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 43,580.21 43,910.82 43,580.21 43,788.95 0.0K
08:05 43,785.61 43,812.33 43,663.74 43,663.74 0.0K
08:10 43,667.07 43,692.12 43,615.35 43,657.09 0.0K
08:15 43,688.81 43,752.24 43,638.73 43,638.73 0.0K
08:20 43,655.43 43,742.25 43,650.44 43,742.25 0.0K
08:25 43,753.94 43,753.94 43,698.85 43,735.58 0.0K
08:30 43,738.92 43,798.99 43,725.55 43,782.30 0.0K
08:35 43,773.95 43,809.00 43,773.95 43,780.62 0.0K
08:40 43,788.97 43,802.33 43,713.85 43,722.20 0.0K
08:45 43,702.17 43,702.17 43,571.95 43,596.99 0.0K
08:50 43,600.33 43,620.36 43,591.98 43,620.36 0.0K
08:55 43,630.37 43,677.12 43,627.03 43,670.45 0.0K
09:00 43,678.80 43,804.01 43,652.10 43,787.31 0.0K
09:05 43,804.01 43,835.72 43,804.01 43,820.70 0.0K
09:10 43,829.05 43,852.42 43,804.01 43,852.42 0.0K
09:15 43,869.12 43,877.46 43,835.72 43,844.07 0.0K
09:20 43,852.42 43,982.64 43,849.08 43,917.53 0.0K
09:25 43,920.86 43,932.55 43,900.83 43,909.18 0.0K
09:30 43,905.84 43,922.54 43,902.51 43,907.52 0.0K
09:35 43,919.21 43,922.54 43,767.28 43,834.06 0.0K
09:40 43,829.05 43,857.43 43,804.01 43,840.73 0.0K
09:45 43,832.39 43,832.39 43,770.61 43,798.99 0.0K
09:50 43,819.02 43,914.19 43,819.02 43,907.52 0.0K
09:55 43,899.17 43,932.57 43,867.46 43,924.22 0.0K
10:00 43,920.88 43,954.28 43,907.52 43,915.87 0.0K
10:05 43,924.22 43,969.30 43,914.21 43,914.21 0.0K
10:10 43,905.86 43,957.61 43,889.17 43,957.61 0.0K
10:15 43,957.61 43,974.31 43,940.92 43,945.93 0.0K
10:20 43,962.63 44,002.69 43,954.28 43,994.34 0.0K
10:25 43,985.99 44,019.39 43,985.99 44,011.04 0.0K
10:30 44,027.74 44,059.45 44,014.37 44,059.45 0.0K
10:35 44,087.83 44,114.54 44,077.81 44,112.86 0.0K
10:40 44,142.90 44,208.01 44,142.90 44,201.31 0.0K
10:45 44,197.98 44,197.98 44,172.93 44,172.93 0.0K
10:50 44,189.63 44,192.97 44,164.59 44,172.93 0.0K
10:55 44,181.28 44,283.12 44,181.28 44,273.09 0.0K
11:00 44,304.81 44,321.51 44,241.38 44,253.06 0.0K
11:05 44,261.41 44,294.80 44,261.41 44,279.81 0.0K
11:10 44,263.11 44,323.23 44,236.41 44,323.23 0.0K
11:15 44,331.57 44,379.99 44,162.95 44,179.64 0.0K
11:20 44,187.99 44,249.77 44,162.95 44,213.02 0.0K
11:25 44,229.72 44,303.17 44,229.72 44,244.73 0.0K
11:30 44,236.39 44,316.51 44,226.36 44,269.76 0.0K
11:35 44,261.41 44,271.44 44,206.33 44,238.04 0.0K
11:40 44,229.69 44,278.11 44,229.69 44,273.09 0.0K
11:45 44,264.75 44,281.44 44,206.31 44,206.31 0.0K
11:50 44,189.61 44,239.70 44,189.61 44,223.00 0.0K
11:55 44,231.35 44,239.70 44,223.00 44,231.35 0.0K
12:00 44,239.70 44,248.05 44,231.35 44,239.70 0.0K
