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 39,611.71 40,025.74 39,611.71 39,978.98 0.0K
08:05 39,978.98 39,978.98 39,870.47 39,905.53 0.0K
08:10 39,930.57 39,973.97 39,910.54 39,973.97 0.0K
08:15 39,990.67 40,087.51 39,990.67 40,064.15 0.0K
08:20 40,072.49 40,112.56 40,072.49 40,104.21 0.0K
08:25 40,095.86 40,114.24 40,045.77 40,045.77 0.0K
08:30 40,030.75 40,119.23 40,022.40 40,082.50 0.0K
08:35 40,085.84 40,109.20 40,027.40 40,069.14 0.0K
08:40 40,060.79 40,135.93 40,059.13 40,135.93 0.0K
08:45 40,139.26 40,224.38 40,139.26 40,224.38 0.0K
08:50 40,232.73 40,249.43 40,174.29 40,187.65 0.0K
08:55 40,199.34 40,206.03 40,160.95 40,206.03 0.0K
09:00 40,197.68 40,302.83 40,164.29 40,287.82 0.0K
09:05 40,279.47 40,339.56 40,276.13 40,339.56 0.0K
09:10 40,336.23 40,377.97 40,336.23 40,344.58 0.0K
09:15 40,336.23 40,369.62 40,327.88 40,327.88 0.0K
09:20 40,336.23 40,372.96 40,326.22 40,326.22 0.0K
09:25 40,292.83 40,321.21 40,277.81 40,292.83 0.0K
09:30 40,286.16 40,286.16 40,216.04 40,224.38 0.0K
09:35 40,261.11 40,282.82 40,244.42 40,282.82 0.0K
09:40 40,302.85 40,306.19 40,267.80 40,267.80 0.0K
09:45 40,271.14 40,302.85 40,271.14 40,299.52 0.0K
09:50 40,299.52 40,299.52 40,237.75 40,262.79 0.0K
09:55 40,271.14 40,302.85 40,271.14 40,294.51 0.0K
10:00 40,274.47 40,291.17 40,242.76 40,291.17 0.0K
10:05 40,299.52 40,314.54 40,297.84 40,314.54 0.0K
10:10 40,306.19 40,326.22 40,302.85 40,326.22 0.0K
10:15 40,334.57 40,349.59 40,309.53 40,309.53 0.0K
10:20 40,326.22 40,326.22 40,314.54 40,322.89 0.0K
10:25 40,334.57 40,347.93 40,319.55 40,319.55 0.0K
10:30 40,311.20 40,311.20 40,207.71 40,211.04 0.0K
10:35 40,214.38 40,214.38 40,167.64 40,167.64 0.0K
10:40 40,159.29 40,159.29 40,139.26 40,139.26 0.0K
10:45 40,130.91 40,169.32 40,122.57 40,169.32 0.0K
10:50 40,160.97 40,177.67 40,160.97 40,160.97 0.0K
10:55 40,144.28 40,144.28 40,135.93 40,144.28 0.0K
11:00 40,147.61 40,147.61 40,099.20 40,099.20 0.0K
11:05 40,090.85 40,139.26 40,084.18 40,139.26 0.0K
11:10 40,147.61 40,172.66 40,147.61 40,164.31 0.0K
11:15 40,172.66 40,192.69 40,159.29 40,159.29 0.0K
11:20 40,150.95 40,150.95 40,119.23 40,129.26 0.0K
11:25 40,120.91 40,132.59 40,090.85 40,107.55 0.0K
11:30 40,107.55 40,110.88 40,099.20 40,110.88 0.0K
11:35 40,122.57 40,130.91 40,102.53 40,102.53 0.0K
11:40 40,105.87 40,147.61 40,105.87 40,147.61 0.0K
11:45 40,155.96 40,219.39 40,155.96 40,175.99 0.0K
11:50 40,167.64 40,184.34 40,167.64 40,184.34 0.0K
11:55 40,192.69 40,209.38 40,175.99 40,201.04 0.0K
12:00 40,192.69 40,229.42 40,181.00 40,221.07 0.0K
12:05 40,221.07 40,267.82 40,201.04 40,267.82 0.0K
12:10 40,267.82 40,316.24 40,242.78 40,251.13 0.0K
12:15 40,267.82 40,291.19 40,262.81 40,274.49 0.0K
