FTSE 350 Tobacco TR

TRINMX451030
🏛️ uk →
43,028.71
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 41,556.76 41,877.29 41,556.76 41,800.46 0.0K
08:05 41,817.16 41,850.53 41,787.08 41,795.43 0.0K
08:10 41,787.08 41,910.63 41,787.08 41,890.59 0.0K
08:15 41,873.90 41,898.94 41,760.40 41,768.74 0.0K
08:20 41,765.41 41,792.09 41,765.41 41,792.09 0.0K
08:25 41,800.44 41,893.93 41,800.44 41,877.23 0.0K
08:30 41,885.58 41,920.63 41,845.52 41,847.20 0.0K
08:35 41,850.53 41,850.53 41,805.45 41,838.85 0.0K
08:40 41,847.20 41,850.53 41,822.15 41,822.15 0.0K
08:45 41,830.50 41,845.52 41,808.79 41,808.79 0.0K
08:50 41,817.14 41,817.14 41,782.09 41,795.45 0.0K
08:55 41,803.80 41,860.56 41,800.46 41,843.86 0.0K
09:00 41,835.51 41,880.59 41,835.51 41,853.87 0.0K
09:05 41,857.20 41,910.63 41,848.85 41,902.28 0.0K
09:10 41,910.63 41,947.34 41,900.60 41,938.99 0.0K
09:15 41,930.64 41,967.37 41,915.62 41,967.37 0.0K
09:20 41,967.37 41,982.39 41,959.02 41,982.39 0.0K
09:25 41,982.39 41,987.40 41,969.05 41,987.40 0.0K
09:30 41,974.04 41,974.04 41,920.63 41,920.63 0.0K
09:35 41,903.94 41,903.94 41,863.87 41,872.22 0.0K
09:40 41,880.57 41,888.92 41,863.87 41,888.92 0.0K
09:45 41,872.22 41,895.59 41,872.22 41,895.59 0.0K
09:50 41,903.94 41,907.27 41,872.22 41,872.22 0.0K
09:55 41,863.87 41,888.92 41,863.87 41,880.57 0.0K
10:00 41,888.92 41,928.98 41,888.92 41,920.63 0.0K
10:05 41,923.97 41,923.97 41,893.93 41,910.63 0.0K
10:10 41,902.28 41,964.03 41,902.28 41,955.68 0.0K
10:15 41,952.35 41,969.05 41,940.67 41,969.05 0.0K
10:20 41,977.39 41,989.08 41,964.03 41,964.03 0.0K
10:25 41,980.73 42,015.78 41,972.38 42,015.78 0.0K
10:30 42,007.43 42,015.78 41,992.41 42,000.76 0.0K
10:35 42,009.11 42,009.11 41,969.05 41,969.05 0.0K
10:40 41,952.35 41,980.73 41,949.01 41,964.03 0.0K
10:45 41,960.70 41,960.70 41,925.65 41,937.33 0.0K
10:50 41,928.98 41,928.98 41,925.65 41,925.65 0.0K
10:55 41,933.99 41,933.99 41,907.29 41,907.29 0.0K
11:00 41,903.96 41,903.96 41,900.62 41,903.96 0.0K
11:05 41,895.61 41,895.61 41,892.27 41,892.27 0.0K
11:10 41,875.58 41,875.58 41,855.54 41,855.54 0.0K
11:15 41,852.21 41,852.21 41,843.86 41,843.86 0.0K
11:20 41,860.56 41,863.89 41,843.86 41,843.86 0.0K
11:25 41,868.91 41,893.95 41,868.91 41,893.95 0.0K
11:30 41,902.30 41,910.65 41,865.57 41,868.91 0.0K
11:35 41,862.23 41,862.23 41,862.23 41,862.23 0.0K
11:40 41,870.58 41,870.58 41,862.23 41,862.23 0.0K
11:45 41,853.89 41,890.62 41,853.89 41,882.27 0.0K
11:50 41,890.62 41,903.98 41,875.60 41,875.60 0.0K
11:55 41,872.26 41,872.26 41,872.26 41,872.26 0.0K
12:00 41,880.61 41,892.29 41,880.61 41,892.29 0.0K
12:05 41,883.94 41,883.94 41,880.61 41,880.61 0.0K
12:10 41,888.96 41,888.96 41,872.26 41,887.28 0.0K
