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 41,852.45 41,991.04 41,804.04 41,852.43 0.0K
08:05 41,885.83 41,949.26 41,847.42 41,879.14 0.0K
08:10 41,865.79 41,880.81 41,842.43 41,842.43 0.0K
08:15 41,839.09 41,877.48 41,839.09 41,859.10 0.0K
08:20 41,834.06 41,834.06 41,778.97 41,790.66 0.0K
08:25 41,799.01 41,815.68 41,790.66 41,800.66 0.0K
08:30 41,809.01 41,847.40 41,800.66 41,835.71 0.0K
08:35 41,832.38 41,907.52 41,829.04 41,907.52 0.0K
08:40 41,914.19 41,914.19 41,875.80 41,875.80 0.0K
08:45 41,867.45 41,867.45 41,799.01 41,799.01 0.0K
08:50 41,807.35 41,822.37 41,773.96 41,790.66 0.0K
08:55 41,799.01 41,807.35 41,782.31 41,782.31 0.0K
09:00 41,773.96 41,782.31 41,725.55 41,768.95 0.0K
09:05 41,783.97 41,844.06 41,780.63 41,844.06 0.0K
09:10 41,824.03 41,847.40 41,824.03 41,832.38 0.0K
09:15 41,835.71 41,872.44 41,835.71 41,872.44 0.0K
09:20 41,869.11 41,869.11 41,845.74 41,854.09 0.0K
09:25 41,857.42 41,857.42 41,857.42 41,857.42 0.0K
09:30 41,860.76 41,877.46 41,857.42 41,865.77 0.0K
09:35 41,857.42 41,865.77 41,857.42 41,860.76 0.0K
09:40 41,864.10 41,864.10 41,855.75 41,855.75 0.0K
09:45 41,864.10 41,887.46 41,855.75 41,887.46 0.0K
09:50 41,894.13 41,895.81 41,887.46 41,895.81 0.0K
09:55 41,907.50 41,917.50 41,899.15 41,917.50 0.0K
10:00 41,914.17 41,919.18 41,885.79 41,885.79 0.0K
10:05 41,882.45 41,882.45 41,872.44 41,872.44 0.0K
10:10 41,864.10 41,864.10 41,852.41 41,852.41 0.0K
10:15 41,849.08 41,849.08 41,825.71 41,825.71 0.0K
10:20 41,817.36 41,834.06 41,802.34 41,802.34 0.0K
10:25 41,793.99 41,812.35 41,793.99 41,809.01 0.0K
10:30 41,812.35 41,812.35 41,788.98 41,788.98 0.0K
10:35 41,797.33 41,805.68 41,797.33 41,805.68 0.0K
10:40 41,805.68 41,825.71 41,805.68 41,809.01 0.0K
10:45 41,792.32 41,797.33 41,780.63 41,797.33 0.0K
10:50 41,805.68 41,805.68 41,805.68 41,805.68 0.0K
10:55 41,809.01 41,812.35 41,805.68 41,805.68 0.0K
11:00 41,797.33 41,797.33 41,760.60 41,768.95 0.0K
11:05 41,768.95 41,800.66 41,768.95 41,790.64 0.0K
11:10 41,782.29 41,790.64 41,773.94 41,787.30 0.0K
11:15 41,795.65 41,795.65 41,787.30 41,787.30 0.0K
11:20 41,795.65 41,798.99 41,790.64 41,798.99 0.0K
11:25 41,795.65 41,807.33 41,795.65 41,807.33 0.0K
11:30 41,815.68 41,832.38 41,815.68 41,819.02 0.0K
11:35 41,819.02 41,819.02 41,810.67 41,819.02 0.0K
11:40 41,822.35 41,822.35 41,802.32 41,802.32 0.0K
11:45 41,793.97 41,793.97 41,793.97 41,793.97 0.0K
11:50 41,802.32 41,837.37 41,802.32 41,837.37 0.0K
11:55 41,837.37 41,854.07 41,837.37 41,854.07 0.0K
12:00 41,862.42 41,895.81 41,862.42 41,874.10 0.0K
12:05 41,882.45 41,882.45 41,860.74 41,860.74 0.0K
12:10 41,864.08 41,874.08 41,855.73 41,874.08 0.0K
12:15 41,882.43 41,882.43 41,874.08 41,882.43 0.0K
