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 39,251.13 39,317.90 39,247.80 39,261.14 0.0K
08:05 39,269.49 39,299.53 39,251.11 39,262.80 0.0K
08:10 39,271.15 39,277.84 39,232.76 39,277.84 0.0K
08:15 39,284.51 39,307.88 39,272.82 39,307.88 0.0K
08:20 39,311.21 39,379.64 39,311.21 39,367.95 0.0K
08:25 39,362.94 39,362.94 39,347.92 39,359.60 0.0K
08:30 39,347.92 39,396.33 39,347.92 39,379.64 0.0K
08:35 39,371.29 39,406.34 39,334.56 39,406.34 0.0K
08:40 39,416.34 39,423.01 39,371.27 39,374.60 0.0K
08:45 39,382.95 39,434.70 39,382.95 39,434.70 0.0K
08:50 39,431.36 39,431.36 39,423.01 39,431.36 0.0K
08:55 39,423.01 39,423.01 39,392.98 39,397.97 0.0K
09:00 39,389.62 39,431.34 39,361.24 39,431.34 0.0K
09:05 39,417.98 39,429.66 39,389.62 39,389.62 0.0K
09:10 39,386.29 39,402.98 39,382.95 39,391.30 0.0K
09:15 39,399.65 39,399.65 39,384.63 39,384.63 0.0K
09:20 39,392.98 39,428.03 39,392.98 39,419.68 0.0K
09:25 39,416.34 39,438.03 39,408.00 39,409.65 0.0K
09:30 39,401.30 39,433.02 39,401.30 39,433.02 0.0K
09:35 39,444.70 39,469.75 39,439.69 39,469.75 0.0K
09:40 39,478.10 39,478.10 39,466.41 39,466.41 0.0K
09:45 39,478.10 39,489.78 39,478.10 39,489.78 0.0K
09:50 39,473.08 39,489.78 39,473.08 39,474.76 0.0K
09:55 39,466.41 39,466.41 39,454.73 39,454.73 0.0K
10:00 39,446.38 39,458.07 39,438.03 39,458.07 0.0K
10:05 39,466.41 39,491.44 39,466.41 39,491.44 0.0K
10:10 39,499.79 39,499.79 39,483.09 39,483.09 0.0K
10:15 39,491.44 39,498.11 39,486.43 39,498.11 0.0K
10:20 39,506.46 39,531.50 39,498.11 39,498.11 0.0K
10:25 39,483.09 39,483.09 39,471.41 39,471.41 0.0K
10:30 39,464.74 39,481.43 39,456.39 39,478.10 0.0K
10:35 39,469.75 39,481.43 39,466.41 39,466.41 0.0K
10:40 39,458.07 39,458.07 39,433.04 39,443.05 0.0K
10:45 39,436.38 39,453.07 39,436.38 39,436.38 0.0K
10:50 39,433.04 39,433.04 39,433.04 39,433.04 0.0K
10:55 39,449.74 39,449.74 39,441.39 39,441.39 0.0K
11:00 39,444.72 39,456.41 39,406.34 39,406.34 0.0K
11:05 39,413.01 39,441.39 39,413.01 39,424.69 0.0K
11:10 39,433.04 39,436.38 39,433.04 39,436.38 0.0K
11:15 39,444.72 39,444.72 39,436.38 39,436.38 0.0K
11:20 39,444.72 39,444.72 39,441.39 39,441.39 0.0K
11:25 39,433.04 39,449.74 39,433.04 39,448.06 0.0K
11:30 39,456.41 39,473.11 39,456.41 39,473.11 0.0K
11:35 39,481.45 39,481.45 39,433.04 39,433.04 0.0K
11:40 39,441.39 39,463.08 39,433.04 39,463.08 0.0K
11:45 39,459.74 39,459.74 39,448.06 39,448.06 0.0K
11:50 39,459.74 39,468.09 39,459.74 39,464.76 0.0K
11:55 39,461.42 39,464.76 39,461.42 39,461.42 0.0K
12:00 39,458.09 39,458.09 39,444.72 39,444.72 0.0K
12:05 39,453.07 39,453.07 39,421.36 39,421.36 0.0K
12:10 39,429.71 39,429.71 39,421.36 39,421.36 0.0K
12:15 39,413.01 39,421.36 39,413.01 39,421.36 0.0K
