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 38,229.31 38,367.90 38,140.87 38,159.23 0.0K
08:05 38,150.88 38,150.88 38,065.74 38,074.11 0.0K
08:10 38,065.76 38,065.76 38,025.69 38,034.04 0.0K
08:15 38,025.69 38,092.46 38,025.69 38,044.05 0.0K
08:20 38,052.40 38,115.85 38,052.40 38,077.44 0.0K
08:25 38,069.09 38,157.55 38,069.09 38,157.55 0.0K
08:30 38,149.20 38,177.58 38,125.83 38,177.58 0.0K
08:35 38,185.93 38,209.30 38,177.58 38,177.58 0.0K
08:40 38,174.25 38,174.25 38,142.53 38,162.56 0.0K
08:45 38,154.21 38,180.92 38,154.21 38,179.24 0.0K
08:50 38,185.91 38,219.30 38,182.57 38,219.30 0.0K
08:55 38,210.95 38,227.65 38,204.28 38,224.32 0.0K
09:00 38,232.66 38,292.76 38,232.66 38,254.35 0.0K
09:05 38,257.69 38,277.72 38,246.01 38,269.37 0.0K
09:10 38,261.02 38,261.02 38,195.92 38,195.92 0.0K
09:15 38,225.97 38,225.97 38,195.92 38,207.60 0.0K
09:20 38,204.26 38,204.26 38,172.55 38,200.93 0.0K
09:25 38,192.58 38,192.58 38,184.23 38,184.23 0.0K
09:30 38,192.58 38,240.99 38,192.58 38,240.99 0.0K
09:35 38,244.33 38,249.34 38,224.30 38,249.34 0.0K
09:40 38,259.35 38,329.45 38,259.35 38,316.11 0.0K
09:45 38,312.77 38,336.14 38,312.77 38,336.14 0.0K
09:50 38,327.79 38,327.79 38,301.09 38,301.09 0.0K
09:55 38,311.10 38,311.10 38,299.41 38,307.76 0.0K
10:00 38,311.10 38,311.10 38,279.38 38,311.10 0.0K
10:05 38,319.44 38,334.46 38,311.10 38,317.77 0.0K
10:10 38,326.11 38,341.13 38,326.11 38,332.78 0.0K
10:15 38,324.44 38,324.44 38,312.75 38,312.75 0.0K
10:20 38,316.09 38,336.12 38,312.75 38,312.75 0.0K
10:25 38,304.40 38,312.75 38,301.07 38,301.07 0.0K
10:30 38,309.42 38,329.45 38,309.42 38,329.45 0.0K
10:35 38,326.11 38,326.11 38,317.77 38,317.77 0.0K
10:40 38,321.10 38,344.47 38,321.10 38,344.47 0.0K
10:45 38,341.13 38,341.13 38,321.10 38,332.78 0.0K
10:50 38,324.44 38,332.78 38,309.42 38,309.42 0.0K
10:55 38,301.07 38,317.77 38,301.07 38,317.77 0.0K
11:00 38,326.11 38,346.15 38,291.06 38,291.06 0.0K
11:05 38,287.73 38,287.73 38,259.35 38,259.35 0.0K
11:10 38,262.68 38,267.70 38,251.00 38,267.70 0.0K
11:15 38,259.35 38,259.35 38,247.66 38,256.01 0.0K
11:20 38,247.66 38,252.68 38,235.98 38,244.33 0.0K
11:25 38,235.98 38,247.66 38,229.31 38,239.31 0.0K
11:30 38,256.01 38,299.41 38,256.01 38,299.41 0.0K
11:35 38,302.75 38,302.75 38,302.75 38,302.75 0.0K
11:40 38,306.08 38,306.08 38,306.08 38,306.08 0.0K
11:45 38,314.43 38,317.77 38,314.43 38,317.77 0.0K
11:50 38,334.46 38,337.80 38,314.43 38,326.11 0.0K
12:00 38,336.14 38,342.81 38,309.42 38,309.42 0.0K
12:05 38,306.08 38,316.09 38,306.08 38,316.09 0.0K
12:10 38,312.75 38,312.75 38,304.40 38,304.40 0.0K
12:15 38,301.07 38,319.42 38,301.07 38,316.09 0.0K