12:20 41,874.08 41,882.43 41,865.73 41,865.73 0.0K
12:25 41,865.73 41,889.10 41,865.73 41,889.10 0.0K
12:30 41,880.75 41,880.75 41,865.73 41,865.73 0.0K
12:35 41,857.38 41,869.07 41,849.04 41,869.07 0.0K
12:40 41,869.07 41,897.45 41,869.07 41,889.10 0.0K
12:45 41,885.76 41,885.76 41,857.38 41,857.38 0.0K
12:50 41,849.04 41,857.38 41,849.04 41,849.04 0.0K
12:55 41,840.69 41,840.69 41,840.69 41,840.69 0.0K
13:00 41,837.35 41,875.74 41,834.02 41,867.39 0.0K
13:05 41,859.04 41,862.38 41,850.69 41,862.38 0.0K
13:10 41,870.73 41,877.42 41,849.04 41,877.42 0.0K
13:15 41,897.45 41,945.86 41,889.10 41,945.86 0.0K
13:20 41,937.51 41,945.86 41,920.82 41,920.82 0.0K
13:25 41,929.16 41,929.16 41,894.11 41,919.16 0.0K
13:30 41,915.82 41,934.18 41,887.44 41,934.18 0.0K
13:35 41,940.85 41,964.22 41,940.85 41,964.22 0.0K
13:40 41,980.91 41,997.61 41,980.91 41,984.25 0.0K
13:45 41,987.58 42,012.63 41,987.58 42,012.63 0.0K
13:50 42,024.31 42,032.66 41,957.55 41,974.24 0.0K
13:55 41,982.59 42,019.32 41,982.59 42,019.32 0.0K
14:00 42,027.67 42,027.67 42,010.97 42,019.32 0.0K
14:05 42,022.65 42,039.35 42,014.31 42,022.65 0.0K
14:10 42,022.65 42,039.35 42,019.32 42,031.00 0.0K
14:15 42,039.35 42,044.37 42,027.67 42,027.67 0.0K
14:20 42,036.02 42,047.70 42,015.98 42,015.98 0.0K
14:25 42,019.32 42,044.37 41,994.27 42,002.62 0.0K
14:30 42,042.69 42,114.49 42,002.62 42,086.11 0.0K
14:35 42,091.12 42,119.50 42,032.68 42,049.38 0.0K
14:40 42,057.73 42,057.73 42,007.64 42,036.02 0.0K
14:45 42,027.67 42,146.20 42,024.33 42,146.20 0.0K
14:50 42,142.87 42,154.55 42,114.49 42,122.84 0.0K
14:55 42,114.49 42,114.49 42,094.46 42,099.47 0.0K
15:00 42,091.12 42,136.20 42,091.12 42,119.50 0.0K
15:05 42,127.85 42,176.26 42,127.85 42,167.91 0.0K
15:10 42,151.22 42,179.60 42,139.53 42,179.60 0.0K
15:15 42,179.60 42,206.30 42,159.57 42,197.95 0.0K
15:20 42,206.30 42,296.46 42,206.30 42,296.46 0.0K
15:25 42,304.80 42,379.94 42,284.77 42,301.47 0.0K
15:30 42,304.80 42,369.91 42,304.80 42,369.91 0.0K
15:35 42,361.57 42,369.91 42,333.18 42,356.55 0.0K
15:40 42,348.20 42,386.61 42,344.87 42,378.26 0.0K
15:45 42,386.61 42,394.96 42,346.55 42,366.58 0.0K
15:50 42,358.23 42,420.00 42,349.88 42,406.64 0.0K
15:55 42,414.99 42,414.99 42,366.58 42,394.96 0.0K
16:00 42,411.66 42,495.12 42,411.66 42,486.77 0.0K
16:05 42,495.12 42,511.82 42,490.11 42,495.12 0.0K
16:10 42,503.47 42,523.50 42,466.74 42,523.50 0.0K
16:15 42,540.20 42,540.20 42,528.51 42,540.20 0.0K
16:20 42,548.55 42,551.88 42,531.85 42,551.88 0.0K
16:25 42,540.20 42,575.25 42,531.85 42,571.91 0.0K
16:35 42,555.20 42,555.20 42,555.20 42,555.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available