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 38,800.40 38,800.40 38,122.52 38,210.97 0.0K
08:05 38,227.67 38,324.50 38,211.00 38,237.70 0.0K
08:10 38,252.72 38,354.54 38,252.72 38,336.18 0.0K
08:15 38,344.53 38,351.20 38,254.37 38,286.09 0.0K
08:20 38,289.43 38,302.79 38,272.73 38,286.09 0.0K
08:25 38,289.43 38,332.83 38,284.41 38,321.14 0.0K
08:30 38,304.44 38,351.20 38,291.10 38,342.85 0.0K
08:35 38,351.20 38,351.20 38,322.82 38,331.17 0.0K
08:40 38,356.21 38,356.21 38,296.14 38,296.14 0.0K
08:45 38,287.79 38,296.14 38,276.10 38,276.10 0.0K
08:50 38,284.45 38,286.13 38,266.10 38,266.10 0.0K
08:55 38,269.43 38,277.78 38,261.09 38,261.09 0.0K
09:00 38,252.74 38,306.16 38,252.74 38,286.13 0.0K
09:05 38,277.78 38,302.83 38,274.45 38,294.48 0.0K
09:10 38,286.13 38,326.20 38,286.13 38,311.18 0.0K
09:15 38,302.83 38,311.18 38,287.81 38,311.18 0.0K
09:20 38,302.83 38,374.59 38,294.48 38,362.90 0.0K
09:25 38,371.25 38,371.25 38,367.92 38,367.92 0.0K
09:30 38,376.27 38,394.62 38,376.27 38,377.92 0.0K
09:35 38,366.24 38,366.24 38,341.19 38,341.19 0.0K
09:40 38,337.86 38,337.86 38,321.16 38,324.50 0.0K
09:45 38,321.16 38,339.52 38,304.47 38,326.15 0.0K
09:50 38,334.50 38,346.19 38,334.50 38,342.85 0.0K
09:55 38,346.19 38,354.54 38,346.19 38,354.54 0.0K
10:00 38,346.19 38,346.19 38,322.82 38,322.82 0.0K
10:05 38,314.47 38,314.47 38,282.76 38,286.09 0.0K
10:10 38,289.43 38,319.46 38,289.43 38,316.13 0.0K
10:15 38,319.46 38,327.81 38,319.46 38,322.80 0.0K
10:20 38,314.45 38,352.84 38,312.77 38,344.49 0.0K
10:25 38,341.15 38,341.15 38,306.10 38,314.45 0.0K
10:30 38,311.12 38,336.16 38,311.12 38,336.16 0.0K
10:35 38,336.16 38,376.23 38,336.16 38,376.23 0.0K
10:40 38,384.57 38,384.57 38,367.88 38,371.21 0.0K
10:45 38,362.86 38,371.21 38,359.53 38,367.88 0.0K
10:50 38,371.21 38,397.91 38,371.21 38,397.91 0.0K
10:55 38,389.57 38,409.60 38,389.57 38,409.60 0.0K
11:00 38,409.60 38,417.95 38,409.60 38,417.95 0.0K
11:05 38,421.28 38,424.62 38,404.59 38,404.59 0.0K
11:10 38,412.93 38,412.93 38,389.57 38,389.57 0.0K
11:15 38,389.57 38,389.57 38,341.15 38,341.15 0.0K
11:20 38,357.85 38,357.85 38,329.47 38,329.47 0.0K
11:25 38,341.15 38,357.85 38,341.15 38,357.85 0.0K
11:30 38,366.20 38,366.20 38,337.82 38,346.17 0.0K
11:35 38,337.82 38,346.17 38,329.47 38,337.82 0.0K
11:40 38,329.47 38,329.47 38,326.13 38,326.13 0.0K
11:45 38,334.48 38,334.48 38,311.12 38,334.48 0.0K
11:50 38,342.83 38,352.84 38,342.83 38,349.50 0.0K
11:55 38,352.84 38,357.85 38,341.15 38,357.85 0.0K
12:00 38,361.19 38,361.19 38,349.50 38,357.85 0.0K
12:05 38,366.20 38,369.53 38,354.52 38,362.86 0.0K
12:10 38,371.21 38,374.55 38,366.20 38,366.20 0.0K
12:15 38,362.86 38,362.86 38,347.84 38,347.84 0.0K
