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 43,009.35 43,039.39 41,992.58 43,039.39 0.0K
08:05 43,022.69 43,600.37 42,997.64 43,583.67 0.0K
08:10 43,573.67 43,792.38 43,410.07 43,466.83 0.0K
08:15 43,503.56 43,545.31 43,281.51 43,284.85 0.0K
08:20 43,268.15 43,400.05 43,119.56 43,152.95 0.0K
08:25 43,166.31 43,521.90 43,166.31 43,480.16 0.0K
08:30 43,488.50 43,673.83 43,480.16 43,577.00 0.0K
08:35 43,551.96 43,647.12 43,535.26 43,647.12 0.0K
08:40 43,663.82 43,847.47 43,652.14 43,688.87 0.0K
08:45 43,663.82 43,713.91 43,622.08 43,630.43 0.0K
08:50 43,663.82 43,667.16 43,371.65 43,371.65 0.0K
08:55 43,334.92 43,334.92 43,097.85 43,136.25 0.0K
09:00 43,198.03 43,381.67 43,198.03 43,274.82 0.0K
09:05 43,229.74 43,531.92 43,226.41 43,531.92 0.0K
09:10 43,538.59 43,546.94 43,413.39 43,418.40 0.0K
09:15 43,435.10 43,481.85 43,117.90 43,183.01 0.0K
09:20 43,166.31 43,221.41 42,994.35 43,221.41 0.0K
09:25 43,254.81 43,378.34 43,254.81 43,353.29 0.0K
09:30 43,344.94 43,356.63 43,224.73 43,291.52 0.0K
09:35 43,294.85 43,303.20 43,154.63 43,224.75 0.0K
09:40 43,213.07 43,233.10 43,184.69 43,224.75 0.0K
09:45 43,241.45 43,403.38 43,241.45 43,301.54 0.0K
09:50 43,284.85 43,296.53 43,251.45 43,293.19 0.0K
09:55 43,284.85 43,366.65 43,284.85 43,366.65 0.0K
10:00 43,358.30 43,395.03 43,324.91 43,395.03 0.0K
10:05 43,363.32 43,401.70 43,239.77 43,331.58 0.0K
10:10 43,339.93 43,339.93 43,254.79 43,279.83 0.0K
10:15 43,271.48 43,271.48 43,196.35 43,266.47 0.0K
10:20 43,283.17 43,283.17 43,181.33 43,181.33 0.0K
10:25 43,189.68 43,189.68 43,079.49 43,079.49 0.0K
10:30 43,046.10 43,144.60 42,960.96 43,072.82 0.0K
10:35 43,081.17 43,279.83 43,081.17 43,263.14 0.0K
10:40 43,254.79 43,346.62 43,233.08 43,313.23 0.0K
10:45 43,313.23 43,433.44 43,309.89 43,376.68 0.0K
10:50 43,368.33 43,401.72 43,314.90 43,401.72 0.0K
10:55 43,421.76 43,448.46 43,395.03 43,418.40 0.0K
11:00 43,418.40 43,443.45 43,386.69 43,418.40 0.0K
11:05 43,410.05 43,451.79 43,375.00 43,451.79 0.0K
11:10 43,460.14 43,521.92 43,460.14 43,521.92 0.0K
11:15 43,513.57 43,598.71 43,505.22 43,598.71 0.0K
11:20 43,607.06 43,658.81 43,598.71 43,642.11 0.0K
11:25 43,633.76 43,638.78 43,590.36 43,638.78 0.0K
11:30 43,692.20 43,728.93 43,663.82 43,688.87 0.0K
11:35 43,717.25 43,854.14 43,700.55 43,825.76 0.0K
11:40 43,834.10 43,955.98 43,817.41 43,944.29 0.0K
11:45 43,952.64 43,952.64 43,755.63 43,875.85 0.0K
11:50 43,867.50 43,905.91 43,797.38 43,880.86 0.0K
11:55 43,889.21 43,889.21 43,797.38 43,854.14 0.0K
12:00 43,837.44 43,862.49 43,755.63 43,809.06 0.0K
12:05 43,825.76 43,834.10 43,640.43 43,640.43 0.0K
12:10 43,587.01 43,695.54 43,587.01 43,695.54 0.0K
12:15 43,705.54 43,747.28 43,603.70 43,612.05 0.0K
