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 39,080.83 39,167.61 38,997.35 39,167.61 0.0K
08:05 39,217.70 39,284.47 39,201.00 39,284.47 0.0K
08:10 39,294.47 39,356.25 39,262.76 39,346.24 0.0K
08:15 39,342.91 39,342.91 39,204.36 39,204.36 0.0K
08:20 39,201.02 39,201.02 39,154.29 39,174.32 0.0K
08:25 39,174.32 39,221.06 39,174.32 39,217.72 0.0K
08:30 39,211.05 39,219.40 39,211.05 39,211.05 0.0K
08:35 39,202.70 39,222.73 39,189.34 39,189.34 0.0K
08:40 39,192.67 39,209.37 39,192.67 39,192.67 0.0K
08:45 39,189.34 39,189.34 39,180.99 39,180.99 0.0K
08:50 39,189.34 39,216.06 39,177.66 39,216.06 0.0K
08:55 39,219.40 39,227.75 39,219.40 39,227.75 0.0K
09:00 39,219.40 39,227.75 39,187.68 39,187.68 0.0K
09:05 39,179.33 39,236.09 39,176.00 39,226.09 0.0K
09:10 39,234.44 39,284.51 39,234.44 39,276.16 0.0K
09:15 39,269.49 39,281.17 39,266.15 39,266.15 0.0K
09:20 39,257.80 39,257.80 39,246.12 39,246.12 0.0K
09:25 39,237.77 39,242.79 39,231.10 39,231.10 0.0K
09:30 39,239.45 39,251.13 39,239.45 39,251.13 0.0K
09:35 39,247.80 39,272.82 39,247.80 39,272.82 0.0K
09:40 39,269.49 39,269.49 39,234.44 39,234.44 0.0K
09:45 39,226.09 39,226.09 39,211.07 39,224.43 0.0K
09:50 39,232.78 39,232.78 39,221.10 39,232.78 0.0K
09:55 39,239.45 39,244.46 39,236.12 39,244.46 0.0K
10:00 39,252.81 39,252.81 39,226.11 39,229.44 0.0K
10:05 39,241.13 39,244.46 39,219.42 39,219.42 0.0K
10:10 39,216.08 39,216.08 39,207.73 39,207.73 0.0K
10:15 39,199.39 39,199.39 39,176.02 39,192.72 0.0K
10:20 39,196.05 39,204.40 39,176.02 39,176.02 0.0K
10:25 39,167.67 39,176.02 39,167.67 39,176.02 0.0K
10:30 39,172.68 39,172.68 39,145.98 39,161.00 0.0K
10:35 39,152.65 39,152.65 39,142.65 39,142.65 0.0K
10:40 39,134.30 39,142.65 39,134.30 39,142.65 0.0K
10:45 39,150.99 39,176.04 39,150.99 39,171.03 0.0K
10:50 39,167.69 39,167.69 39,132.64 39,132.64 0.0K
10:55 39,122.63 39,134.32 39,117.62 39,125.97 0.0K
11:00 39,135.97 39,150.99 39,135.97 39,150.99 0.0K
11:05 39,142.65 39,149.32 39,130.96 39,130.96 0.0K
11:10 39,127.63 39,135.97 39,119.28 39,129.30 0.0K
11:15 39,120.96 39,179.37 39,117.62 39,179.37 0.0K
11:20 39,176.04 39,176.04 39,167.69 39,171.03 0.0K
11:25 39,174.36 39,186.04 39,174.36 39,186.04 0.0K
11:30 39,177.70 39,177.70 39,154.33 39,154.33 0.0K
11:35 39,150.99 39,150.99 39,142.65 39,150.99 0.0K
11:40 39,142.65 39,142.65 39,142.65 39,142.65 0.0K
11:45 39,150.99 39,154.33 39,144.32 39,152.67 0.0K
11:50 39,156.01 39,176.04 39,156.01 39,164.36 0.0K
11:55 39,156.01 39,156.01 39,127.63 39,134.32 0.0K
12:00 39,125.97 39,157.68 39,125.97 39,157.68 0.0K
12:05 39,154.35 39,169.37 39,154.35 39,169.37 0.0K
12:10 39,161.02 39,167.69 39,152.67 39,167.69 0.0K
12:15 39,164.36 39,164.36 39,164.36 39,164.36 0.0K
