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 38,301.23 38,585.04 38,301.23 38,570.02 0.0K
08:05 38,575.03 38,752.01 38,575.03 38,748.67 0.0K
08:10 38,740.32 38,767.05 38,721.97 38,733.67 0.0K
08:15 38,668.56 38,668.56 38,616.82 38,643.54 0.0K
08:20 38,631.85 38,711.98 38,616.84 38,711.98 0.0K
08:25 38,720.33 38,785.44 38,720.33 38,748.71 0.0K
08:30 38,757.06 38,777.07 38,720.33 38,747.01 0.0K
08:35 38,726.98 38,795.43 38,726.98 38,780.41 0.0K
08:40 38,777.07 38,785.42 38,760.38 38,762.05 0.0K
08:45 38,778.75 38,787.10 38,767.07 38,772.08 0.0K
08:50 38,775.42 38,782.09 38,730.34 38,733.67 0.0K
08:55 38,737.01 38,765.39 38,727.00 38,727.00 0.0K
09:00 38,710.31 38,758.72 38,710.31 38,747.03 0.0K
09:05 38,747.03 38,747.03 38,688.60 38,688.60 0.0K
09:10 38,696.94 38,696.94 38,688.60 38,696.94 0.0K
09:15 38,696.94 38,728.66 38,666.89 38,666.89 0.0K
09:20 38,663.55 38,671.90 38,653.54 38,656.88 0.0K
09:25 38,648.53 38,648.53 38,620.15 38,620.15 0.0K
09:30 38,616.82 38,630.16 38,616.82 38,623.49 0.0K
09:35 38,615.14 38,665.21 38,615.14 38,665.21 0.0K
09:40 38,668.54 38,668.54 38,650.19 38,650.19 0.0K
09:45 38,653.52 38,661.87 38,653.52 38,661.87 0.0K
09:50 38,670.22 38,706.95 38,670.22 38,698.60 0.0K
09:55 38,690.25 38,690.25 38,658.54 38,666.89 0.0K
10:00 38,663.55 38,663.55 38,635.17 38,663.55 0.0K
10:05 38,666.89 38,716.96 38,666.89 38,716.96 0.0K
10:10 38,720.29 38,720.29 38,703.59 38,703.59 0.0K
10:15 38,691.91 38,691.91 38,660.19 38,686.90 0.0K
10:20 38,695.25 38,698.58 38,673.54 38,696.90 0.0K
10:25 38,688.55 38,688.55 38,653.50 38,661.85 0.0K
10:30 38,670.20 38,673.54 38,661.85 38,661.85 0.0K
10:35 38,645.16 38,645.16 38,633.47 38,633.47 0.0K
10:40 38,625.12 38,625.12 38,610.10 38,618.45 0.0K
10:45 38,606.77 38,646.83 38,606.77 38,646.83 0.0K
10:50 38,655.18 38,673.54 38,655.18 38,656.84 0.0K
10:55 38,660.17 38,680.21 38,660.17 38,660.17 0.0K
11:00 38,663.51 38,691.89 38,655.16 38,691.89 0.0K
11:05 38,700.24 38,703.57 38,686.88 38,686.88 0.0K
11:10 38,683.54 38,691.89 38,668.52 38,668.52 0.0K
11:15 38,673.54 38,708.59 38,673.54 38,690.23 0.0K
11:20 38,693.57 38,693.57 38,673.54 38,673.54 0.0K
11:25 38,676.87 38,691.89 38,676.87 38,691.89 0.0K
11:30 38,698.56 38,718.59 38,698.56 38,701.90 0.0K
11:35 38,693.55 38,718.59 38,693.55 38,718.59 0.0K
11:40 38,701.90 38,723.59 38,701.90 38,723.59 0.0K
11:45 38,720.25 38,740.28 38,720.25 38,740.28 0.0K
11:50 38,756.98 38,768.66 38,748.63 38,751.97 0.0K
11:55 38,755.30 38,763.65 38,755.30 38,755.30 0.0K
12:00 38,763.65 38,772.00 38,755.30 38,755.30 0.0K
12:05 38,751.97 38,751.97 38,721.93 38,733.61 0.0K
12:10 38,730.28 38,750.31 38,730.28 38,741.96 0.0K
12:15 38,758.66 38,810.39 38,758.66 38,810.39 0.0K
