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 42,356.53 42,356.53 42,209.62 42,217.96 0.0K
08:05 42,217.96 42,306.44 42,214.63 42,279.74 0.0K
08:10 42,308.12 42,333.14 42,289.74 42,333.14 0.0K
08:15 42,329.81 42,329.81 42,303.11 42,318.12 0.0K
08:20 42,343.17 42,369.87 42,334.82 42,364.86 0.0K
08:25 42,379.88 42,399.91 42,369.87 42,381.56 0.0K
08:30 42,373.21 42,373.21 42,321.46 42,321.46 0.0K
08:35 42,329.81 42,329.81 42,286.41 42,294.76 0.0K
08:40 42,286.41 42,286.41 42,263.04 42,278.06 0.0K
08:45 42,274.73 42,274.73 42,249.68 42,273.05 0.0K
08:50 42,276.38 42,294.76 42,263.04 42,263.04 0.0K
08:55 42,246.34 42,254.69 42,246.34 42,254.69 0.0K
09:00 42,248.02 42,264.72 42,209.64 42,209.64 0.0K
09:05 42,192.96 42,199.63 42,167.91 42,167.91 0.0K
09:10 42,164.58 42,164.58 42,132.86 42,144.55 0.0K
09:15 42,137.88 42,137.88 42,066.10 42,069.43 0.0K
09:20 42,077.78 42,094.48 42,051.08 42,057.75 0.0K
09:25 42,054.41 42,054.41 41,989.30 41,989.30 0.0K
09:30 41,980.95 42,017.68 41,940.91 41,940.91 0.0K
09:35 41,934.24 41,999.33 41,907.54 41,999.33 0.0K
09:40 41,995.99 42,017.68 41,979.30 42,002.66 0.0K
09:45 41,990.98 42,019.36 41,990.98 42,006.00 0.0K
09:50 42,012.67 42,029.37 42,000.99 42,026.03 0.0K
09:55 42,017.68 42,086.13 42,002.66 42,082.79 0.0K
10:00 42,079.46 42,094.48 42,067.77 42,094.48 0.0K
10:05 42,091.14 42,107.84 42,079.46 42,087.81 0.0K
10:10 42,091.14 42,096.15 42,086.15 42,089.48 0.0K
10:15 42,097.83 42,132.88 42,097.83 42,132.88 0.0K
10:20 42,107.84 42,132.88 42,107.84 42,132.88 0.0K
10:25 42,141.23 42,154.57 42,141.23 42,146.22 0.0K
10:30 42,137.88 42,137.88 42,137.88 42,137.88 0.0K
10:35 42,129.53 42,129.53 42,106.16 42,106.16 0.0K
10:40 42,114.51 42,114.51 42,114.51 42,114.51 0.0K
10:45 42,097.81 42,097.81 42,094.48 42,094.48 0.0K
10:50 42,086.13 42,126.19 42,086.13 42,117.84 0.0K
10:55 42,126.19 42,134.54 42,126.19 42,131.21 0.0K
11:00 42,134.54 42,142.89 42,134.54 42,142.89 0.0K
11:05 42,121.20 42,127.87 42,096.15 42,096.15 0.0K
11:10 42,099.49 42,124.53 42,099.49 42,116.19 0.0K
11:15 42,112.85 42,141.23 42,112.85 42,132.88 0.0K
11:20 42,136.22 42,136.22 42,119.52 42,119.52 0.0K
11:25 42,116.19 42,127.87 42,112.85 42,127.87 0.0K
11:30 42,124.53 42,124.53 42,071.13 42,071.13 0.0K
11:35 42,074.46 42,074.46 42,054.43 42,062.78 0.0K
11:40 42,042.75 42,042.75 42,026.05 42,034.40 0.0K
11:45 42,042.75 42,057.77 42,026.05 42,034.40 0.0K
11:50 42,051.10 42,066.12 42,051.10 42,066.12 0.0K
11:55 42,057.77 42,077.80 42,037.74 42,077.80 0.0K
12:00 42,074.46 42,091.16 42,071.13 42,071.13 0.0K
12:05 42,062.78 42,074.46 42,054.43 42,074.46 0.0K
12:10 42,082.81 42,086.15 42,082.81 42,086.15 0.0K
12:15 42,094.50 42,094.50 42,086.15 42,094.50 0.0K
