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 38,972.30 39,125.89 38,972.30 39,119.22 0.0K
08:05 39,135.91 39,172.62 39,127.56 39,170.96 0.0K
08:10 39,209.35 39,212.69 39,192.65 39,201.00 0.0K
08:15 39,192.65 39,207.67 39,154.25 39,154.25 0.0K
08:20 39,147.58 39,157.60 39,140.91 39,157.60 0.0K
08:25 39,164.27 39,167.61 39,084.19 39,084.19 0.0K
08:30 39,064.15 39,064.15 39,000.72 39,009.07 0.0K
08:35 39,015.74 39,027.42 39,012.41 39,019.08 0.0K
08:40 39,025.75 39,039.11 39,022.41 39,039.11 0.0K
08:45 39,030.76 39,039.11 39,030.76 39,035.77 0.0K
08:50 39,050.79 39,139.27 39,050.79 39,139.27 0.0K
08:55 39,147.62 39,167.65 39,147.62 39,159.30 0.0K
09:00 39,159.30 39,224.39 39,159.30 39,224.39 0.0K
09:05 39,204.36 39,204.36 39,147.62 39,147.62 0.0K
09:10 39,139.27 39,140.95 39,112.57 39,124.25 0.0K
09:15 39,115.90 39,130.92 39,107.55 39,130.92 0.0K
09:20 39,122.57 39,122.57 39,080.83 39,100.86 0.0K
09:25 39,097.53 39,097.53 39,069.15 39,069.15 0.0K
09:30 39,060.80 39,074.16 39,045.78 39,074.16 0.0K
09:35 39,067.49 39,099.20 39,054.13 39,054.13 0.0K
09:40 39,045.78 39,045.78 39,034.09 39,034.09 0.0K
09:45 39,030.76 39,069.17 39,027.42 39,052.47 0.0K
09:50 39,044.12 39,052.47 39,025.77 39,052.47 0.0K
09:55 39,069.17 39,069.17 39,020.75 39,029.10 0.0K
10:00 39,012.41 39,017.42 38,997.39 39,010.75 0.0K
10:05 39,014.08 39,014.08 39,007.41 39,007.41 0.0K
10:10 38,999.06 39,017.42 38,999.06 39,017.42 0.0K
10:15 39,022.43 39,025.77 39,015.76 39,015.76 0.0K
10:20 39,012.43 39,012.43 38,987.38 38,987.38 0.0K
10:25 38,995.73 38,995.73 38,974.04 38,974.04 0.0K
10:30 38,965.69 38,975.72 38,959.02 38,959.02 0.0K
10:35 38,975.72 38,979.05 38,970.70 38,970.70 0.0K
10:40 38,954.01 38,954.01 38,920.63 38,920.63 0.0K
10:45 38,917.30 38,917.30 38,917.30 38,917.30 0.0K
10:50 38,925.65 38,940.67 38,925.65 38,940.67 0.0K
10:55 38,932.32 38,938.99 38,932.32 38,938.99 0.0K
11:00 38,930.64 38,930.64 38,905.59 38,905.59 0.0K
11:05 38,897.25 38,913.94 38,897.25 38,913.94 0.0K
11:10 38,905.59 38,923.95 38,905.59 38,923.95 0.0K
11:15 38,920.61 38,923.95 38,915.60 38,923.95 0.0K
11:20 38,915.60 38,915.60 38,912.26 38,912.26 0.0K
11:25 38,903.92 38,947.32 38,903.92 38,947.32 0.0K
11:30 38,950.65 38,950.65 38,947.32 38,950.65 0.0K
11:35 38,942.30 38,957.32 38,942.30 38,957.32 0.0K
11:40 38,953.99 38,953.99 38,945.64 38,945.64 0.0K
11:45 38,953.99 38,953.99 38,920.61 38,920.61 0.0K
11:50 38,917.28 38,917.28 38,877.21 38,877.21 0.0K
11:55 38,885.56 38,888.90 38,877.21 38,888.90 0.0K
12:00 38,897.25 38,897.25 38,893.91 38,893.91 0.0K
12:05 38,897.25 38,905.59 38,897.25 38,905.59 0.0K
12:10 38,913.94 38,922.29 38,913.94 38,922.29 0.0K
12:15 38,925.63 38,925.63 38,908.93 38,922.29 0.0K