12:20 38,802.04 38,802.04 38,785.34 38,798.70 0.0K
12:25 38,790.35 38,798.70 38,782.00 38,793.69 0.0K
12:30 38,797.02 38,797.02 38,785.34 38,793.69 0.0K
12:35 38,802.04 38,808.71 38,802.04 38,808.71 0.0K
12:40 38,817.06 38,817.06 38,808.71 38,812.04 0.0K
12:45 38,812.04 38,845.44 38,812.04 38,837.09 0.0K
12:50 38,857.12 38,860.46 38,842.10 38,850.45 0.0K
12:55 38,858.80 38,873.82 38,848.77 38,865.47 0.0K
13:00 38,868.80 38,870.48 38,845.44 38,870.48 0.0K
13:05 38,877.15 38,888.84 38,877.15 38,880.49 0.0K
13:10 38,877.15 38,877.15 38,857.12 38,865.47 0.0K
13:15 38,868.80 38,877.15 38,857.12 38,857.12 0.0K
13:20 38,860.46 38,888.84 38,853.78 38,880.49 0.0K
13:25 38,888.84 38,908.87 38,888.84 38,908.87 0.0K
13:30 38,955.60 38,973.98 38,920.55 38,920.55 0.0K
13:35 38,928.90 38,937.25 38,902.20 38,902.20 0.0K
13:40 38,893.85 38,918.89 38,882.17 38,890.51 0.0K
13:45 38,882.17 38,882.17 38,857.12 38,858.80 0.0K
13:50 38,867.15 38,888.86 38,855.46 38,888.86 0.0K
13:55 38,880.51 38,892.19 38,872.16 38,872.16 0.0K
14:00 38,880.51 38,883.84 38,867.15 38,877.17 0.0K
14:05 38,885.52 38,908.89 38,885.52 38,905.55 0.0K
14:10 38,913.90 38,913.90 38,878.85 38,878.85 0.0K
14:15 38,887.20 38,887.20 38,818.75 38,818.75 0.0K
14:20 38,827.10 38,855.48 38,827.10 38,855.48 0.0K
14:25 38,847.13 38,858.82 38,822.09 38,822.09 0.0K
14:30 38,807.07 38,877.19 38,798.72 38,865.51 0.0K
14:35 38,857.16 38,873.86 38,827.10 38,827.10 0.0K
14:40 38,835.45 38,872.18 38,835.45 38,848.81 0.0K
14:45 38,852.15 38,900.56 38,852.15 38,895.55 0.0K
14:50 38,887.20 38,952.31 38,878.85 38,952.31 0.0K
14:55 38,943.96 38,955.64 38,922.25 38,930.60 0.0K
15:00 38,922.25 38,943.96 38,915.58 38,918.91 0.0K
15:05 38,910.57 38,925.59 38,882.19 38,913.90 0.0K
15:10 38,905.55 38,922.25 38,888.86 38,897.20 0.0K
15:15 38,905.55 38,935.59 38,897.20 38,918.89 0.0K
15:20 38,910.55 38,918.89 38,890.51 38,890.51 0.0K
15:25 38,887.18 38,922.23 38,887.18 38,922.23 0.0K
15:30 38,925.57 39,010.69 38,925.57 39,010.69 0.0K
15:35 39,002.34 39,014.02 38,973.96 38,973.96 0.0K
15:40 38,982.31 38,982.31 38,940.56 38,950.59 0.0K
15:45 38,942.24 38,987.32 38,942.24 38,978.97 0.0K
15:50 38,987.32 39,000.68 38,972.30 38,972.30 0.0K
15:55 38,980.65 38,983.98 38,948.93 38,948.93 0.0K
16:00 38,940.58 38,957.28 38,920.55 38,948.93 0.0K
16:05 38,943.92 38,963.95 38,915.54 38,963.95 0.0K
16:10 38,967.29 38,992.33 38,967.29 38,972.30 0.0K
16:15 38,983.98 39,029.06 38,983.98 39,020.71 0.0K
16:20 39,020.71 39,020.71 39,000.68 39,000.68 0.0K
16:25 38,992.33 39,000.68 38,963.95 38,963.95 0.0K
16:35 38,972.30 38,972.30 38,972.30 38,972.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available