12:20 42,091.16 42,094.50 42,077.80 42,077.80 0.0K
12:25 42,071.13 42,077.80 42,071.13 42,074.46 0.0K
12:30 42,082.81 42,082.81 42,046.10 42,046.10 0.0K
12:35 42,052.77 42,056.11 42,052.77 42,056.11 0.0K
12:40 42,047.76 42,047.76 42,032.74 42,044.43 0.0K
12:45 42,047.76 42,067.79 42,047.76 42,067.79 0.0K
12:50 42,064.46 42,064.46 42,064.46 42,064.46 0.0K
12:55 42,047.76 42,059.45 42,047.76 42,059.45 0.0K
13:00 42,071.13 42,079.48 42,071.13 42,079.48 0.0K
13:05 42,087.83 42,087.83 42,071.13 42,076.14 0.0K
13:10 42,079.48 42,091.16 42,079.48 42,087.83 0.0K
13:15 42,096.17 42,096.17 42,069.47 42,069.47 0.0K
13:20 42,072.81 42,072.81 42,036.08 42,049.44 0.0K
13:25 42,041.09 42,057.79 42,041.09 42,049.44 0.0K
13:30 42,042.77 42,072.83 42,042.77 42,072.83 0.0K
13:35 42,079.50 42,114.55 42,079.50 42,114.55 0.0K
13:40 42,117.88 42,129.57 42,106.20 42,121.22 0.0K
13:45 42,129.57 42,141.25 42,121.22 42,132.90 0.0K
13:50 42,124.55 42,132.90 42,112.87 42,112.87 0.0K
13:55 42,116.21 42,144.59 42,116.21 42,127.89 0.0K
14:00 42,136.24 42,139.57 42,116.21 42,136.24 0.0K
14:05 42,127.89 42,127.89 42,111.19 42,111.19 0.0K
14:10 42,119.54 42,127.89 42,119.54 42,119.54 0.0K
14:15 42,139.57 42,184.63 42,139.57 42,184.63 0.0K
14:20 42,192.98 42,196.31 42,166.28 42,166.28 0.0K
14:25 42,169.61 42,181.30 42,152.92 42,172.95 0.0K
14:30 42,164.60 42,187.97 42,136.22 42,187.97 0.0K
14:35 42,196.31 42,256.41 42,192.98 42,244.73 0.0K
14:40 42,236.38 42,244.73 42,194.64 42,194.64 0.0K
14:45 42,177.94 42,234.70 42,174.60 42,226.35 0.0K
14:50 42,243.05 42,251.40 42,211.33 42,219.68 0.0K
14:55 42,223.02 42,231.37 42,189.62 42,189.62 0.0K
15:00 42,206.32 42,234.70 42,197.97 42,209.66 0.0K
15:05 42,201.31 42,201.31 42,141.21 42,141.21 0.0K
15:10 42,149.56 42,172.93 42,124.51 42,169.59 0.0K
15:15 42,156.25 42,184.61 42,141.21 42,184.61 0.0K
15:20 42,187.95 42,187.95 42,129.53 42,141.21 0.0K
15:25 42,149.56 42,181.28 42,149.56 42,181.28 0.0K
15:30 42,172.93 42,201.31 42,169.59 42,177.94 0.0K
15:35 42,174.60 42,196.29 42,166.26 42,187.95 0.0K
15:40 42,196.29 42,229.69 42,187.95 42,212.99 0.0K
15:45 42,209.66 42,212.99 42,196.29 42,211.31 0.0K
15:50 42,202.97 42,214.65 42,197.95 42,197.95 0.0K
15:55 42,189.60 42,206.30 42,172.91 42,206.30 0.0K
16:00 42,197.95 42,197.95 42,161.22 42,169.57 0.0K
16:05 42,177.92 42,189.60 42,169.57 42,172.91 0.0K
16:10 42,181.26 42,226.33 42,181.26 42,226.33 0.0K
16:15 42,202.97 42,202.97 42,186.27 42,186.27 0.0K
16:20 42,194.62 42,202.97 42,166.24 42,174.58 0.0K
16:25 42,182.93 42,191.28 42,146.20 42,149.54 0.0K
16:35 42,221.32 42,221.32 42,221.32 42,221.32 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available