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 42,030.70 42,030.70 41,668.42 41,685.12 0.0K
08:05 41,716.83 41,718.53 41,633.37 41,700.16 0.0K
08:10 41,703.49 41,703.49 41,630.03 41,650.07 0.0K
08:15 41,683.46 41,802.00 41,683.46 41,761.93 0.0K
08:20 41,765.27 41,847.05 41,765.27 41,830.36 0.0K
08:25 41,838.70 41,855.40 41,805.31 41,847.03 0.0K
08:30 41,843.70 41,860.41 41,827.02 41,833.71 0.0K
08:35 41,825.36 41,865.43 41,825.36 41,847.05 0.0K
08:40 41,843.72 41,857.08 41,788.63 41,857.08 0.0K
08:45 41,832.03 41,838.70 41,790.29 41,790.29 0.0K
08:50 41,751.90 41,768.60 41,736.89 41,736.89 0.0K
08:55 41,728.54 41,728.54 41,700.16 41,728.54 0.0K
09:00 41,720.19 41,730.22 41,696.82 41,730.22 0.0K
09:05 41,721.87 41,721.87 41,663.45 41,663.45 0.0K
09:10 41,655.10 41,691.83 41,655.10 41,691.83 0.0K
09:15 41,671.80 41,675.13 41,655.10 41,666.78 0.0K
09:20 41,663.45 41,663.45 41,630.05 41,658.43 0.0K
09:25 41,650.09 41,650.09 41,595.00 41,620.05 0.0K
09:30 41,628.40 41,681.82 41,628.40 41,681.82 0.0K
09:35 41,685.16 41,685.16 41,676.81 41,685.16 0.0K
09:40 41,693.51 41,726.90 41,693.51 41,726.90 0.0K
09:45 41,705.19 41,750.27 41,705.19 41,750.27 0.0K
09:50 41,766.96 41,775.31 41,765.29 41,765.29 0.0K
09:55 41,781.98 41,788.65 41,728.56 41,773.64 0.0K
10:00 41,765.29 41,781.98 41,756.94 41,775.31 0.0K
10:05 41,812.04 41,812.04 41,787.00 41,798.68 0.0K
10:10 41,790.33 41,790.33 41,755.28 41,763.63 0.0K
10:15 41,771.98 41,771.98 41,743.62 41,751.97 0.0K
10:20 41,751.97 41,751.97 41,718.57 41,726.92 0.0K
10:25 41,720.25 41,763.65 41,720.25 41,763.65 0.0K
10:30 41,772.00 41,795.37 41,766.98 41,770.32 0.0K
10:35 41,761.97 41,782.00 41,761.97 41,782.00 0.0K
10:40 41,793.69 41,793.69 41,751.95 41,760.29 0.0K
10:45 41,776.99 41,776.99 41,751.95 41,751.95 0.0K
10:50 41,748.61 41,751.95 41,726.92 41,743.60 0.0K
10:55 41,735.25 41,735.25 41,695.20 41,703.55 0.0K
11:00 41,735.27 41,735.27 41,701.88 41,701.88 0.0K
11:05 41,693.53 41,710.22 41,678.51 41,710.22 0.0K
11:10 41,718.57 41,723.59 41,700.22 41,716.91 0.0K
11:15 41,708.57 41,708.57 41,680.19 41,696.88 0.0K
11:20 41,693.55 41,693.55 41,651.80 41,651.80 0.0K
11:25 41,645.13 41,645.13 41,606.75 41,633.45 0.0K
11:30 41,641.80 41,666.84 41,641.80 41,658.50 0.0K
11:35 41,666.84 41,666.84 41,666.84 41,666.84 0.0K
11:40 41,673.51 41,673.51 41,658.50 41,658.50 0.0K
11:45 41,666.84 41,691.89 41,666.84 41,683.54 0.0K
11:50 41,691.89 41,708.59 41,675.19 41,691.89 0.0K
11:55 41,675.19 41,716.93 41,675.19 41,716.93 0.0K
12:00 41,708.59 41,736.97 41,700.24 41,736.97 0.0K
12:05 41,745.32 41,748.65 41,711.92 41,711.92 0.0K
12:10 41,711.92 41,728.62 41,711.92 41,728.62 0.0K
12:15 41,736.97 41,736.97 41,711.92 41,720.27 0.0K
