FTSE 350 Tobacco TR

TRINMX451030
🏛️ uk →
43,019.11
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 39,725.76 39,725.76 39,516.48 39,560.97 0.0K
08:05 39,569.21 39,613.69 39,569.21 39,590.62 0.0K
08:10 39,593.91 39,654.89 39,593.91 39,626.90 0.0K
08:15 39,618.66 39,620.31 39,598.88 39,620.31 0.0K
08:20 39,623.60 39,668.10 39,618.66 39,618.66 0.0K
08:25 39,635.14 39,646.67 39,587.35 39,595.59 0.0K
08:30 39,598.88 39,598.88 39,569.23 39,577.47 0.0K
08:35 39,573.35 39,579.13 39,534.63 39,579.13 0.0K
08:40 39,562.65 39,570.89 39,551.12 39,559.36 0.0K
08:45 39,556.06 39,556.06 39,526.41 39,531.36 0.0K
08:50 39,523.12 39,529.71 39,503.35 39,513.22 0.0K
08:55 39,516.52 39,524.76 39,508.28 39,508.28 0.0K
09:00 39,516.52 39,564.30 39,516.52 39,564.30 0.0K
09:05 39,570.89 39,595.61 39,570.89 39,595.61 0.0K
09:10 39,579.13 39,579.13 39,516.54 39,516.54 0.0K
09:15 39,508.30 39,519.83 39,508.30 39,508.30 0.0K
09:20 39,511.59 39,534.65 39,495.11 39,495.11 0.0K
09:25 39,486.87 39,491.82 39,483.57 39,483.57 0.0K
09:30 39,506.64 39,552.77 39,506.64 39,552.77 0.0K
09:35 39,549.48 39,579.13 39,549.48 39,575.84 0.0K
09:40 39,572.54 39,575.84 39,559.36 39,567.60 0.0K
09:45 39,567.60 39,567.60 39,541.24 39,541.24 0.0K
09:50 39,544.53 39,561.01 39,544.53 39,561.01 0.0K
09:55 39,567.60 39,575.84 39,564.30 39,575.84 0.0K
10:00 39,575.84 39,612.09 39,575.84 39,612.09 0.0K
10:05 39,615.38 39,618.68 39,615.38 39,618.68 0.0K
10:10 39,615.38 39,623.62 39,615.38 39,623.62 0.0K
10:15 39,615.38 39,623.62 39,607.14 39,620.33 0.0K
10:20 39,620.33 39,641.74 39,620.33 39,630.21 0.0K
10:25 39,638.45 39,649.98 39,630.21 39,630.21 0.0K
10:30 39,638.45 39,692.82 39,638.45 39,673.05 0.0K
10:35 39,669.75 39,681.29 39,661.51 39,673.05 0.0K
10:40 39,673.05 39,684.58 39,673.05 39,684.58 0.0K
10:45 39,687.87 39,687.87 39,676.34 39,676.34 0.0K
10:50 39,679.63 39,687.87 39,679.63 39,687.87 0.0K
10:55 39,679.63 39,682.92 39,676.34 39,679.63 0.0K
11:00 39,696.11 39,710.94 39,687.87 39,707.65 0.0K
11:05 39,710.94 39,710.94 39,691.16 39,694.46 0.0K
11:10 39,702.70 39,717.52 39,689.51 39,689.51 0.0K
11:15 39,681.27 39,681.27 39,661.49 39,666.44 0.0K
11:20 39,669.73 39,669.73 39,653.25 39,669.73 0.0K
11:25 39,673.03 39,673.03 39,664.79 39,671.37 0.0K
11:30 39,668.08 39,668.08 39,633.48 39,641.72 0.0K
11:35 39,645.01 39,645.01 39,621.95 39,621.95 0.0K
11:40 39,613.71 39,633.48 39,613.71 39,633.48 0.0K
11:45 39,625.24 39,625.24 39,605.47 39,605.47 0.0K
11:50 39,597.23 39,605.47 39,577.45 39,577.45 0.0K
11:55 39,569.21 39,577.45 39,537.91 39,537.91 0.0K
12:00 39,554.39 39,560.97 39,552.73 39,552.73 0.0K
12:05 39,560.97 39,567.56 39,559.32 39,559.32 0.0K
12:10 39,559.32 39,559.32 39,493.39 39,493.39 0.0K
