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 38,080.63 38,316.05 38,080.63 38,244.25 0.0K
08:05 38,229.23 38,259.29 38,162.48 38,170.85 0.0K
08:10 38,162.50 38,244.31 38,162.50 38,244.31 0.0K
08:15 38,244.31 38,244.31 38,122.46 38,149.16 0.0K
08:20 38,140.81 38,160.84 38,037.32 38,037.32 0.0K
08:25 37,997.25 38,007.28 37,973.88 37,977.24 0.0K
08:30 37,993.94 37,995.61 37,900.47 37,900.47 0.0K
08:35 37,893.80 38,030.64 37,878.78 38,030.64 0.0K
08:40 38,047.34 38,047.34 37,970.55 37,970.55 0.0K
08:45 37,963.88 38,048.98 37,955.53 38,048.98 0.0K
08:50 38,045.64 38,045.64 38,002.26 38,025.63 0.0K
08:55 38,018.96 38,018.96 37,993.94 37,997.27 0.0K
09:00 37,988.92 38,007.28 37,982.25 38,007.28 0.0K
09:05 37,982.23 37,982.23 37,953.85 37,957.19 0.0K
09:10 37,938.83 37,942.17 37,907.12 37,907.12 0.0K
09:15 37,898.77 37,937.15 37,898.77 37,917.12 0.0K
09:20 37,932.14 37,955.51 37,923.79 37,955.51 0.0K
09:25 37,940.49 37,973.88 37,937.15 37,973.88 0.0K
09:30 37,957.19 37,970.55 37,945.50 37,970.55 0.0K
09:35 37,977.22 38,030.64 37,977.22 38,022.30 0.0K
09:40 38,038.99 38,087.41 38,013.97 38,087.41 0.0K
09:45 38,079.06 38,104.08 38,070.71 38,104.08 0.0K
09:50 38,100.75 38,109.10 38,074.04 38,090.74 0.0K
09:55 38,082.39 38,082.39 38,052.33 38,052.33 0.0K
10:00 38,049.00 38,049.00 38,022.30 38,022.30 0.0K
10:05 38,013.95 38,043.99 38,008.93 38,043.99 0.0K
10:10 38,052.33 38,052.33 38,003.92 38,012.27 0.0K
10:15 38,003.92 38,052.33 37,997.25 38,052.33 0.0K
10:20 38,060.68 38,069.03 38,028.97 38,028.97 0.0K
10:25 38,037.32 38,037.32 38,020.62 38,035.64 0.0K
10:30 38,043.99 38,097.41 38,035.64 38,080.71 0.0K
10:35 38,072.37 38,112.43 38,064.02 38,112.43 0.0K
10:40 38,104.08 38,104.08 38,053.99 38,085.71 0.0K
10:45 38,094.06 38,094.06 38,079.04 38,079.04 0.0K
10:50 38,067.35 38,094.06 38,059.00 38,094.06 0.0K
10:55 38,085.71 38,110.75 38,085.71 38,110.75 0.0K
11:00 38,119.10 38,122.44 38,107.42 38,107.42 0.0K
11:05 38,104.08 38,104.08 38,104.08 38,104.08 0.0K
11:10 38,095.73 38,095.73 38,055.67 38,055.67 0.0K
11:15 38,052.33 38,052.33 38,015.60 38,015.60 0.0K
11:20 37,998.91 38,007.26 37,988.90 37,992.24 0.0K
11:25 38,017.28 38,050.66 38,000.59 38,050.66 0.0K
11:30 38,053.99 38,079.04 38,053.99 38,079.04 0.0K
11:35 38,070.69 38,070.69 38,070.69 38,070.69 0.0K
11:40 38,070.69 38,094.06 38,062.34 38,094.06 0.0K
11:45 38,094.06 38,094.06 38,070.69 38,070.69 0.0K
11:50 38,070.69 38,079.04 38,062.34 38,074.02 0.0K
11:55 38,065.68 38,065.68 38,040.65 38,043.99 0.0K
12:00 38,035.64 38,047.32 37,995.57 37,995.57 0.0K
12:05 38,003.92 38,032.30 38,003.92 38,020.62 0.0K
12:10 38,012.27 38,020.62 37,977.22 37,977.22 0.0K
12:15 37,985.57 37,993.92 37,970.55 37,970.55 0.0K
