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 40,890.58 40,923.98 40,767.01 40,775.36 0.0K
08:05 40,792.06 40,847.14 40,783.71 40,830.42 0.0K
08:10 40,822.08 40,948.92 40,780.33 40,948.92 0.0K
08:15 40,965.62 41,042.41 40,962.28 41,042.41 0.0K
08:20 41,042.41 41,050.76 41,025.71 41,045.74 0.0K
08:25 41,042.41 41,042.41 40,999.01 41,014.05 0.0K
08:30 41,005.70 41,010.69 40,943.93 40,967.31 0.0K
08:35 40,963.98 40,992.36 40,947.28 40,989.00 0.0K
08:40 41,005.70 41,070.79 41,005.70 41,070.79 0.0K
08:45 41,062.44 41,062.44 41,017.36 41,017.36 0.0K
08:50 41,034.06 41,052.44 41,019.04 41,019.04 0.0K
08:55 41,012.37 41,070.79 41,012.37 41,059.11 0.0K
09:00 41,062.44 41,079.14 41,022.38 41,022.38 0.0K
09:05 41,019.04 41,019.04 40,985.65 40,985.65 0.0K
09:10 40,978.98 41,004.02 40,962.28 40,962.28 0.0K
09:15 40,953.93 40,973.96 40,945.58 40,968.95 0.0K
09:20 40,972.29 41,099.15 40,968.95 41,099.15 0.0K
09:25 41,090.80 41,090.80 41,045.72 41,045.72 0.0K
09:30 41,054.07 41,059.09 41,042.39 41,059.09 0.0K
09:35 41,067.43 41,069.11 41,044.07 41,069.11 0.0K
09:40 41,060.76 41,072.45 41,052.42 41,057.43 0.0K
09:45 41,060.76 41,109.18 41,060.76 41,109.18 0.0K
09:50 41,100.83 41,100.83 41,065.78 41,089.14 0.0K
09:55 41,097.49 41,104.16 41,080.80 41,095.81 0.0K
10:00 41,087.47 41,087.47 41,037.40 41,045.74 0.0K
10:05 41,042.41 41,042.41 41,039.07 41,039.07 0.0K
10:10 41,030.73 41,035.74 41,004.02 41,007.36 0.0K
10:15 40,999.01 40,999.01 40,940.59 40,940.59 0.0K
10:20 40,937.26 40,965.64 40,922.24 40,957.29 0.0K
10:25 40,948.94 41,017.38 40,948.94 41,009.04 0.0K
10:30 41,017.38 41,024.05 41,014.05 41,014.05 0.0K
10:35 41,022.40 41,052.46 41,010.71 41,052.46 0.0K
10:40 41,044.11 41,077.50 41,044.11 41,050.80 0.0K
10:45 41,054.13 41,062.48 41,054.13 41,062.48 0.0K
10:50 41,054.13 41,054.13 41,029.09 41,045.79 0.0K
10:55 41,037.44 41,050.80 41,037.44 41,050.80 0.0K
11:00 41,054.13 41,062.48 41,022.42 41,030.77 0.0K
11:05 41,022.42 41,022.42 41,022.42 41,022.42 0.0K
11:10 41,019.08 41,019.08 41,010.73 41,010.73 0.0K
11:15 41,014.07 41,014.07 40,995.71 40,995.71 0.0K
11:20 40,992.38 40,992.38 40,984.03 40,984.03 0.0K
11:25 40,975.68 40,984.03 40,958.99 40,962.32 0.0K
11:30 40,970.67 40,970.67 40,970.67 40,970.67 0.0K
11:35 40,979.02 40,985.69 40,962.32 40,970.67 0.0K
11:40 40,967.33 40,984.03 40,967.33 40,984.03 0.0K
11:45 40,984.03 40,984.03 40,964.00 40,964.00 0.0K
11:50 40,972.35 40,980.70 40,960.66 40,977.36 0.0K
11:55 40,974.03 40,974.03 40,962.34 40,962.34 0.0K
12:00 40,970.69 40,974.03 40,955.67 40,965.68 0.0K
12:05 40,974.03 40,982.37 40,965.68 40,965.68 0.0K
12:10 40,974.03 40,974.03 40,945.64 40,965.68 0.0K
12:15 40,974.03 40,977.36 40,965.68 40,977.36 0.0K