12:15 39,485.15 39,498.34 39,481.86 39,490.10 0.0K
12:20 39,498.34 39,506.58 39,478.57 39,486.81 0.0K
12:25 39,503.29 39,506.58 39,486.81 39,486.81 0.0K
12:30 39,475.27 39,491.75 39,471.98 39,471.98 0.0K
12:35 39,468.69 39,488.46 39,468.69 39,480.22 0.0K
12:40 39,476.93 39,476.93 39,452.21 39,452.21 0.0K
12:45 39,448.92 39,475.27 39,432.43 39,432.43 0.0K
12:50 39,420.90 39,420.90 39,394.54 39,399.49 0.0K
12:55 39,411.03 39,414.32 39,394.54 39,414.32 0.0K
13:00 39,422.56 39,422.56 39,419.27 39,419.27 0.0K
13:05 39,402.78 39,402.78 39,374.77 39,374.77 0.0K
13:10 39,366.53 39,366.53 39,351.71 39,351.71 0.0K
13:15 39,343.46 39,343.46 39,343.46 39,343.46 0.0K
13:20 39,351.71 39,351.71 39,279.20 39,279.20 0.0K
13:25 39,287.44 39,331.93 39,287.44 39,331.93 0.0K
13:30 39,335.22 39,386.30 39,335.22 39,378.06 0.0K
13:35 39,381.36 39,392.89 39,381.36 39,392.89 0.0K
13:40 39,384.65 39,397.84 39,381.36 39,397.84 0.0K
13:45 39,406.08 39,406.08 39,397.84 39,397.84 0.0K
13:50 39,406.08 39,409.37 39,401.13 39,409.37 0.0K
13:55 39,406.08 39,411.03 39,391.25 39,391.25 0.0K
14:00 39,379.72 39,391.25 39,379.72 39,387.96 0.0K
14:05 39,379.72 39,412.68 39,331.93 39,336.88 0.0K
14:10 39,340.17 39,356.65 39,317.11 39,325.35 0.0K
14:15 39,322.06 39,322.06 39,289.09 39,297.33 0.0K
14:20 39,289.09 39,325.35 39,285.80 39,325.35 0.0K
14:25 39,317.11 39,317.11 39,297.33 39,308.87 0.0K
14:30 39,315.45 39,363.24 39,264.37 39,313.79 0.0K
14:35 39,322.04 39,402.78 39,322.04 39,381.36 0.0K
14:40 39,389.60 39,442.33 39,389.60 39,414.32 0.0K
14:45 39,417.61 39,427.51 39,391.25 39,424.21 0.0K
14:50 39,424.21 39,496.72 39,424.21 39,472.00 0.0K
14:55 39,472.00 39,491.77 39,455.52 39,488.48 0.0K
15:00 39,480.24 39,488.48 39,448.94 39,448.94 0.0K
15:05 39,440.70 39,452.23 39,369.84 39,378.08 0.0K
15:10 39,361.60 39,392.91 39,353.36 39,361.60 0.0K
15:15 39,353.36 39,361.60 39,322.06 39,330.30 0.0K
15:20 39,322.06 39,330.30 39,305.57 39,305.57 0.0K
15:25 39,305.57 39,305.57 39,259.44 39,287.46 0.0K
15:30 39,295.70 39,303.94 39,269.34 39,303.94 0.0K
15:35 39,303.94 39,303.94 39,264.39 39,280.87 0.0K
15:40 39,272.63 39,325.35 39,272.63 39,323.69 0.0K
15:45 39,313.82 39,313.82 39,285.80 39,303.92 0.0K
15:50 39,307.21 39,330.30 39,307.21 39,307.23 0.0K
15:55 39,310.52 39,318.76 39,302.28 39,307.23 0.0K
16:00 39,303.94 39,323.71 39,295.70 39,307.23 0.0K
16:05 39,298.99 39,307.23 39,295.70 39,298.99 0.0K
16:10 39,295.70 39,307.23 39,287.46 39,298.99 0.0K
16:15 39,302.28 39,322.06 39,297.33 39,297.33 0.0K
16:20 39,289.09 39,294.04 39,256.13 39,289.09 0.0K
16:25 39,297.33 39,325.35 39,297.33 39,302.26 0.0K
16:35 39,325.35 39,325.35 39,325.35 39,325.35 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available