12:20 38,925.63 38,933.97 38,925.63 38,933.97 0.0K
12:25 38,948.99 38,948.99 38,942.32 38,942.32 0.0K
12:30 38,933.97 38,933.97 38,902.26 38,910.61 0.0K
12:35 38,902.26 38,902.26 38,885.56 38,885.56 0.0K
12:40 38,893.91 38,893.91 38,893.91 38,893.91 0.0K
12:45 38,885.56 38,902.26 38,873.88 38,902.26 0.0K
12:50 38,893.91 38,893.91 38,890.57 38,890.57 0.0K
12:55 38,885.56 38,910.59 38,885.56 38,910.59 0.0K
13:00 38,913.92 38,917.26 38,913.92 38,913.92 0.0K
13:05 38,913.92 38,913.92 38,913.92 38,913.92 0.0K
13:10 38,905.57 38,905.57 38,893.89 38,893.89 0.0K
13:15 38,890.55 38,890.55 38,878.87 38,887.22 0.0K
13:20 38,890.55 38,947.32 38,890.55 38,930.62 0.0K
13:25 38,927.28 38,952.33 38,927.28 38,948.99 0.0K
13:30 38,952.33 38,952.33 38,945.66 38,948.99 0.0K
13:35 38,940.65 38,994.05 38,940.65 38,990.72 0.0K
13:40 39,002.40 39,002.40 38,990.72 38,990.72 0.0K
13:45 38,994.05 38,999.06 38,982.37 38,999.06 0.0K
13:50 39,007.41 39,009.07 38,999.06 39,009.07 0.0K
13:55 39,017.42 39,025.77 39,017.42 39,025.77 0.0K
14:00 39,029.10 39,057.48 39,029.10 39,057.48 0.0K
14:05 39,057.48 39,057.48 39,032.44 39,040.79 0.0K
14:10 39,037.45 39,037.45 39,029.10 39,029.10 0.0K
14:15 39,020.75 39,035.77 39,012.41 39,035.77 0.0K
14:20 39,039.11 39,059.14 39,039.11 39,055.80 0.0K
14:25 39,059.14 39,067.49 39,049.13 39,049.13 0.0K
14:30 39,037.45 39,080.85 39,020.75 39,080.85 0.0K
14:35 39,087.52 39,095.87 39,087.52 39,089.20 0.0K
14:40 39,097.55 39,099.22 39,070.84 39,097.55 0.0K
14:45 39,100.88 39,117.58 39,100.88 39,117.58 0.0K
14:50 39,109.23 39,109.23 39,065.83 39,065.83 0.0K
14:55 39,074.18 39,105.90 39,070.84 39,100.88 0.0K
15:00 39,109.23 39,115.90 39,092.53 39,115.90 0.0K
15:05 39,107.55 39,107.55 39,080.85 39,089.20 0.0K
15:10 39,080.85 39,105.90 39,074.18 39,074.18 0.0K
15:15 39,059.16 39,070.84 39,059.16 39,059.16 0.0K
15:20 39,050.81 39,065.83 39,050.81 39,050.81 0.0K
15:25 39,042.46 39,045.80 39,042.46 39,045.80 0.0K
15:30 39,049.13 39,060.82 39,049.13 39,060.82 0.0K
15:35 39,052.47 39,052.47 39,040.79 39,049.13 0.0K
15:40 39,057.48 39,065.83 39,057.48 39,065.83 0.0K
15:45 39,069.17 39,069.17 39,045.80 39,054.15 0.0K
15:50 39,045.80 39,045.80 39,034.12 39,034.12 0.0K
15:55 39,025.77 39,034.12 39,025.77 39,025.77 0.0K
16:00 39,014.08 39,025.77 39,000.72 39,025.77 0.0K
16:05 39,017.42 39,017.42 38,989.04 38,992.37 0.0K
16:10 38,989.04 39,050.79 38,989.04 39,050.79 0.0K
16:15 39,054.13 39,075.82 39,045.78 39,075.82 0.0K
16:20 39,069.15 39,077.49 39,052.45 39,074.16 0.0K
16:25 39,065.81 39,082.51 39,059.14 39,062.48 0.0K
16:35 39,080.83 39,080.83 39,080.83 39,080.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available