12:20 43,620.40 43,733.92 43,615.39 43,708.88 0.0K
12:25 43,700.53 43,700.53 43,617.05 43,617.05 0.0K
12:30 43,608.70 43,642.09 43,505.18 43,515.21 0.0K
12:35 43,523.55 43,590.34 43,490.16 43,581.99 0.0K
12:40 43,573.65 43,598.69 43,540.25 43,573.65 0.0K
12:45 43,581.99 43,650.44 43,581.99 43,650.44 0.0K
12:50 43,675.48 43,723.90 43,620.38 43,620.38 0.0K
12:55 43,637.08 43,673.81 43,637.08 43,645.43 0.0K
13:00 43,653.77 43,702.19 43,637.08 43,687.17 0.0K
13:05 43,678.82 43,723.90 43,650.44 43,723.90 0.0K
13:10 43,767.30 43,844.09 43,767.30 43,844.09 0.0K
13:15 43,810.70 43,839.08 43,725.55 43,773.97 0.0K
13:20 43,824.06 43,875.81 43,807.36 43,835.74 0.0K
13:25 43,852.44 43,852.44 43,799.01 43,824.06 0.0K
13:30 43,832.41 43,882.50 43,763.96 43,763.96 0.0K
13:35 43,780.66 43,780.66 43,653.77 43,665.46 0.0K
13:40 43,688.83 43,697.17 43,623.72 43,648.76 0.0K
13:45 43,657.11 43,665.46 43,615.37 43,640.41 0.0K
13:50 43,640.41 43,640.41 43,568.63 43,602.03 0.0K
13:55 43,593.68 43,615.39 43,561.12 43,615.39 0.0K
14:00 43,623.74 43,703.86 43,623.74 43,653.77 0.0K
14:05 43,657.11 43,673.81 43,608.70 43,608.70 0.0K
14:10 43,612.03 43,698.83 43,588.66 43,647.08 0.0K
14:15 43,655.43 43,695.50 43,642.07 43,675.46 0.0K
14:20 43,683.81 43,745.59 43,647.08 43,705.52 0.0K
14:25 43,655.43 43,842.43 43,638.73 43,758.95 0.0K
14:30 43,742.25 43,807.36 43,612.03 43,750.60 0.0K
14:35 43,742.25 43,934.25 43,742.25 43,892.50 0.0K
14:40 43,867.46 43,867.46 43,693.84 43,693.84 0.0K
14:45 43,735.58 43,768.97 43,640.41 43,655.43 0.0K
14:50 43,638.73 43,655.43 43,581.97 43,618.70 0.0K
14:55 43,643.75 43,702.17 43,575.28 43,675.44 0.0K
15:00 43,642.05 43,837.38 43,633.70 43,770.59 0.0K
15:05 43,787.29 43,877.44 43,762.24 43,820.68 0.0K
15:10 43,812.33 43,814.01 43,643.73 43,643.73 0.0K
15:15 43,652.08 43,720.52 43,611.99 43,620.34 0.0K
15:20 43,637.04 43,665.42 43,546.88 43,580.28 0.0K
15:25 43,571.93 43,588.62 43,535.20 43,551.89 0.0K
15:30 43,560.24 43,643.71 43,551.89 43,585.27 0.0K
15:35 43,576.92 43,593.62 43,496.79 43,508.47 0.0K
15:40 43,500.13 43,518.48 43,450.04 43,471.75 0.0K
15:45 43,511.81 43,518.48 43,416.64 43,416.64 0.0K
15:50 43,408.29 43,523.49 43,393.27 43,523.49 0.0K
15:55 43,523.49 43,535.18 43,455.05 43,535.18 0.0K
16:00 43,538.51 43,598.63 43,515.15 43,570.23 0.0K
16:05 43,566.89 43,626.99 43,545.18 43,553.53 0.0K
16:10 43,556.87 43,556.87 43,468.39 43,498.43 0.0K
16:15 43,506.78 43,543.51 43,466.71 43,466.71 0.0K
16:20 43,475.06 43,556.87 43,475.06 43,556.87 0.0K
16:25 43,565.22 43,576.90 43,505.12 43,573.56 0.0K
16:35 43,580.21 43,580.21 43,580.21 43,580.21 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available