12:15 41,895.63 41,895.63 41,860.58 41,860.58 0.0K
12:20 41,852.23 41,870.58 41,852.23 41,853.89 0.0K
12:25 41,842.20 41,867.25 41,842.20 41,850.55 0.0K
12:30 41,858.90 41,865.57 41,845.54 41,862.23 0.0K
12:35 41,853.89 41,890.62 41,853.89 41,890.62 0.0K
12:40 41,893.95 41,897.29 41,882.27 41,882.27 0.0K
12:45 41,878.93 41,898.96 41,878.93 41,898.96 0.0K
12:50 41,890.62 41,922.33 41,870.58 41,922.33 0.0K
12:55 41,925.67 41,930.68 41,922.33 41,930.68 0.0K
13:00 41,922.33 41,922.33 41,905.63 41,922.33 0.0K
13:05 41,930.68 41,950.71 41,930.68 41,950.71 0.0K
13:10 41,942.36 42,017.48 41,942.36 42,009.13 0.0K
13:15 42,000.78 42,032.50 41,992.43 42,032.50 0.0K
13:20 42,029.16 42,040.85 42,024.15 42,037.51 0.0K
13:25 42,020.81 42,029.16 42,017.48 42,020.81 0.0K
13:30 42,045.86 42,045.86 42,002.46 42,002.46 0.0K
13:35 42,010.81 42,030.84 41,994.11 41,994.11 0.0K
13:40 41,990.78 42,007.47 41,979.09 41,979.09 0.0K
13:45 41,970.74 42,010.81 41,970.74 41,982.43 0.0K
13:50 41,994.11 41,994.11 41,957.38 41,957.38 0.0K
13:55 41,974.08 41,999.12 41,965.73 41,987.44 0.0K
14:00 41,979.09 42,000.80 41,975.76 41,975.76 0.0K
14:05 41,984.11 41,992.45 41,969.09 41,969.09 0.0K
14:10 41,952.39 41,952.39 41,932.36 41,949.05 0.0K
14:15 41,945.72 41,945.72 41,929.02 41,929.02 0.0K
14:20 41,940.71 41,969.09 41,940.71 41,969.09 0.0K
14:25 41,977.43 42,012.49 41,937.37 41,937.37 0.0K
14:30 41,903.98 42,022.51 41,903.98 42,014.16 0.0K
14:35 42,014.16 42,022.51 41,989.12 41,997.47 0.0K
14:40 42,014.16 42,014.16 41,974.10 41,974.10 0.0K
14:45 41,982.45 41,982.45 41,965.75 41,982.45 0.0K
14:50 41,957.40 41,982.45 41,949.05 41,977.43 0.0K
14:55 41,985.78 42,019.16 41,969.09 42,015.82 0.0K
15:00 42,015.82 42,040.87 41,999.12 42,004.14 0.0K
15:05 41,995.79 42,000.80 41,977.43 41,977.43 0.0K
15:10 41,985.78 41,985.78 41,957.40 41,959.08 0.0K
15:15 41,950.73 41,959.08 41,942.38 41,942.38 0.0K
15:20 41,950.73 41,962.42 41,798.80 41,863.93 0.0K
15:25 41,855.58 41,924.03 41,847.24 41,915.68 0.0K
15:30 41,919.02 42,044.22 41,919.02 42,044.22 0.0K
15:35 42,035.87 42,075.94 42,014.16 42,067.59 0.0K
15:40 42,075.94 42,092.64 42,067.59 42,075.94 0.0K
15:45 42,067.59 42,106.00 42,067.59 42,094.31 0.0K
15:50 42,085.96 42,085.96 42,060.92 42,060.92 0.0K
15:55 42,069.27 42,094.31 42,057.58 42,057.58 0.0K
16:00 42,065.93 42,094.31 42,060.92 42,069.27 0.0K
16:05 42,057.58 42,111.01 42,057.58 42,111.01 0.0K
16:10 42,102.66 42,106.00 42,057.58 42,057.58 0.0K
16:15 42,065.93 42,074.28 41,932.38 41,932.38 0.0K
16:20 41,924.03 41,977.43 41,924.03 41,977.43 0.0K
16:25 41,969.09 42,054.23 41,965.75 42,052.55 0.0K
16:35 42,092.64 42,092.64 42,092.64 42,092.64 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available