12:20 39,424.69 39,424.69 39,421.36 39,421.36 0.0K
12:25 39,428.03 39,428.03 39,419.68 39,419.68 0.0K
12:30 39,413.01 39,428.03 39,413.01 39,413.01 0.0K
12:35 39,421.36 39,429.71 39,332.88 39,349.58 0.0K
12:40 39,357.93 39,367.93 39,356.25 39,367.93 0.0K
12:45 39,364.60 39,376.28 39,356.25 39,376.28 0.0K
12:50 39,367.93 39,381.29 39,364.60 39,381.29 0.0K
12:55 39,372.94 39,372.94 39,349.58 39,349.58 0.0K
13:00 39,341.23 39,361.26 39,329.54 39,361.26 0.0K
13:05 39,364.60 39,367.93 39,364.60 39,367.93 0.0K
13:10 39,356.25 39,356.25 39,341.23 39,344.56 0.0K
13:15 39,352.91 39,356.25 39,339.55 39,347.90 0.0K
13:20 39,339.55 39,339.55 39,316.18 39,324.53 0.0K
13:25 39,312.85 39,312.85 39,296.15 39,309.51 0.0K
13:30 39,301.16 39,317.86 39,301.16 39,317.86 0.0K
13:35 39,309.51 39,324.53 39,304.50 39,304.50 0.0K
13:40 39,312.85 39,312.85 39,304.50 39,304.50 0.0K
13:45 39,296.15 39,304.50 39,296.15 39,304.50 0.0K
13:50 39,312.85 39,324.53 39,231.04 39,231.04 0.0K
13:55 39,227.71 39,227.71 39,174.28 39,174.28 0.0K
14:00 39,165.93 39,190.98 39,150.91 39,159.26 0.0K
14:05 39,150.91 39,192.65 39,144.24 39,167.61 0.0K
14:10 39,159.26 39,167.61 39,127.54 39,167.61 0.0K
14:15 39,175.96 39,184.31 39,164.27 39,184.31 0.0K
14:20 39,175.96 39,175.96 39,137.57 39,137.57 0.0K
14:25 39,145.92 39,149.25 39,132.56 39,140.91 0.0K
14:30 39,115.86 39,179.31 39,084.14 39,134.24 0.0K
14:35 39,122.55 39,122.55 39,032.40 39,084.14 0.0K
14:40 39,095.83 39,147.58 39,079.13 39,119.20 0.0K
14:45 39,102.50 39,241.07 39,099.16 39,241.07 0.0K
14:50 39,269.45 39,297.83 39,261.10 39,281.13 0.0K
14:55 39,269.45 39,314.53 39,269.45 39,281.13 0.0K
15:00 39,277.80 39,277.80 39,241.07 39,252.75 0.0K
15:05 39,264.43 39,297.83 39,264.43 39,264.43 0.0K
15:10 39,272.78 39,272.78 39,239.39 39,239.39 0.0K
15:15 39,231.04 39,231.04 39,182.63 39,185.96 0.0K
15:20 39,177.61 39,202.66 39,147.58 39,147.58 0.0K
15:25 39,147.58 39,147.58 39,095.83 39,099.16 0.0K
15:30 39,094.15 39,094.15 38,965.61 38,973.96 0.0K
15:35 38,990.65 39,025.71 38,987.32 39,014.02 0.0K
15:40 39,014.02 39,014.02 38,912.18 38,957.26 0.0K
15:45 38,968.94 38,968.94 38,883.80 38,913.86 0.0K
15:50 38,905.51 38,905.51 38,775.29 38,783.64 0.0K
15:55 38,791.99 38,883.80 38,791.99 38,867.11 0.0K
16:00 38,875.45 38,883.80 38,823.71 38,840.40 0.0K
16:05 38,823.71 38,840.40 38,795.33 38,825.38 0.0K
16:10 38,825.38 38,853.76 38,808.69 38,825.38 0.0K
16:15 38,817.04 38,870.46 38,817.04 38,862.11 0.0K
16:20 38,862.11 38,878.81 38,852.11 38,877.15 0.0K
16:25 38,877.15 38,898.84 38,868.80 38,882.15 0.0K
16:35 38,945.60 38,945.60 38,945.60 38,945.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available