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 42,555.20 42,717.13 42,555.20 42,705.45 0.0K
08:05 42,722.14 42,747.19 42,688.77 42,747.19 0.0K
08:10 42,747.19 42,762.21 42,677.07 42,677.07 0.0K
08:15 42,668.72 42,710.44 42,643.65 42,643.65 0.0K
08:20 42,630.31 42,635.32 42,605.29 42,628.65 0.0K
08:25 42,653.70 42,653.70 42,618.63 42,640.32 0.0K
08:30 42,680.38 42,688.73 42,590.25 42,590.25 0.0K
08:35 42,581.90 42,581.90 42,496.78 42,496.78 0.0K
08:40 42,500.11 42,525.18 42,496.78 42,525.18 0.0K
08:45 42,516.83 42,516.83 42,491.78 42,500.13 0.0K
08:50 42,503.47 42,528.51 42,486.79 42,486.79 0.0K
08:55 42,478.44 42,495.14 42,470.09 42,470.09 0.0K
09:00 42,463.42 42,480.12 42,453.42 42,453.42 0.0K
09:05 42,470.12 42,470.12 42,359.95 42,371.63 0.0K
09:10 42,383.32 42,391.66 42,334.92 42,334.92 0.0K
09:15 42,326.58 42,334.90 42,286.51 42,334.90 0.0K
09:20 42,351.60 42,371.63 42,351.60 42,364.96 0.0K
09:25 42,353.28 42,353.28 42,336.58 42,351.60 0.0K
09:30 42,368.30 42,401.69 42,368.30 42,393.34 0.0K
09:35 42,384.99 42,410.04 42,384.99 42,410.04 0.0K
09:40 42,410.04 42,410.04 42,384.99 42,401.69 0.0K
09:45 42,398.36 42,418.39 42,398.36 42,418.39 0.0K
09:50 42,426.74 42,438.42 42,406.70 42,418.39 0.0K
09:55 42,410.04 42,413.37 42,401.69 42,413.37 0.0K
10:00 42,421.72 42,428.39 42,391.66 42,408.36 0.0K
10:05 42,408.36 42,408.36 42,384.99 42,403.35 0.0K
10:10 42,428.39 42,435.06 42,366.62 42,366.62 0.0K
10:15 42,358.27 42,358.27 42,328.23 42,336.58 0.0K
10:20 42,353.28 42,361.63 42,353.28 42,353.28 0.0K
10:25 42,353.28 42,353.28 42,313.21 42,319.88 0.0K
10:30 42,331.57 42,369.95 42,331.57 42,369.95 0.0K
10:35 42,386.65 42,386.65 42,354.94 42,363.28 0.0K
10:40 42,371.63 42,389.99 42,371.63 42,389.99 0.0K
10:45 42,406.68 42,426.72 42,401.67 42,401.67 0.0K
10:50 42,410.02 42,443.41 42,410.02 42,443.41 0.0K
10:55 42,426.72 42,435.06 42,393.34 42,393.34 0.0K
11:00 42,384.99 42,418.39 42,384.99 42,401.69 0.0K
11:05 42,405.03 42,421.72 42,405.03 42,415.05 0.0K
11:10 42,406.70 42,406.70 42,398.36 42,398.36 0.0K
11:15 42,406.70 42,430.07 42,403.37 42,430.07 0.0K
11:20 42,436.74 42,461.79 42,436.74 42,460.11 0.0K
11:25 42,451.76 42,451.76 42,448.43 42,448.43 0.0K
11:30 42,465.12 42,481.82 42,465.12 42,481.80 0.0K
11:35 42,498.50 42,503.51 42,478.46 42,478.46 0.0K
11:40 42,495.16 42,495.16 42,445.07 42,445.07 0.0K
11:45 42,453.42 42,453.42 42,450.08 42,450.08 0.0K
11:50 42,441.73 42,450.08 42,430.05 42,450.08 0.0K
11:55 42,453.42 42,495.16 42,453.42 42,495.16 0.0K
12:00 42,566.94 42,566.94 42,503.51 42,506.84 0.0K
12:05 42,498.50 42,526.88 42,498.50 42,523.54 0.0K
12:10 42,500.17 42,540.24 42,491.83 42,540.24 0.0K
12:15 42,548.59 42,548.59 42,515.19 42,515.19 0.0K
