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 38,945.60 39,635.00 38,945.60 39,621.64 0.0K
08:05 39,638.34 39,821.98 39,638.34 39,726.81 0.0K
08:10 39,718.46 39,826.97 39,693.44 39,718.48 0.0K
08:15 39,710.14 39,783.59 39,685.09 39,776.90 0.0K
08:20 39,768.55 39,920.48 39,768.55 39,912.14 0.0K
08:25 39,923.82 39,985.59 39,877.08 39,928.83 0.0K
08:30 39,905.46 39,905.46 39,796.96 39,823.68 0.0K
08:35 39,832.03 39,835.36 39,756.91 39,810.34 0.0K
08:40 39,817.01 39,900.49 39,791.96 39,840.40 0.0K
08:45 39,837.06 39,905.51 39,828.71 39,828.71 0.0K
08:50 39,805.34 39,898.86 39,781.98 39,875.47 0.0K
08:55 39,858.77 39,875.47 39,847.09 39,855.44 0.0K
09:00 39,847.09 39,983.98 39,847.09 39,983.98 0.0K
09:05 40,000.67 40,105.85 40,000.67 40,102.51 0.0K
09:10 40,094.16 40,094.16 40,020.71 40,044.05 0.0K
09:15 40,025.70 40,140.88 40,025.70 40,140.88 0.0K
09:20 40,165.92 40,212.66 40,165.92 40,199.30 0.0K
09:25 40,165.92 40,167.60 40,124.18 40,134.21 0.0K
09:30 40,130.87 40,140.90 40,090.81 40,090.81 0.0K
09:35 40,065.76 40,114.18 40,062.43 40,065.76 0.0K
09:40 40,047.41 40,085.82 40,035.73 40,069.12 0.0K
09:45 40,077.47 40,125.88 40,077.47 40,119.21 0.0K
09:50 40,107.53 40,164.29 40,107.53 40,144.25 0.0K
09:55 40,177.65 40,177.65 40,069.14 40,069.14 0.0K
10:00 40,077.49 40,092.51 40,035.75 40,052.44 0.0K
10:05 40,060.79 40,124.24 40,044.09 40,124.24 0.0K
10:10 40,115.89 40,135.93 40,079.17 40,135.93 0.0K
10:15 40,152.62 40,152.62 40,119.23 40,127.58 0.0K
10:20 40,130.91 40,142.60 40,125.90 40,140.92 0.0K
10:25 40,137.58 40,160.95 40,075.81 40,092.51 0.0K
10:30 40,084.16 40,104.19 40,000.67 40,000.67 0.0K
10:35 40,009.02 40,017.37 39,992.33 40,009.02 0.0K
10:40 40,017.37 40,017.37 39,963.94 39,963.94 0.0K
10:45 39,972.29 39,972.29 39,880.48 39,888.83 0.0K
10:50 39,880.48 39,888.83 39,803.69 39,828.73 0.0K
10:55 39,820.38 39,843.75 39,820.38 39,843.75 0.0K
11:00 39,835.40 39,835.40 39,812.04 39,812.04 0.0K
11:05 39,808.70 39,820.38 39,808.70 39,817.05 0.0K
11:10 39,825.40 39,825.40 39,748.60 39,770.31 0.0K
11:15 39,750.28 39,766.98 39,700.19 39,708.54 0.0K
11:20 39,700.19 39,700.19 39,598.35 39,610.04 0.0K
11:25 39,621.72 39,705.20 39,621.72 39,705.20 0.0K
11:30 39,738.60 39,746.95 39,703.53 39,730.23 0.0K
11:35 39,720.22 39,788.67 39,720.22 39,788.67 0.0K
11:40 39,797.02 39,813.71 39,771.97 39,813.71 0.0K
11:45 39,805.37 39,830.41 39,805.37 39,822.06 0.0K
11:50 39,813.71 39,848.76 39,813.71 39,837.08 0.0K
11:55 39,845.43 39,845.43 39,833.75 39,845.43 0.0K
12:00 39,825.40 39,833.75 39,808.70 39,833.75 0.0K
12:05 39,830.41 39,850.44 39,830.41 39,850.44 0.0K
12:10 39,875.49 39,875.49 39,822.06 39,822.06 0.0K
12:15 39,830.41 39,832.09 39,815.39 39,823.74 0.0K