12:20 38,351.18 38,399.59 38,351.18 38,399.59 0.0K
12:25 38,387.91 38,412.95 38,387.91 38,412.95 0.0K
12:30 38,416.29 38,416.29 38,399.59 38,399.59 0.0K
12:35 38,396.26 38,399.59 38,392.92 38,399.59 0.0K
12:40 38,407.94 38,427.97 38,407.94 38,419.62 0.0K
12:45 38,427.97 38,427.97 38,399.59 38,399.59 0.0K
12:50 38,407.94 38,416.29 38,404.61 38,404.61 0.0K
12:55 38,407.94 38,419.62 38,402.93 38,402.93 0.0K
13:00 38,394.58 38,409.60 38,382.90 38,409.60 0.0K
13:05 38,404.59 38,404.59 38,396.24 38,396.24 0.0K
13:10 38,404.59 38,412.93 38,404.59 38,404.59 0.0K
13:15 38,396.24 38,396.24 38,376.20 38,376.20 0.0K
13:20 38,367.86 38,371.19 38,367.86 38,371.19 0.0K
13:25 38,374.53 38,382.88 38,374.53 38,382.88 0.0K
13:30 38,391.22 38,406.24 38,391.22 38,402.91 0.0K
13:35 38,414.59 38,457.99 38,414.59 38,457.99 0.0K
13:40 38,469.67 38,473.01 38,421.26 38,429.61 0.0K
13:45 38,426.28 38,444.63 38,417.93 38,429.61 0.0K
13:50 38,437.96 38,483.04 38,437.96 38,474.69 0.0K
13:55 38,474.69 38,494.72 38,466.34 38,486.37 0.0K
14:00 38,494.72 38,521.42 38,491.38 38,521.42 0.0K
14:05 38,529.77 38,529.77 38,493.04 38,518.07 0.0K
14:10 38,526.42 38,559.81 38,514.73 38,544.79 0.0K
14:15 38,538.12 38,563.17 38,509.74 38,509.74 0.0K
14:20 38,518.09 38,541.46 38,518.09 38,541.46 0.0K
14:25 38,558.15 38,558.15 38,529.77 38,548.13 0.0K
14:30 38,511.40 38,536.42 38,441.27 38,536.42 0.0K
14:35 38,529.75 38,581.50 38,518.07 38,556.45 0.0K
14:40 38,549.78 38,563.14 38,533.09 38,554.80 0.0K
14:45 38,563.14 38,566.48 38,506.38 38,531.43 0.0K
14:50 38,534.76 38,534.76 38,509.72 38,509.72 0.0K
14:55 38,518.07 38,524.76 38,499.71 38,516.41 0.0K
15:00 38,513.07 38,533.11 38,447.96 38,447.96 0.0K
15:05 38,444.63 38,481.36 38,432.95 38,446.31 0.0K
15:10 38,457.99 38,469.67 38,389.55 38,422.94 0.0K
15:15 38,414.59 38,414.59 38,349.48 38,349.48 0.0K
15:20 38,341.13 38,341.13 38,277.70 38,299.41 0.0K
15:25 38,282.71 38,291.06 38,271.03 38,271.03 0.0K
15:30 38,279.38 38,279.38 38,205.92 38,254.33 0.0K
15:35 38,257.67 38,261.00 38,200.91 38,200.91 0.0K
15:40 38,209.26 38,209.26 38,180.88 38,197.57 0.0K
15:45 38,200.91 38,230.95 38,200.91 38,230.95 0.0K
15:50 38,222.60 38,254.31 38,222.60 38,239.29 0.0K
15:55 38,247.64 38,259.33 38,215.93 38,244.31 0.0K
16:00 38,240.97 38,256.01 38,232.62 38,239.31 0.0K
16:05 38,235.98 38,256.01 38,227.63 38,256.01 0.0K
16:10 38,259.35 38,259.35 38,239.31 38,252.68 0.0K
16:15 38,269.37 38,269.37 38,235.98 38,269.37 0.0K
16:20 38,272.71 38,272.71 38,220.96 38,220.96 0.0K
16:25 38,229.31 38,232.64 38,195.92 38,204.26 0.0K
16:35 38,229.31 38,229.31 38,229.31 38,229.31 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available