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 39,873.46 40,039.11 39,873.46 39,967.21 0.0K
08:05 39,963.78 40,033.13 39,963.78 40,033.13 0.0K
08:10 40,033.13 40,059.67 40,000.60 40,048.12 0.0K
08:15 40,039.98 40,039.98 39,984.34 40,023.72 0.0K
08:20 40,031.85 40,031.85 40,013.44 40,018.15 0.0K
08:25 40,026.28 40,026.28 40,001.01 40,019.42 0.0K
08:30 40,027.55 40,039.11 40,006.59 40,039.11 0.0K
08:35 40,030.98 40,042.54 40,022.85 40,042.54 0.0K
08:40 40,039.11 40,039.11 40,014.72 40,030.98 0.0K
08:45 40,022.85 40,057.52 40,022.85 40,057.52 0.0K
08:50 40,064.38 40,072.51 40,060.95 40,069.08 0.0K
08:55 40,060.95 40,065.66 40,052.82 40,065.66 0.0K
09:00 40,057.52 40,073.79 40,049.39 40,069.08 0.0K
09:05 40,065.66 40,070.36 40,054.10 40,054.10 0.0K
09:10 40,045.97 40,057.52 40,045.97 40,049.39 0.0K
09:15 40,056.25 40,064.38 40,052.82 40,064.38 0.0K
09:20 40,075.94 40,075.94 40,067.80 40,067.80 0.0K
09:25 40,075.94 40,075.94 40,067.80 40,067.80 0.0K
09:30 40,056.25 40,056.25 40,056.25 40,056.25 0.0K
09:35 40,052.82 40,056.25 40,044.69 40,044.69 0.0K
09:40 40,036.56 40,036.56 40,016.87 40,025.00 0.0K
09:45 40,016.87 40,016.87 40,005.31 40,005.31 0.0K
09:50 40,013.44 40,013.44 39,993.75 40,006.59 0.0K
09:55 39,990.32 40,006.59 39,990.32 39,990.32 0.0K
10:00 39,986.90 39,986.90 39,963.78 39,963.78 0.0K
10:05 39,948.80 40,026.28 39,940.66 40,026.28 0.0K
10:15 40,029.70 40,072.51 40,025.00 40,042.54 0.0K
10:20 40,050.67 40,050.67 40,042.54 40,042.54 0.0K
10:25 40,034.41 40,050.67 40,022.85 40,042.54 0.0K
10:30 40,049.39 40,064.38 40,049.39 40,052.82 0.0K
10:35 40,049.39 40,072.51 40,049.39 40,064.38 0.0K
10:40 40,056.25 40,067.80 40,056.25 40,067.80 0.0K
10:45 40,051.54 40,052.82 40,044.69 40,052.82 0.0K
10:50 40,072.51 40,118.74 40,064.38 40,107.18 0.0K
10:55 40,107.18 40,123.45 40,084.07 40,100.33 0.0K
11:00 40,120.02 40,120.02 40,080.64 40,080.64 0.0K
11:05 40,077.21 40,077.21 40,035.69 40,035.69 0.0K
11:10 40,043.82 40,063.51 40,043.82 40,060.08 0.0K
11:15 40,043.82 40,048.52 40,033.54 40,033.54 0.0K
11:20 40,025.40 40,025.40 40,006.99 40,006.99 0.0K
11:25 40,019.83 40,023.26 40,019.83 40,023.26 0.0K
11:30 40,016.40 40,024.53 40,016.40 40,024.53 0.0K
11:35 40,032.66 40,042.94 40,024.53 40,042.94 0.0K
11:40 40,051.08 40,051.08 40,051.08 40,051.08 0.0K
11:45 40,042.94 40,042.94 40,031.39 40,039.52 0.0K
11:50 40,027.96 40,039.52 40,027.96 40,036.09 0.0K
11:55 40,032.66 40,037.37 40,029.24 40,029.24 0.0K
12:00 40,025.81 40,045.50 40,010.82 40,014.25 0.0K
12:05 40,002.69 40,002.69 39,986.43 39,986.43 0.0K
12:10 39,969.30 39,972.72 39,969.30 39,972.72 0.0K
12:15 39,964.59 39,965.87 39,957.74 39,965.87 0.0K
