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 38,847.58 38,847.58 38,766.87 38,813.00 0.0K
08:05 38,819.58 38,819.58 38,786.64 38,794.88 0.0K
08:10 38,771.82 38,771.82 38,730.63 38,730.63 0.0K
08:15 38,768.52 38,768.52 38,729.00 38,763.57 0.0K
08:20 38,771.82 38,781.71 38,771.82 38,775.11 0.0K
08:25 38,778.40 38,859.15 38,775.11 38,859.15 0.0K
08:30 38,850.91 38,870.68 38,836.06 38,839.36 0.0K
08:35 38,845.94 38,849.23 38,796.52 38,796.52 0.0K
08:40 38,803.10 38,809.69 38,791.57 38,809.69 0.0K
08:45 38,801.45 38,801.45 38,789.91 38,801.45 0.0K
08:50 38,804.74 38,809.69 38,789.91 38,789.91 0.0K
08:55 38,804.74 38,808.03 38,775.09 38,775.09 0.0K
09:00 38,783.33 38,809.69 38,783.33 38,808.05 0.0K
09:05 38,817.93 38,845.94 38,806.39 38,808.05 0.0K
09:10 38,801.47 38,831.12 38,801.47 38,822.87 0.0K
09:15 38,819.58 38,834.41 38,811.34 38,822.87 0.0K
09:20 38,831.12 38,845.94 38,814.63 38,814.63 0.0K
09:25 38,814.63 38,844.30 38,808.05 38,844.30 0.0K
09:30 38,841.01 38,844.30 38,798.17 38,798.17 0.0K
09:35 38,789.93 38,789.93 38,781.69 38,789.93 0.0K
09:40 38,801.47 38,808.05 38,801.47 38,808.05 0.0K
09:45 38,804.76 38,804.76 38,804.76 38,804.76 0.0K
09:50 38,796.52 38,796.52 38,776.74 38,776.74 0.0K
09:55 38,773.45 38,781.69 38,773.45 38,781.69 0.0K
10:00 38,773.45 38,773.45 38,742.15 38,742.15 0.0K
10:05 38,742.15 38,742.15 38,707.55 38,707.55 0.0K
10:10 38,699.31 38,699.31 38,691.07 38,694.36 0.0K
10:15 38,686.12 38,689.41 38,671.29 38,686.12 0.0K
10:20 38,682.83 38,686.12 38,677.88 38,686.12 0.0K
10:25 38,694.36 38,694.36 38,694.36 38,694.36 0.0K
10:30 38,686.12 38,700.94 38,686.12 38,692.70 0.0K
10:35 38,684.46 38,687.75 38,684.46 38,687.75 0.0K
10:40 38,676.22 38,676.22 38,659.74 38,659.74 0.0K
10:45 38,656.45 38,656.45 38,628.43 38,636.67 0.0K
10:50 38,644.91 38,653.16 38,644.91 38,644.91 0.0K
10:55 38,653.16 38,653.16 38,638.33 38,638.33 0.0K
11:00 38,654.81 38,666.34 38,654.81 38,666.34 0.0K
11:05 38,658.10 38,658.10 38,649.86 38,658.10 0.0K
11:10 38,661.40 38,669.64 38,661.40 38,669.64 0.0K
11:15 38,663.05 38,663.05 38,636.69 38,648.23 0.0K
11:20 38,651.52 38,677.88 38,651.52 38,677.88 0.0K
11:25 38,669.64 38,677.88 38,669.64 38,677.88 0.0K
11:30 38,674.58 38,674.58 38,654.81 38,654.81 0.0K
11:35 38,651.52 38,651.52 38,615.26 38,615.26 0.0K
11:40 38,611.97 38,611.97 38,611.97 38,611.97 0.0K
11:45 38,608.68 38,616.92 38,608.68 38,608.68 0.0K
11:50 38,600.44 38,608.68 38,570.79 38,574.08 0.0K
11:55 38,577.37 38,585.61 38,577.37 38,582.32 0.0K
12:00 38,590.56 38,628.45 38,590.56 38,605.39 0.0K
12:05 38,597.15 38,597.15 38,551.02 38,551.02 0.0K
12:10 38,539.48 38,547.72 38,539.48 38,542.78 0.0K
12:15 38,551.02 38,551.02 38,551.02 38,551.02 0.0K
