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 39,325.35 39,343.44 38,872.24 39,084.82 0.0K
08:05 39,076.58 39,076.58 38,735.54 38,735.54 0.0K
08:10 38,750.37 38,954.68 38,742.13 38,954.68 0.0K
08:15 38,946.44 38,946.44 38,831.14 38,831.14 0.0K
08:20 38,827.84 38,923.40 38,801.49 38,915.16 0.0K
08:25 38,903.62 38,911.86 38,839.36 38,878.90 0.0K
08:30 38,878.90 38,933.27 38,857.49 38,878.88 0.0K
08:35 38,887.12 38,957.98 38,844.28 38,934.91 0.0K
08:40 38,961.27 38,990.92 38,944.79 38,954.66 0.0K
08:45 38,946.42 38,957.96 38,929.94 38,929.94 0.0K
08:50 38,936.53 38,956.30 38,913.46 38,931.58 0.0K
08:55 38,928.29 39,005.72 38,908.51 38,990.90 0.0K
09:00 38,994.19 39,018.91 38,977.71 38,990.90 0.0K
09:05 38,962.88 39,022.20 38,962.88 38,981.00 0.0K
09:10 38,992.53 39,063.39 38,976.05 39,063.39 0.0K
09:15 39,066.68 39,122.71 39,066.68 39,096.35 0.0K
09:20 39,088.11 39,107.88 39,071.63 39,107.88 0.0K
09:25 39,111.17 39,158.96 39,111.17 39,130.95 0.0K
09:30 39,119.41 39,135.90 39,081.52 39,081.52 0.0K
09:35 39,073.28 39,073.28 39,013.98 39,040.34 0.0K
09:40 39,046.93 39,063.41 39,046.93 39,055.17 0.0K
09:45 39,055.17 39,086.47 39,043.63 39,086.47 0.0K
09:50 39,094.71 39,126.02 39,094.71 39,114.49 0.0K
09:55 39,122.73 39,122.73 39,099.66 39,099.66 0.0K
10:00 39,091.42 39,122.73 39,083.18 39,098.00 0.0K
10:05 39,106.25 39,117.78 39,098.00 39,117.78 0.0K
10:10 39,101.30 39,137.55 39,094.71 39,137.55 0.0K
10:15 39,145.79 39,157.32 39,140.84 39,149.08 0.0K
10:20 39,152.38 39,152.38 39,132.60 39,132.60 0.0K
10:25 39,132.60 39,137.55 39,015.64 39,028.81 0.0K
10:30 39,017.28 39,017.28 38,990.92 38,990.92 0.0K
10:35 38,999.16 38,999.16 38,969.49 38,969.49 0.0K
10:40 38,977.73 38,989.26 38,964.54 38,989.26 0.0K
10:45 38,981.02 38,981.02 38,949.71 38,972.78 0.0K
10:50 38,964.54 39,013.96 38,959.59 39,013.96 0.0K
10:55 39,022.20 39,022.20 38,982.66 39,002.43 0.0K
11:00 39,018.91 39,028.79 39,002.43 39,009.01 0.0K
11:05 39,017.26 39,033.74 39,009.01 39,033.74 0.0K
11:10 39,025.50 39,037.03 39,020.55 39,028.79 0.0K
11:15 39,020.55 39,020.55 38,990.90 38,997.48 0.0K
11:20 39,005.72 39,045.27 39,005.72 39,025.50 0.0K
11:25 39,033.74 39,033.74 38,995.85 39,004.09 0.0K
11:30 39,032.10 39,053.51 39,032.10 39,053.51 0.0K
11:35 39,053.51 39,076.58 39,053.51 39,073.28 0.0K
11:40 39,096.35 39,096.35 39,081.52 39,081.52 0.0K
11:45 39,065.04 39,084.82 39,065.04 39,076.58 0.0K
11:50 39,079.87 39,091.40 39,079.87 39,088.11 0.0K
11:55 39,063.39 39,083.16 39,063.39 39,074.92 0.0K
12:00 39,078.21 39,078.21 39,038.66 39,046.91 0.0K
12:05 39,055.15 39,101.28 39,055.15 39,093.04 0.0K
12:10 39,101.28 39,140.82 39,101.28 39,121.05 0.0K
12:15 39,124.34 39,142.48 39,124.34 39,142.48 0.0K
