.16 0.0K
11:35 39,997.58 39,997.58 39,986.03 39,994.16 0.0K
11:40 39,997.58 39,997.58 39,997.58 39,997.58 0.0K
11:45 40,009.14 40,019.42 40,009.14 40,019.42 0.0K
11:50 40,016.00 40,024.13 40,016.00 40,020.70 0.0K
11:55 40,027.55 40,027.55 39,992.88 40,011.29 0.0K
12:00 39,996.31 40,027.55 39,980.04 39,991.60 0.0K
12:05 39,999.73 39,999.73 39,971.91 39,980.04 0.0K
12:10 39,976.62 39,992.88 39,976.62 39,984.75 0.0K
12:15 39,976.62 39,988.17 39,976.62 39,988.17 0.0K
12:20 39,996.31 39,996.31 39,996.31 39,996.31 0.0K
12:25 39,999.73 40,007.86 39,999.73 40,007.86 0.0K
12:30 40,016.00 40,035.69 40,016.00 40,035.69 0.0K
12:35 40,045.97 40,045.97 40,042.54 40,045.97 0.0K
12:40 40,042.54 40,042.54 40,042.54 40,042.54 0.0K
12:50 40,045.97 40,081.92 40,045.97 40,081.92 0.0K
12:55 40,073.79 40,073.79 40,042.54 40,042.54 0.0K
13:00 40,039.11 40,045.97 40,039.11 40,042.54 0.0K
13:05 40,050.67 40,050.67 40,042.54 40,042.54 0.0K
13:10 40,039.11 40,047.24 40,039.11 40,039.11 0.0K
13:15 40,055.37 40,058.80 40,043.82 40,043.82 0.0K
13:20 40,047.24 40,047.24 40,047.24 40,047.24 0.0K
13:25 40,055.37 40,066.93 40,055.37 40,066.93 0.0K
13:30 40,058.80 40,062.23 40,050.67 40,062.23 0.0K
13:35 40,070.36 40,078.49 40,062.23 40,062.23 0.0K
13:40 40,073.79 40,073.79 40,062.23 40,065.66 0.0K
13:45 40,073.79 40,085.34 40,073.79 40,085.34 0.0K
13:50 40,088.77 40,100.33 40,088.77 40,100.33 0.0K
13:55 40,108.46 40,118.74 40,087.49 40,087.49 0.0K
14:00 40,084.07 40,099.05 40,057.52 40,057.52 0.0K
14:05 40,065.66 40,065.66 40,045.97 40,045.97 0.0K
14:10 40,054.10 40,054.10 39,996.31 40,007.86 0.0K
14:15 40,019.42 40,054.10 40,019.42 40,054.10 0.0K
14:25 40,057.52 40,057.52 40,057.52 40,057.52 0.0K
14:30 40,049.39 40,049.39 40,006.59 40,029.70 0.0K
14:35 40,037.83 40,045.97 40,037.83 40,037.83 0.0K
14:40 40,029.70 40,037.83 40,029.70 40,037.83 0.0K
14:45 40,030.98 40,030.98 40,014.72 40,014.72 0.0K
14:50 40,006.59 40,006.59 39,978.77 39,986.90 0.0K
14:55 39,990.32 39,998.46 39,978.77 39,995.03 0.0K
15:00 39,986.90 40,021.57 39,986.90 40,021.57 0.0K
15:05 40,013.44 40,025.00 40,013.44 40,013.44 0.0K
15:10 40,005.31 40,036.56 40,005.31 40,036.56 0.0K
15:15 40,052.82 40,080.64 40,052.82 40,080.64 0.0K
15:20 40,056.25 40,084.07 40,052.82 40,064.38 0.0K
15:25 40,067.80 40,079.36 40,067.80 40,079.36 0.0K
15:30 40,075.94 40,075.94 40,064.38 40,064.38 0.0K
15:35 40,072.51 40,072.51 40,048.12 40,048.12 0.0K
15:40 40,039.98 40,064.38 40,039.98 40,039.98 0.0K
15:45 40,031.85 40,039.98 40,031.85 40,039.98 0.0K
15:50 40,048.12 40,064.38 40,048.12 40,048.12 0.0K
15:55 40,056.25 40,056.25 40,039.98 40,039.98 0.0K
16:00 40,039.98 40,048.12 40,013.44 40,016.87 0.0K
16:05 40,025.00 40,025.00 39,963.78 39,974.06 0.0K
16:10 39,967.21 39,967.21 39,927.83 39,929.11 0.0K
16:15 39,920.97 39,920.97 39,920.97 39,920.97 0.0K
16:20 39,912.84 39,912.84 39,886.30 39,889.73 0.0K
16:25 39,893.15 39,901.29 39,850.35 39,850.35 0.0K
16:35 39,873.46 39,873.46 39,873.46 39,873.46 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available