12:20 40,291.19 40,311.22 40,271.16 40,311.22 0.0K
12:25 40,327.92 40,327.92 40,296.20 40,296.20 0.0K
12:30 40,292.87 40,297.88 40,272.84 40,284.52 0.0K
12:35 40,276.17 40,292.87 40,269.50 40,292.87 0.0K
12:40 40,276.17 40,281.19 40,272.84 40,272.84 0.0K
12:45 40,264.49 40,269.50 40,252.81 40,261.15 0.0K
12:50 40,252.81 40,264.49 40,252.81 40,261.15 0.0K
12:55 40,252.81 40,252.81 40,244.46 40,244.46 0.0K
13:00 40,224.42 40,224.42 40,197.72 40,206.07 0.0K
13:05 40,197.72 40,232.77 40,197.72 40,232.77 0.0K
13:10 40,236.11 40,269.50 40,236.11 40,261.15 0.0K
13:15 40,269.50 40,292.87 40,227.76 40,227.76 0.0K
13:20 40,231.10 40,256.14 40,231.10 40,231.10 0.0K
13:25 40,234.43 40,234.43 40,211.06 40,219.41 0.0K
13:30 40,211.06 40,232.77 40,207.73 40,232.77 0.0K
13:35 40,241.12 40,254.48 40,237.79 40,254.48 0.0K
13:40 40,254.48 40,274.52 40,254.48 40,271.18 0.0K
13:45 40,267.84 40,274.52 40,247.81 40,251.15 0.0K
13:50 40,247.81 40,266.17 40,247.81 40,259.50 0.0K
13:55 40,276.19 40,279.53 40,254.48 40,254.48 0.0K
14:00 40,266.17 40,266.17 40,257.82 40,266.17 0.0K
14:05 40,274.52 40,286.20 40,266.17 40,274.52 0.0K
14:10 40,277.85 40,277.85 40,249.47 40,264.49 0.0K
14:15 40,261.15 40,334.61 40,261.15 40,326.26 0.0K
14:20 40,329.60 40,373.00 40,329.60 40,364.65 0.0K
14:25 40,373.00 40,376.33 40,347.95 40,359.64 0.0K
14:30 40,359.64 40,496.53 40,337.93 40,463.13 0.0K
14:35 40,446.44 40,595.03 40,446.44 40,595.03 0.0K
14:40 40,620.08 40,660.14 40,566.65 40,651.79 0.0K
14:45 40,655.13 40,655.13 40,573.32 40,641.77 0.0K
14:50 40,645.10 40,680.17 40,616.74 40,618.40 0.0K
14:55 40,626.75 40,678.47 40,590.02 40,643.42 0.0K
15:00 40,643.42 40,643.42 40,533.24 40,596.69 0.0K
15:05 40,585.00 40,616.72 40,539.93 40,576.66 0.0K
15:10 40,568.31 40,598.37 40,556.62 40,573.32 0.0K
15:15 40,564.97 40,564.97 40,516.56 40,524.91 0.0K
15:20 40,541.60 40,579.99 40,511.55 40,571.64 0.0K
15:25 40,579.99 40,579.99 40,506.53 40,543.26 0.0K
15:30 40,534.91 40,534.91 40,489.84 40,489.84 0.0K
15:35 40,486.50 40,494.85 40,411.38 40,448.11 0.0K
15:40 40,439.77 40,529.92 40,439.77 40,521.57 0.0K
15:45 40,529.92 40,571.66 40,504.88 40,543.28 0.0K
15:50 40,543.28 40,561.64 40,526.59 40,546.62 0.0K
15:55 40,558.30 40,566.65 40,523.25 40,531.60 0.0K
16:00 40,531.60 40,539.95 40,438.11 40,438.11 0.0K
16:05 40,454.80 40,496.55 40,454.80 40,496.55 0.0K
16:10 40,488.20 40,501.56 40,473.18 40,473.18 0.0K
16:15 40,458.16 40,478.19 40,449.81 40,458.16 0.0K
16:20 40,466.51 40,518.26 40,466.51 40,518.26 0.0K
16:25 40,526.61 40,536.61 40,509.91 40,519.91 0.0K
16:35 40,606.73 40,606.73 40,606.73 40,606.73 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available