12:20 42,506.84 42,515.19 42,495.16 42,495.16 0.0K
12:25 42,503.51 42,503.51 42,503.51 42,503.51 0.0K
12:30 42,495.16 42,495.16 42,486.81 42,495.16 0.0K
12:35 42,486.81 42,495.16 42,481.82 42,481.82 0.0K
12:40 42,473.47 42,473.47 42,465.12 42,465.12 0.0K
12:45 42,456.77 42,456.77 42,440.08 42,455.10 0.0K
12:50 42,438.40 42,453.42 42,416.69 42,450.08 0.0K
12:55 42,441.73 42,446.75 42,438.40 42,438.40 0.0K
13:00 42,430.05 42,455.10 42,426.72 42,438.40 0.0K
13:05 42,446.75 42,455.10 42,443.41 42,455.10 0.0K
13:10 42,455.10 42,471.79 42,446.75 42,471.79 0.0K
13:15 42,480.14 42,496.84 42,463.44 42,496.84 0.0K
13:20 42,491.83 42,491.83 42,466.78 42,466.78 0.0K
13:25 42,475.13 42,475.13 42,475.13 42,475.13 0.0K
13:30 42,466.78 42,475.13 42,446.75 42,446.75 0.0K
13:35 42,455.10 42,485.15 42,446.75 42,485.15 0.0K
13:40 42,493.50 42,503.51 42,493.50 42,495.16 0.0K
13:45 42,486.81 42,490.15 42,470.12 42,490.15 0.0K
13:50 42,498.50 42,506.84 42,490.15 42,498.50 0.0K
13:55 42,490.15 42,506.84 42,490.15 42,498.50 0.0K
14:00 42,506.84 42,506.84 42,490.15 42,498.50 0.0K
14:05 42,490.15 42,526.88 42,481.80 42,526.88 0.0K
14:10 42,535.23 42,543.57 42,495.16 42,511.86 0.0K
14:15 42,528.55 42,573.61 42,528.55 42,553.58 0.0K
14:20 42,550.24 42,553.58 42,541.90 42,545.23 0.0K
14:25 42,553.58 42,585.30 42,545.23 42,568.60 0.0K
14:30 42,622.02 42,802.31 42,622.02 42,785.62 0.0K
14:35 42,793.97 42,830.69 42,748.89 42,822.35 0.0K
14:40 42,814.00 42,852.40 42,797.30 42,839.04 0.0K
14:45 42,830.69 42,864.09 42,815.68 42,824.02 0.0K
14:50 42,832.37 42,889.13 42,812.34 42,872.44 0.0K
14:55 42,889.13 42,937.55 42,867.42 42,920.85 0.0K
15:00 42,912.50 42,920.85 42,862.41 42,862.41 0.0K
15:05 42,854.06 42,870.76 42,787.30 42,855.74 0.0K
15:10 42,855.74 42,869.10 42,819.01 42,869.10 0.0K
15:15 42,877.45 42,912.50 42,862.43 42,862.43 0.0K
15:20 42,865.77 42,927.54 42,865.77 42,885.80 0.0K
15:25 42,885.80 42,885.80 42,849.07 42,885.80 0.0K
15:30 42,877.45 42,924.19 42,869.10 42,924.19 0.0K
15:35 42,932.53 42,974.28 42,915.84 42,932.53 0.0K
15:40 42,940.88 42,940.88 42,870.76 42,917.51 0.0K
15:45 42,909.17 42,909.17 42,889.13 42,889.13 0.0K
15:50 42,880.79 42,925.86 42,880.79 42,917.51 0.0K
15:55 42,909.17 42,917.51 42,862.43 42,862.43 0.0K
16:00 42,879.13 42,910.84 42,865.77 42,865.77 0.0K
16:05 42,857.42 42,922.53 42,840.72 42,922.53 0.0K
16:10 42,922.53 42,930.88 42,897.48 42,914.18 0.0K
16:15 42,905.83 42,925.86 42,877.45 42,922.53 0.0K
16:20 42,942.56 42,964.27 42,910.84 42,910.84 0.0K
16:25 42,927.54 42,942.56 42,902.50 42,910.84 0.0K
16:35 43,009.35 43,009.35 43,009.35 43,009.35 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available