12:20 38,319.42 38,319.42 38,299.39 38,302.73 0.0K
12:25 38,311.07 38,311.07 38,294.38 38,294.38 0.0K
12:30 38,291.04 38,291.04 38,257.67 38,257.67 0.0K
12:35 38,257.67 38,257.67 38,234.30 38,245.99 0.0K
12:40 38,242.65 38,242.65 38,239.31 38,242.65 0.0K
12:45 38,235.98 38,235.98 38,220.96 38,220.96 0.0K
12:50 38,229.31 38,235.98 38,209.28 38,209.28 0.0K
12:55 38,212.61 38,234.32 38,212.61 38,234.32 0.0K
13:00 38,230.99 38,237.66 38,230.99 38,237.66 0.0K
13:05 38,246.01 38,257.69 38,246.01 38,257.69 0.0K
13:10 38,254.35 38,254.35 38,222.64 38,222.64 0.0K
13:15 38,214.29 38,225.97 38,214.29 38,225.97 0.0K
13:20 38,222.64 38,229.31 38,222.64 38,229.31 0.0K
13:25 38,246.01 38,246.01 38,214.29 38,214.29 0.0K
13:30 38,202.61 38,202.61 38,170.89 38,190.92 0.0K
13:35 38,199.27 38,200.95 38,180.92 38,200.95 0.0K
13:40 38,204.28 38,204.28 38,192.60 38,192.60 0.0K
13:45 38,200.95 38,200.95 38,197.61 38,200.95 0.0K
13:50 38,217.65 38,217.65 38,142.53 38,154.21 0.0K
13:55 38,145.87 38,145.87 38,134.18 38,142.53 0.0K
14:00 38,142.53 38,150.88 38,139.19 38,139.19 0.0K
14:05 38,135.86 38,157.55 38,135.86 38,157.55 0.0K
14:10 38,154.21 38,154.21 38,137.52 38,137.52 0.0K
14:15 38,145.87 38,149.20 38,140.85 38,140.85 0.0K
14:20 38,132.50 38,135.84 38,107.48 38,107.48 0.0K
14:25 38,107.48 38,124.18 38,104.14 38,104.14 0.0K
14:30 38,095.79 38,095.79 37,813.67 37,830.36 0.0K
14:35 37,838.71 37,838.71 37,725.19 37,832.02 0.0K
14:40 37,848.72 37,868.75 37,788.62 37,868.75 0.0K
14:45 37,877.10 37,942.21 37,877.10 37,942.21 0.0K
14:50 37,950.56 37,978.94 37,942.21 37,975.60 0.0K
14:55 37,983.95 38,003.98 37,973.94 37,982.27 0.0K
15:00 38,010.65 38,107.48 38,010.65 38,099.13 0.0K
15:05 38,090.78 38,090.78 38,027.35 38,029.03 0.0K
15:10 38,037.38 38,059.07 38,024.01 38,042.37 0.0K
15:15 38,030.69 38,030.69 37,997.29 38,025.67 0.0K
15:20 38,017.32 38,029.01 38,013.99 38,020.66 0.0K
15:25 38,029.01 38,054.03 38,012.31 38,040.69 0.0K
15:30 38,049.04 38,102.45 38,049.04 38,102.45 0.0K
15:35 38,099.11 38,120.80 38,097.43 38,109.12 0.0K
15:40 38,100.77 38,120.80 38,089.08 38,112.45 0.0K
15:45 38,120.80 38,120.80 38,097.43 38,109.12 0.0K
15:50 38,129.15 38,129.15 38,094.10 38,094.10 0.0K
15:55 38,074.06 38,074.06 38,054.03 38,065.72 0.0K
16:00 38,065.72 38,082.41 38,062.38 38,062.38 0.0K
16:05 38,054.03 38,054.03 38,047.36 38,047.36 0.0K
16:10 38,055.71 38,075.74 38,050.70 38,075.74 0.0K
16:15 38,084.09 38,084.09 38,049.04 38,049.04 0.0K
16:20 38,045.70 38,049.04 38,030.69 38,049.04 0.0K
16:25 38,045.70 38,082.43 38,020.66 38,047.38 0.0K
16:35 38,054.07 38,054.07 38,054.07 38,054.07 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available