12:20 38,562.55 38,562.55 38,531.24 38,539.48 0.0K
12:25 38,536.19 38,552.67 38,527.95 38,544.43 0.0K
12:30 38,552.67 38,611.97 38,552.67 38,608.68 0.0K
12:35 38,600.44 38,603.73 38,580.67 38,603.73 0.0K
12:40 38,607.02 38,607.02 38,587.25 38,587.25 0.0K
12:45 38,580.67 38,580.67 38,580.67 38,580.67 0.0K
12:50 38,587.25 38,607.02 38,587.25 38,607.02 0.0K
12:55 38,613.61 38,613.61 38,597.13 38,597.13 0.0K
13:00 38,593.84 38,593.84 38,585.59 38,585.59 0.0K
13:05 38,574.06 38,574.06 38,519.69 38,531.22 0.0K
13:10 38,527.93 38,536.17 38,509.81 38,509.81 0.0K
13:15 38,501.57 38,509.81 38,501.57 38,509.81 0.0K
13:20 38,518.05 38,518.05 38,509.81 38,509.81 0.0K
13:25 38,501.57 38,521.35 38,478.51 38,486.75 0.0K
13:30 38,490.04 38,490.04 38,463.68 38,485.11 0.0K
13:35 38,475.24 38,476.87 38,437.32 38,437.32 0.0K
13:40 38,429.08 38,429.08 38,406.02 38,406.02 0.0K
13:45 38,422.50 38,458.75 38,419.21 38,447.22 0.0K
13:50 38,447.22 38,465.34 38,442.27 38,462.05 0.0K
13:55 38,470.29 38,481.82 38,448.88 38,448.88 0.0K
14:00 38,460.41 38,468.65 38,429.10 38,429.10 0.0K
14:05 38,440.64 38,455.46 38,440.64 38,452.17 0.0K
14:10 38,460.41 38,463.70 38,437.34 38,453.83 0.0K
14:15 38,471.94 38,504.89 38,470.29 38,504.89 0.0K
14:20 38,511.47 38,511.47 38,476.87 38,476.87 0.0K
14:25 38,473.58 38,481.82 38,466.99 38,470.29 0.0K
14:30 38,462.05 38,465.34 38,336.80 38,376.35 0.0K
14:35 38,368.11 38,475.22 38,368.11 38,457.08 0.0K
14:40 38,465.32 38,514.76 38,458.73 38,506.52 0.0K
14:45 38,518.05 38,527.95 38,494.99 38,527.95 0.0K
14:50 38,542.78 38,562.55 38,519.71 38,551.02 0.0K
14:55 38,559.26 38,583.98 38,552.67 38,552.67 0.0K
15:00 38,544.43 38,567.50 38,518.07 38,555.96 0.0K
15:05 38,547.72 38,564.21 38,541.14 38,549.38 0.0K
15:10 38,537.85 38,560.91 38,524.66 38,560.91 0.0K
15:15 38,564.21 38,572.45 38,537.85 38,537.85 0.0K
15:20 38,546.09 38,562.57 38,546.09 38,562.57 0.0K
15:25 38,554.33 38,570.81 38,542.80 38,546.09 0.0K
15:30 38,539.50 38,539.50 38,485.13 38,485.13 0.0K
15:35 38,493.37 38,523.02 38,493.37 38,516.44 0.0K
15:40 38,524.68 38,524.68 38,490.08 38,490.08 0.0K
15:45 38,481.84 38,481.84 38,450.53 38,450.53 0.0K
15:50 38,430.76 38,430.76 38,379.68 38,396.16 0.0K
15:55 38,399.45 38,399.45 38,359.91 38,368.15 0.0K
16:00 38,359.91 38,359.91 38,325.33 38,325.33 0.0K
16:05 38,328.62 38,328.62 38,307.21 38,318.75 0.0K
16:10 38,322.04 38,322.04 38,269.32 38,285.80 0.0K
16:15 38,289.10 38,302.28 38,274.27 38,282.51 0.0K
16:20 38,285.80 38,289.10 38,246.26 38,289.10 0.0K
16:25 38,280.85 38,295.68 38,254.50 38,257.79 0.0K
16:35 38,298.99 38,298.99 38,298.99 38,298.99 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available