12:20 39,137.53 39,145.77 39,106.23 39,117.76 0.0K
12:25 39,109.52 39,109.52 39,091.40 39,099.64 0.0K
12:30 39,091.40 39,091.40 39,055.15 39,055.15 0.0K
12:35 39,063.39 39,071.63 39,063.39 39,071.63 0.0K
12:40 39,079.87 39,122.71 39,079.87 39,119.41 0.0K
12:45 39,111.17 39,154.01 39,111.17 39,154.01 0.0K
12:50 39,157.30 39,165.55 39,150.72 39,154.01 0.0K
12:55 39,114.47 39,130.95 39,106.23 39,122.71 0.0K
13:00 39,130.95 39,158.96 39,127.65 39,158.96 0.0K
13:05 39,158.96 39,190.27 39,158.96 39,162.25 0.0K
13:10 39,170.49 39,170.49 39,150.72 39,150.72 0.0K
13:15 39,142.48 39,145.77 39,142.48 39,145.77 0.0K
13:20 39,137.53 39,137.53 39,137.53 39,137.53 0.0K
13:25 39,134.24 39,134.24 39,074.92 39,076.58 0.0K
13:30 39,079.87 39,102.93 39,079.87 39,102.93 0.0K
13:35 39,094.69 39,168.84 39,094.69 39,168.84 0.0K
13:40 39,165.55 39,165.55 39,145.77 39,145.77 0.0K
13:45 39,154.01 39,154.01 39,117.76 39,142.48 0.0K
13:50 39,142.48 39,182.03 39,142.48 39,158.96 0.0K
13:55 39,167.20 39,175.44 39,134.26 39,134.26 0.0K
14:00 39,126.02 39,160.62 39,126.02 39,152.38 0.0K
14:05 39,160.62 39,168.86 39,132.60 39,132.60 0.0K
14:10 39,149.08 39,183.68 39,149.08 39,167.20 0.0K
14:15 39,170.49 39,185.32 39,167.20 39,182.03 0.0K
14:20 39,190.27 39,193.56 39,190.27 39,190.27 0.0K
14:25 39,193.56 39,198.51 39,142.48 39,142.48 0.0K
14:30 39,117.76 39,117.76 39,045.27 39,065.04 0.0K
14:35 39,076.58 39,084.82 39,007.38 39,045.27 0.0K
14:40 39,037.03 39,053.51 38,985.95 39,027.15 0.0K
14:45 39,018.91 39,018.91 38,959.59 38,990.90 0.0K
14:50 38,999.14 39,027.15 38,987.61 39,010.67 0.0K
14:55 39,018.91 39,020.57 38,984.31 39,004.09 0.0K
15:00 38,995.85 39,043.63 38,995.85 39,023.86 0.0K
15:05 39,040.34 39,060.11 39,025.52 39,045.29 0.0K
15:10 39,048.58 39,074.94 39,033.74 39,041.98 0.0K
15:15 39,033.74 39,033.74 38,984.31 38,984.31 0.0K
15:20 38,992.55 39,012.33 38,979.36 38,987.61 0.0K
15:25 38,990.90 39,009.01 38,974.42 38,989.24 0.0K
15:30 39,005.72 39,013.96 38,977.71 38,989.26 0.0K
15:35 38,997.50 39,012.33 38,984.31 38,984.31 0.0K
15:40 38,992.55 38,992.55 38,954.66 38,957.96 0.0K
15:45 38,966.20 39,017.28 38,966.20 38,982.68 0.0K
15:50 38,971.14 38,971.14 38,938.18 38,946.42 0.0K
15:55 38,954.66 38,954.66 38,905.24 38,913.48 0.0K
16:00 38,916.77 38,916.77 38,897.00 38,905.24 0.0K
16:05 38,908.53 38,941.49 38,906.90 38,918.43 0.0K
16:10 38,918.43 38,918.43 38,875.59 38,883.83 0.0K
16:15 38,887.12 38,923.38 38,887.12 38,906.90 0.0K
16:20 38,898.66 38,916.77 38,890.42 38,908.53 0.0K
16:25 38,911.82 38,933.23 38,898.64 38,906.88 0.0K
16:35 38,847.58 38,847.58 38,847.58 38,847.58 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available