12:20 37,938.83 37,970.55 37,938.83 37,970.55 0.0K
12:25 38,000.59 38,010.59 38,000.59 38,010.59 0.0K
12:30 38,002.24 38,022.28 38,002.24 38,022.28 0.0K
12:35 38,013.93 38,040.63 38,010.59 38,028.95 0.0K
12:40 38,032.28 38,058.98 38,032.28 38,058.98 0.0K
12:45 38,062.32 38,065.65 38,047.30 38,055.65 0.0K
12:50 38,047.30 38,050.64 38,022.28 38,025.61 0.0K
12:55 38,028.95 38,045.64 38,022.28 38,027.29 0.0K
13:00 38,030.62 38,038.97 38,000.59 38,028.97 0.0K
13:05 38,040.65 38,060.68 38,037.32 38,045.66 0.0K
13:10 38,042.33 38,057.35 38,037.32 38,037.32 0.0K
13:15 38,020.62 38,025.63 37,968.87 37,985.57 0.0K
13:20 37,982.23 38,015.63 37,982.23 38,015.63 0.0K
13:25 38,007.28 38,007.28 37,987.24 37,987.24 0.0K
13:30 37,978.90 37,990.58 37,905.46 37,905.46 0.0K
13:35 37,913.81 37,945.52 37,893.77 37,938.85 0.0K
13:40 37,935.52 37,967.23 37,918.82 37,967.23 0.0K
13:45 37,950.54 37,990.60 37,942.19 37,953.87 0.0K
13:50 37,957.21 37,968.89 37,923.83 37,923.83 0.0K
13:55 37,927.17 37,927.17 37,883.77 37,890.44 0.0K
14:00 37,878.76 37,902.12 37,852.05 37,852.05 0.0K
14:05 37,848.72 37,860.40 37,848.72 37,860.40 0.0K
14:10 37,857.07 37,865.41 37,823.69 37,862.08 0.0K
14:15 37,870.43 37,900.47 37,862.08 37,885.45 0.0K
14:20 37,882.11 37,902.14 37,878.78 37,878.78 0.0K
14:25 37,887.12 37,905.50 37,855.41 37,905.50 0.0K
14:30 37,870.43 38,012.35 37,855.41 37,983.97 0.0K
14:35 37,992.32 38,045.74 37,962.28 37,962.28 0.0K
14:40 37,965.62 38,003.98 37,948.92 38,003.98 0.0K
14:45 37,987.29 38,022.36 37,973.94 38,019.02 0.0K
14:50 38,027.37 38,109.16 38,027.37 38,109.16 0.0K
14:55 38,112.49 38,226.01 38,112.49 38,200.99 0.0K
15:00 38,192.64 38,242.71 38,192.64 38,214.33 0.0K
15:05 38,231.03 38,302.81 38,231.03 38,241.03 0.0K
15:10 38,266.08 38,291.12 38,217.67 38,271.09 0.0K
15:15 38,279.44 38,336.20 38,259.41 38,332.87 0.0K
15:20 38,336.20 38,366.24 38,322.84 38,359.57 0.0K
15:25 38,367.92 38,382.94 38,351.22 38,351.22 0.0K
15:30 38,367.92 38,371.25 38,244.39 38,244.39 0.0K
15:35 38,236.04 38,267.76 38,216.01 38,216.01 0.0K
15:40 38,232.71 38,232.71 38,167.62 38,179.30 0.0K
15:45 38,202.67 38,202.67 38,142.57 38,147.58 0.0K
15:50 38,140.91 38,175.96 38,132.56 38,172.63 0.0K
15:55 38,164.28 38,226.06 38,160.95 38,217.71 0.0K
16:00 38,229.39 38,247.77 38,211.04 38,239.42 0.0K
16:05 38,247.77 38,252.78 38,184.33 38,209.38 0.0K
16:10 38,212.71 38,252.78 38,212.71 38,249.44 0.0K
16:15 38,241.09 38,241.09 38,211.06 38,239.44 0.0K
16:20 38,231.09 38,231.09 38,182.68 38,199.37 0.0K
16:25 38,207.72 38,247.79 38,207.72 38,244.45 0.0K
16:35 38,301.23 38,301.23 38,301.23 38,301.23 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available