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 41,925.67 41,990.74 41,810.47 41,852.21 0.0K
08:05 41,848.87 41,848.87 41,646.89 41,646.89 0.0K
08:10 41,638.55 41,655.24 41,530.06 41,553.42 0.0K
08:15 41,585.14 41,635.21 41,585.14 41,618.51 0.0K
08:20 41,621.85 41,658.58 41,598.48 41,658.58 0.0K
08:25 41,633.53 41,740.36 41,625.18 41,717.00 0.0K
08:30 41,700.30 41,700.30 41,645.22 41,661.91 0.0K
08:35 41,678.61 41,678.61 41,645.24 41,653.58 0.0K
08:40 41,645.24 41,671.94 41,645.24 41,671.94 0.0K
08:45 41,683.62 41,708.67 41,626.86 41,635.21 0.0K
08:50 41,628.54 41,628.54 41,568.44 41,588.47 0.0K
08:55 41,580.13 41,613.52 41,580.13 41,596.82 0.0K
09:00 41,600.16 41,608.51 41,545.08 41,561.77 0.0K
09:05 41,565.11 41,591.81 41,563.43 41,583.46 0.0K
09:10 41,575.11 41,591.81 41,543.40 41,591.81 0.0K
09:15 41,608.51 41,626.86 41,595.15 41,595.15 0.0K
09:20 41,603.49 41,628.54 41,550.09 41,588.47 0.0K
09:25 41,596.82 41,605.17 41,565.13 41,565.13 0.0K
09:30 41,573.48 41,573.48 41,471.66 41,471.66 0.0K
09:35 41,480.01 41,495.03 41,454.96 41,469.98 0.0K
09:40 41,456.64 41,456.64 41,379.85 41,399.86 0.0K
09:45 41,373.15 41,373.15 41,338.10 41,338.10 0.0K
09:50 41,334.77 41,413.22 41,326.42 41,413.22 0.0K
09:55 41,438.26 41,459.95 41,438.26 41,459.95 0.0K
10:00 41,444.93 41,453.28 41,401.53 41,401.53 0.0K
10:05 41,409.88 41,453.28 41,409.88 41,438.26 0.0K
10:10 41,429.92 41,510.04 41,409.88 41,510.04 0.0K
10:15 41,513.38 41,518.39 41,469.98 41,469.98 0.0K
10:20 41,461.63 41,506.71 41,461.63 41,506.71 0.0K
10:25 41,490.01 41,506.71 41,459.97 41,501.72 0.0K
10:30 41,520.07 41,555.12 41,520.07 41,555.12 0.0K
10:35 41,558.46 41,571.82 41,546.77 41,571.82 0.0K
10:40 41,563.47 41,563.47 41,538.42 41,555.12 0.0K
10:45 41,546.77 41,555.12 41,546.77 41,546.77 0.0K
10:50 41,555.12 41,566.81 41,546.77 41,560.13 0.0K
10:55 41,551.79 41,551.79 41,513.40 41,521.75 0.0K
11:00 41,513.40 41,530.10 41,513.40 41,530.10 0.0K
11:05 41,536.77 41,548.45 41,536.77 41,548.45 0.0K
11:10 41,556.80 41,556.80 41,536.77 41,545.12 0.0K
11:15 41,536.77 41,536.77 41,496.70 41,496.70 0.0K
11:20 41,508.39 41,525.08 41,508.39 41,513.40 0.0K
11:25 41,528.42 41,528.42 41,488.35 41,508.39 0.0K
11:30 41,516.74 41,535.09 41,516.74 41,520.07 0.0K
11:35 41,511.72 41,551.79 41,511.72 41,543.44 0.0K
11:40 41,535.09 41,543.44 41,508.39 41,508.39 0.0K
11:45 41,511.72 41,520.07 41,485.02 41,485.02 0.0K
11:50 41,476.67 41,508.39 41,476.67 41,493.37 0.0K
11:55 41,500.04 41,508.39 41,480.01 41,480.01 0.0K
12:00 41,476.67 41,476.67 41,428.26 41,428.26 0.0K
12:05 41,436.61 41,464.99 41,428.26 41,456.64 0.0K
12:10 41,439.94 41,483.34 41,439.94 41,483.34 0.0K
12:15 41,474.99 41,483.34 41,474.99 41,474.99 0.0K