12:20 39,832.09 39,832.09 39,828.75 39,828.75 0.0K
12:25 39,812.06 39,812.06 39,812.06 39,812.06 0.0K
12:30 39,808.72 39,808.72 39,755.29 39,780.34 0.0K
12:35 39,783.68 39,783.68 39,783.68 39,783.68 0.0K
12:40 39,792.02 39,792.02 39,771.99 39,771.99 0.0K
12:45 39,768.66 39,768.66 39,740.28 39,748.62 0.0K
12:50 39,760.31 39,785.35 39,760.31 39,777.00 0.0K
12:55 39,783.68 39,783.68 39,771.99 39,771.99 0.0K
13:00 39,780.34 39,800.37 39,768.66 39,777.00 0.0K
13:05 39,765.32 39,765.32 39,740.28 39,740.28 0.0K
13:10 39,731.93 39,731.93 39,685.19 39,685.19 0.0K
13:15 39,695.20 39,715.23 39,686.85 39,705.20 0.0K
13:20 39,698.53 39,743.61 39,683.51 39,743.61 0.0K
13:25 39,750.28 39,795.36 39,750.28 39,787.01 0.0K
13:30 39,795.36 39,912.22 39,792.02 39,862.13 0.0K
13:35 39,845.43 39,852.10 39,812.04 39,812.04 0.0K
13:40 39,802.03 39,847.11 39,802.03 39,847.11 0.0K
13:45 39,850.44 39,858.79 39,803.71 39,803.71 0.0K
13:50 39,800.37 39,800.37 39,771.99 39,771.99 0.0K
13:55 39,763.64 39,771.99 39,755.29 39,755.29 0.0K
14:00 39,746.95 39,805.39 39,743.61 39,788.69 0.0K
14:05 39,797.04 39,813.73 39,785.35 39,785.35 0.0K
14:10 39,761.99 39,770.33 39,753.64 39,770.33 0.0K
14:15 39,778.68 39,782.02 39,738.62 39,765.32 0.0K
14:20 39,720.24 39,761.99 39,711.90 39,740.28 0.0K
14:25 39,731.93 39,785.35 39,710.22 39,777.00 0.0K
14:30 39,785.35 39,808.72 39,698.53 39,770.33 0.0K
14:35 39,770.33 39,777.00 39,713.57 39,740.28 0.0K
14:40 39,731.93 39,748.62 39,658.47 39,675.17 0.0K
14:45 39,663.48 39,693.52 39,580.00 39,636.76 0.0K
14:50 39,645.11 39,733.58 39,636.76 39,733.58 0.0K
14:55 39,736.92 39,758.63 39,700.19 39,750.28 0.0K
15:00 39,741.93 39,741.93 39,625.08 39,653.46 0.0K
15:05 39,636.76 39,650.12 39,605.04 39,613.39 0.0K
15:10 39,625.08 39,633.42 39,523.24 39,558.29 0.0K
15:15 39,566.64 39,646.76 39,558.29 39,630.07 0.0K
15:20 39,621.72 39,630.07 39,571.63 39,605.02 0.0K
15:25 39,613.37 39,628.39 39,588.33 39,588.33 0.0K
15:30 39,579.98 39,598.35 39,539.91 39,548.26 0.0K
15:35 39,536.58 39,564.96 39,536.58 39,556.61 0.0K
15:40 39,564.96 39,606.70 39,564.96 39,606.70 0.0K
15:45 39,621.72 39,655.11 39,621.72 39,638.42 0.0K
15:50 39,646.76 39,690.18 39,631.75 39,685.17 0.0K
15:55 39,693.52 39,701.87 39,661.80 39,668.50 0.0K
16:00 39,651.80 39,693.52 39,623.42 39,685.17 0.0K
16:05 39,676.82 39,685.17 39,670.15 39,673.49 0.0K
16:10 39,673.49 39,678.50 39,613.39 39,670.15 0.0K
16:15 39,661.80 39,673.49 39,640.09 39,670.15 0.0K
16:20 39,670.15 39,678.50 39,661.80 39,661.80 0.0K
16:25 39,670.15 39,705.20 39,628.41 39,680.16 0.0K
16:35 39,611.71 39,611.71 39,611.71 39,611.71 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available