12:20 40,985.71 41,002.41 40,985.71 41,002.41 0.0K
12:25 41,010.75 41,010.75 41,002.41 41,005.74 0.0K
12:30 41,014.09 41,017.42 41,009.08 41,009.08 0.0K
12:35 41,009.08 41,017.42 41,009.08 41,017.42 0.0K
12:40 41,009.08 41,017.42 41,000.73 41,017.42 0.0K
12:45 41,025.77 41,039.11 41,022.42 41,030.77 0.0K
12:50 41,039.11 41,039.11 41,030.77 41,030.77 0.0K
12:55 41,039.11 41,042.45 41,022.42 41,025.75 0.0K
13:00 41,022.42 41,032.42 40,927.25 40,935.60 0.0K
13:05 40,927.25 40,980.68 40,918.90 40,980.68 0.0K
13:10 40,989.02 41,020.74 40,989.02 41,004.04 0.0K
13:15 41,012.39 41,037.44 41,004.04 41,037.44 0.0K
13:20 41,029.09 41,029.09 41,020.74 41,020.74 0.0K
13:25 41,029.09 41,065.82 41,029.09 41,065.82 0.0K
13:30 41,069.15 41,079.18 41,050.80 41,079.18 0.0K
13:35 41,070.83 41,079.18 41,059.15 41,059.15 0.0K
13:40 41,067.50 41,087.53 41,050.80 41,059.15 0.0K
13:45 41,062.48 41,082.51 41,062.48 41,064.16 0.0K
13:50 41,055.81 41,075.84 41,039.11 41,067.50 0.0K
13:55 41,059.15 41,074.17 41,055.81 41,059.15 0.0K
14:00 41,054.13 41,065.82 41,050.80 41,065.82 0.0K
14:05 41,074.17 41,105.88 41,074.17 41,092.52 0.0K
14:10 41,084.17 41,084.17 41,059.13 41,059.13 0.0K
14:15 41,042.43 41,052.46 41,019.06 41,022.40 0.0K
14:20 41,047.44 41,047.44 41,024.08 41,024.08 0.0K
14:25 41,032.42 41,064.14 41,024.08 41,064.14 0.0K
14:30 41,047.44 41,064.14 40,979.00 41,045.79 0.0K
14:35 41,037.44 41,147.62 41,019.06 41,097.53 0.0K
14:40 41,094.20 41,127.59 41,085.85 41,125.91 0.0K
14:45 41,129.25 41,129.25 41,067.47 41,069.15 0.0K
14:50 41,065.82 41,084.17 41,035.76 41,080.84 0.0K
14:55 41,072.49 41,080.84 41,055.79 41,080.84 0.0K
15:00 41,084.17 41,087.51 41,060.80 41,087.51 0.0K
15:05 41,095.86 41,159.29 41,079.16 41,150.94 0.0K
15:10 41,142.59 41,167.64 41,127.57 41,144.27 0.0K
15:15 41,140.93 41,157.63 41,124.24 41,137.60 0.0K
15:20 41,140.93 41,145.95 41,092.52 41,099.19 0.0K
15:25 41,102.53 41,142.59 41,094.18 41,142.59 0.0K
15:30 41,145.93 41,164.30 41,139.26 41,155.95 0.0K
15:35 41,147.60 41,227.73 41,147.60 41,219.38 0.0K
15:40 41,216.05 41,236.08 41,201.03 41,209.38 0.0K
15:45 41,206.04 41,206.04 41,172.65 41,174.33 0.0K
15:50 41,182.68 41,214.39 41,182.68 41,214.39 0.0K
15:55 41,206.04 41,206.04 41,170.99 41,170.99 0.0K
16:00 41,162.64 41,162.64 41,105.88 41,130.93 0.0K
16:05 41,134.26 41,145.95 41,117.57 41,117.57 0.0K
16:10 41,109.22 41,129.25 41,100.87 41,112.55 0.0K
16:15 41,104.20 41,122.58 41,072.49 41,122.58 0.0K
16:20 41,105.88 41,139.28 41,094.20 41,132.60 0.0K
16:25 41,129.27 41,134.28 41,109.24 41,112.57 0.0K
16:35 41,346.33 41,346.33 41,346.33 41,346.33 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available