12:20 39,156.01 39,156.01 39,152.67 39,156.01 0.0K
12:25 39,159.34 39,159.34 39,139.31 39,139.31 0.0K
12:30 39,130.96 39,130.96 39,110.93 39,110.93 0.0K
12:35 39,114.26 39,114.26 39,102.58 39,102.58 0.0K
12:40 39,094.23 39,094.23 39,094.23 39,094.23 0.0K
12:45 39,102.58 39,102.58 39,102.58 39,102.58 0.0K
12:50 39,117.60 39,132.62 39,117.60 39,132.62 0.0K
12:55 39,124.27 39,135.95 39,124.27 39,135.95 0.0K
13:00 39,144.30 39,154.31 39,139.29 39,139.29 0.0K
13:05 39,135.95 39,139.29 39,135.95 39,139.29 0.0K
13:10 39,135.95 39,135.95 39,135.95 39,135.95 0.0K
13:15 39,127.61 39,127.61 39,110.91 39,112.59 0.0K
13:20 39,115.92 39,130.94 39,115.92 39,130.94 0.0K
13:25 39,130.94 39,134.28 39,130.94 39,130.94 0.0K
13:30 39,122.59 39,122.59 39,097.55 39,097.55 0.0K
13:35 39,089.20 39,124.25 39,089.20 39,117.58 0.0K
13:40 39,125.93 39,167.65 39,125.93 39,159.30 0.0K
13:45 39,174.32 39,182.67 39,154.29 39,159.30 0.0K
13:50 39,162.64 39,170.98 39,154.29 39,154.29 0.0K
13:55 39,145.94 39,145.94 39,130.92 39,139.27 0.0K
14:00 39,147.62 39,147.62 39,124.25 39,124.25 0.0K
14:05 39,120.91 39,157.64 39,120.91 39,157.64 0.0K
14:10 39,140.95 39,140.95 39,132.60 39,137.61 0.0K
14:15 39,129.26 39,129.26 39,117.58 39,117.58 0.0K
14:20 39,125.93 39,179.35 39,125.93 39,171.01 0.0K
14:25 39,155.99 39,201.06 39,150.97 39,201.06 0.0K
14:30 39,176.02 39,204.40 39,137.63 39,137.63 0.0K
14:35 39,140.97 39,186.04 39,132.62 39,177.70 0.0K
14:40 39,186.04 39,197.73 39,127.61 39,127.61 0.0K
14:45 39,135.95 39,196.05 39,127.61 39,187.70 0.0K
14:50 39,179.35 39,194.37 39,159.32 39,194.37 0.0K
14:55 39,186.02 39,211.07 39,182.69 39,191.04 0.0K
15:00 39,182.69 39,191.04 39,157.66 39,157.66 0.0K
15:05 39,149.32 39,149.32 39,129.28 39,132.62 0.0K
15:10 39,132.62 39,132.62 39,120.94 39,129.28 0.0K
15:15 39,137.63 39,152.65 39,132.62 39,144.30 0.0K
15:20 39,152.65 39,187.70 39,152.65 39,187.70 0.0K
15:25 39,194.37 39,256.13 39,194.37 39,242.79 0.0K
15:30 39,246.12 39,279.51 39,242.79 39,271.17 0.0K
15:35 39,262.82 39,296.21 39,247.80 39,281.17 0.0K
15:40 39,297.87 39,349.62 39,297.87 39,341.27 0.0K
15:45 39,349.62 39,357.97 39,291.20 39,299.55 0.0K
15:50 39,299.55 39,307.90 39,276.18 39,276.18 0.0K
15:55 39,279.51 39,319.58 39,279.51 39,294.53 0.0K
16:00 39,291.20 39,296.21 39,267.83 39,296.21 0.0K
16:05 39,304.56 39,319.58 39,296.21 39,316.24 0.0K
16:10 39,324.59 39,356.31 39,324.59 39,336.28 0.0K
16:15 39,327.93 39,341.29 39,304.56 39,324.59 0.0K
16:20 39,324.59 39,324.59 39,304.56 39,321.26 0.0K
16:25 39,324.59 39,349.62 39,311.23 39,332.92 0.0K
16:35 39,251.13 39,251.13 39,251.13 39,251.13 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available