12:20 39,974.00 39,974.00 39,954.31 39,954.31 0.0K
12:25 39,950.88 39,950.88 39,942.75 39,942.75 0.0K
12:30 39,949.61 39,949.61 39,949.61 39,949.61 0.0K
12:35 39,957.74 39,972.72 39,957.74 39,972.72 0.0K
12:40 39,980.85 39,980.85 39,957.74 39,965.87 0.0K
12:45 39,950.88 39,997.12 39,950.88 39,982.13 0.0K
12:50 39,974.00 39,974.00 39,962.44 39,962.44 0.0K
12:55 39,954.31 39,954.31 39,893.09 39,893.09 0.0K
13:00 39,878.11 39,904.65 39,874.68 39,901.22 0.0K
13:05 39,904.65 39,929.05 39,893.09 39,893.09 0.0K
13:10 39,901.22 39,916.21 39,901.22 39,916.21 0.0K
13:15 39,908.08 39,908.08 39,901.22 39,901.22 0.0K
13:20 39,912.78 39,927.77 39,912.78 39,927.77 0.0K
13:25 39,935.90 39,935.90 39,927.77 39,927.77 0.0K
13:30 39,919.64 39,942.75 39,916.21 39,935.90 0.0K
13:35 39,920.91 39,920.91 39,905.93 39,905.93 0.0K
13:40 39,902.50 39,910.63 39,894.37 39,902.50 0.0K
13:45 39,899.08 39,899.08 39,859.70 39,859.70 0.0K
13:50 39,852.84 39,852.84 39,844.71 39,852.84 0.0K
13:55 39,854.12 39,854.12 39,819.45 39,819.45 0.0K
14:00 39,816.02 39,824.15 39,784.77 39,792.90 0.0K
14:05 39,796.33 39,843.43 39,796.33 39,821.59 0.0K
14:10 39,829.73 39,837.86 39,818.17 39,837.86 0.0K
14:15 39,829.73 39,834.43 39,818.17 39,826.30 0.0K
14:20 39,829.73 39,860.97 39,829.73 39,860.97 0.0K
14:25 39,844.71 39,844.71 39,789.07 39,789.07 0.0K
14:30 39,792.50 39,825.89 39,732.15 39,792.50 0.0K
14:35 39,800.63 39,807.48 39,744.99 39,807.48 0.0K
14:40 39,799.35 39,823.74 39,759.97 39,804.05 0.0K
14:45 39,807.48 39,807.48 39,727.45 39,727.45 0.0K
14:50 39,719.31 39,727.45 39,683.36 39,707.76 0.0K
14:55 39,683.36 39,704.33 39,679.94 39,704.33 0.0K
15:00 39,700.90 39,731.28 39,697.48 39,731.28 0.0K
15:05 39,723.15 39,727.85 39,700.03 39,712.87 0.0K
15:10 39,696.60 39,708.16 39,696.60 39,696.60 0.0K
15:15 39,704.73 39,716.29 39,680.34 39,700.03 0.0K
15:20 39,703.46 39,711.59 39,686.32 39,689.75 0.0K
15:25 39,697.88 39,697.88 39,630.68 39,630.68 0.0K
15:30 39,623.83 39,623.83 39,600.71 39,619.12 0.0K
15:35 39,610.99 39,664.95 39,610.99 39,634.98 0.0K
15:40 39,643.11 39,643.11 39,572.48 39,608.44 0.0K
15:45 39,600.31 39,631.55 39,580.62 39,623.42 0.0K
15:50 39,619.99 39,638.41 39,607.16 39,615.29 0.0K
15:55 39,607.16 39,664.95 39,599.03 39,664.95 0.0K
16:00 39,653.39 39,677.79 39,645.26 39,677.79 0.0K
16:05 39,689.34 39,697.48 39,654.67 39,664.08 0.0K
16:10 39,647.82 39,662.80 39,644.39 39,662.80 0.0K
16:15 39,662.80 39,694.05 39,662.80 39,694.05 0.0K
16:20 39,697.48 39,697.48 39,666.23 39,666.23 0.0K
16:25 39,662.80 39,662.80 39,584.04 39,607.16 0.0K
16:35 39,725.76 39,725.76 39,725.76 39,725.76 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available