12:20 41,483.34 41,491.69 41,483.34 41,483.34 0.0K
12:25 41,474.99 41,483.34 41,474.99 41,483.34 0.0K
12:30 41,474.99 41,495.03 41,474.99 41,483.34 0.0K
12:35 41,500.04 41,500.04 41,473.34 41,473.34 0.0K
12:40 41,464.99 41,473.34 41,458.32 41,473.34 0.0K
12:45 41,464.99 41,464.99 41,464.99 41,464.99 0.0K
12:50 41,461.65 41,464.99 41,461.65 41,464.99 0.0K
12:55 41,473.34 41,490.03 41,470.00 41,490.03 0.0K
13:00 41,498.38 41,498.38 41,463.33 41,463.33 0.0K
13:05 41,459.99 41,466.66 41,456.66 41,466.66 0.0K
13:10 41,475.01 41,475.01 41,446.63 41,459.99 0.0K
13:15 41,451.65 41,476.69 41,451.65 41,476.69 0.0K
13:20 41,476.69 41,485.04 41,465.01 41,468.34 0.0K
13:25 41,476.69 41,476.69 41,424.96 41,424.96 0.0K
13:30 41,416.61 41,441.66 41,416.61 41,441.66 0.0K
13:35 41,433.31 41,453.34 41,433.31 41,433.31 0.0K
13:40 41,424.96 41,424.96 41,356.52 41,384.90 0.0K
13:45 41,374.89 41,374.89 41,351.53 41,361.53 0.0K
13:50 41,353.18 41,363.21 41,329.82 41,354.86 0.0K
13:55 41,346.51 41,373.22 41,338.16 41,373.22 0.0K
14:00 41,376.55 41,384.90 41,274.73 41,306.45 0.0K
14:05 41,298.10 41,329.82 41,298.10 41,329.82 0.0K
14:10 41,321.47 41,351.51 41,321.47 41,323.12 0.0K
14:15 41,331.47 41,334.81 41,299.76 41,299.76 0.0K
14:20 41,296.42 41,296.42 41,264.71 41,276.39 0.0K
14:25 41,281.40 41,281.40 41,212.96 41,258.04 0.0K
14:30 41,278.07 41,386.58 41,278.07 41,339.82 0.0K
14:35 41,314.78 41,426.62 41,311.44 41,394.90 0.0K
14:40 41,411.60 41,470.02 41,411.60 41,463.35 0.0K
14:45 41,475.03 41,556.82 41,475.03 41,548.47 0.0K
14:50 41,540.12 41,570.18 41,528.44 41,545.14 0.0K
14:55 41,553.48 41,581.87 41,548.47 41,565.17 0.0K
15:00 41,565.17 41,583.52 41,548.47 41,558.48 0.0K
15:05 41,558.48 41,558.48 41,496.70 41,530.10 0.0K
15:10 41,533.43 41,583.52 41,533.43 41,566.83 0.0K
15:15 41,558.48 41,583.52 41,535.11 41,551.81 0.0K
15:20 41,563.49 41,571.84 41,546.79 41,550.13 0.0K
15:25 41,566.83 41,578.51 41,546.79 41,578.51 0.0K
15:30 41,570.16 41,611.90 41,546.79 41,611.90 0.0K
15:35 41,595.21 41,680.33 41,595.21 41,671.98 0.0K
15:40 41,663.63 41,693.69 41,663.63 41,693.69 0.0K
15:45 41,702.04 41,708.71 41,655.28 41,655.28 0.0K
15:50 41,663.63 41,675.31 41,643.60 41,651.95 0.0K
15:55 41,660.30 41,720.39 41,660.30 41,705.37 0.0K
16:00 41,702.04 41,702.04 41,643.62 41,683.68 0.0K
16:05 41,692.03 41,692.03 41,648.63 41,651.97 0.0K
16:10 41,643.62 41,650.29 41,633.59 41,645.28 0.0K
16:15 41,648.61 41,708.71 41,648.61 41,676.99 0.0K
16:20 41,693.69 41,693.69 41,670.32 41,682.01 0.0K
16:25 41,693.69 41,758.80 41,693.69 41,745.44 0.0K
16:35 41,780.51 41,780.51 41,780.51 41,780.51 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available