12:20 41,728.62 41,757.00 41,728.62 41,757.00 0.0K
12:25 41,757.00 41,757.00 41,740.30 41,740.30 0.0K
12:30 41,748.65 41,760.33 41,748.65 41,751.99 0.0K
12:35 41,768.68 41,768.68 41,728.62 41,728.62 0.0K
12:40 41,720.27 41,740.30 41,711.92 41,740.30 0.0K
12:45 41,743.64 41,743.64 41,731.95 41,731.95 0.0K
12:50 41,723.61 41,723.61 41,711.92 41,711.92 0.0K
12:55 41,728.62 41,728.62 41,720.27 41,728.62 0.0K
13:00 41,731.95 41,763.67 41,731.95 41,763.67 0.0K
13:05 41,772.02 41,772.02 41,755.32 41,760.33 0.0K
13:10 41,757.00 41,780.37 41,757.00 41,768.68 0.0K
13:15 41,760.33 41,760.33 41,738.65 41,746.99 0.0K
13:20 41,743.66 41,743.66 41,743.66 41,743.66 0.0K
13:25 41,740.32 41,743.66 41,701.94 41,701.94 0.0K
13:30 41,698.60 41,735.33 41,686.92 41,701.94 0.0K
13:35 41,685.24 41,706.95 41,681.90 41,706.95 0.0K
13:40 41,715.30 41,718.63 41,701.94 41,701.94 0.0K
13:45 41,693.59 41,693.59 41,650.19 41,650.19 0.0K
13:50 41,653.52 41,663.55 41,646.85 41,658.54 0.0K
13:55 41,670.22 41,678.57 41,661.87 41,678.57 0.0K
14:00 41,681.90 41,681.90 41,625.14 41,681.90 0.0K
14:05 41,665.21 41,673.56 41,665.21 41,665.21 0.0K
14:10 41,638.50 41,658.54 41,630.16 41,650.19 0.0K
14:15 41,641.84 41,641.84 41,573.39 41,590.09 0.0K
14:20 41,583.42 41,583.42 41,566.72 41,581.74 0.0K
14:25 41,590.09 41,601.78 41,573.39 41,585.08 0.0K
14:30 41,593.43 41,613.46 41,504.95 41,543.36 0.0K
14:35 41,551.70 41,583.42 41,538.34 41,575.07 0.0K
14:40 41,566.72 41,575.07 41,558.38 41,566.72 0.0K
14:45 41,573.39 41,646.85 41,573.39 41,626.82 0.0K
14:50 41,635.17 41,660.21 41,635.17 41,660.21 0.0K
14:55 41,663.55 41,740.32 41,663.55 41,700.28 0.0K
15:00 41,700.28 41,703.61 41,616.81 41,616.81 0.0K
15:05 41,625.16 41,665.23 41,616.81 41,665.23 0.0K
15:10 41,656.88 41,705.29 41,656.88 41,685.26 0.0K
15:15 41,676.91 41,690.27 41,630.18 41,638.52 0.0K
15:20 41,630.18 41,641.86 41,598.46 41,600.14 0.0K
15:25 41,591.79 41,610.16 41,576.77 41,605.15 0.0K
15:30 41,608.49 41,626.84 41,576.77 41,600.14 0.0K
15:35 41,596.80 41,605.15 41,573.44 41,605.15 0.0K
15:40 41,596.80 41,605.15 41,573.44 41,585.12 0.0K
15:45 41,576.77 41,576.77 41,545.05 41,556.74 0.0K
15:50 41,560.07 41,571.76 41,540.04 41,563.41 0.0K
15:55 41,563.41 41,571.76 41,546.71 41,548.39 0.0K
16:00 41,540.04 41,606.81 41,530.02 41,606.81 0.0K
16:05 41,603.47 41,621.83 41,580.11 41,580.11 0.0K
16:10 41,571.76 41,583.44 41,563.41 41,563.41 0.0K
16:15 41,571.76 41,586.78 41,563.41 41,578.43 0.0K
16:20 41,578.43 41,623.51 41,576.77 41,576.77 0.0K
16:25 41,600.14 41,600.14 41,525.02 41,525.02 0.0K
16:35 41,556.76 41,556.76 41,556.76 41,556.76 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available