12:05 44,214.66 44,231.35 44,186.27 44,228.02 0.0K
12:10 44,239.70 44,329.84 44,239.70 44,294.78 0.0K
12:15 44,294.78 44,311.48 44,294.78 44,311.48 0.0K
12:20 44,303.13 44,311.48 44,279.77 44,296.46 0.0K
12:25 44,299.80 44,333.17 44,299.80 44,333.17 0.0K
12:30 44,341.52 44,356.54 44,341.52 44,356.54 0.0K
12:35 44,373.24 44,421.65 44,373.24 44,409.96 0.0K
12:40 44,393.27 44,419.99 44,383.26 44,419.99 0.0K
12:45 44,423.33 44,431.67 44,419.99 44,426.66 0.0K
12:50 44,435.01 44,460.05 44,423.33 44,460.05 0.0K
12:55 44,476.75 44,525.16 44,438.34 44,525.16 0.0K
13:00 44,508.47 44,558.56 44,481.76 44,488.44 0.0K
13:05 44,488.44 44,550.21 44,373.26 44,373.26 0.0K
13:10 44,348.21 44,363.25 44,319.83 44,363.25 0.0K
13:15 44,326.52 44,378.27 44,293.13 44,361.57 0.0K
13:20 44,378.27 44,411.66 44,306.49 44,306.49 0.0K
13:25 44,306.49 44,326.52 44,298.14 44,318.17 0.0K
13:30 44,318.17 44,333.19 44,273.09 44,283.10 0.0K
13:35 44,276.43 44,276.43 44,209.64 44,209.64 0.0K
13:40 44,217.99 44,243.04 44,166.24 44,166.24 0.0K
13:45 44,182.94 44,191.29 44,164.56 44,172.91 0.0K
13:50 44,164.56 44,172.91 44,146.21 44,161.23 0.0K
13:55 44,186.27 44,186.27 44,116.15 44,132.85 0.0K
14:00 44,141.20 44,201.29 44,136.18 44,186.27 0.0K
14:05 44,202.97 44,211.32 44,147.87 44,147.87 0.0K
14:10 44,144.53 44,164.56 44,092.78 44,092.78 0.0K
14:15 44,089.45 44,162.91 44,064.40 44,162.91 0.0K
14:20 44,137.86 44,202.97 44,121.16 44,194.62 0.0K
14:25 44,177.93 44,186.27 44,044.37 44,052.72 0.0K
14:30 44,086.11 44,152.90 43,987.63 44,152.90 0.0K
14:35 44,144.55 44,152.90 44,046.05 44,081.12 0.0K
14:40 44,081.12 44,121.19 44,054.40 44,067.76 0.0K
14:45 44,064.42 44,064.42 43,944.21 43,960.91 0.0K
14:50 43,977.60 43,977.60 43,892.46 43,970.93 0.0K
14:55 43,979.28 44,042.71 43,979.28 44,019.35 0.0K
15:00 44,014.33 44,067.76 43,970.93 44,067.76 0.0K
15:05 44,084.46 44,127.88 44,022.68 44,127.88 0.0K
15:10 44,142.90 44,162.93 44,031.03 44,041.06 0.0K
15:15 44,069.44 44,101.15 44,064.42 44,076.11 0.0K
15:20 44,059.41 44,101.15 44,056.08 44,084.46 0.0K
15:25 44,092.80 44,092.80 44,019.35 44,061.09 0.0K
15:30 44,052.74 44,084.46 44,009.34 44,009.34 0.0K
15:35 44,006.01 44,034.39 43,952.58 43,977.62 0.0K
15:40 43,985.97 44,037.72 43,969.28 44,016.01 0.0K
15:45 44,007.66 44,056.08 44,007.66 44,056.08 0.0K
15:50 44,072.77 44,084.46 44,047.73 44,076.11 0.0K
15:55 44,084.46 44,092.80 44,067.76 44,084.46 0.0K
16:00 44,092.80 44,117.85 44,057.75 44,106.17 0.0K
16:05 44,122.86 44,142.90 44,114.51 44,142.90 0.0K
16:10 44,134.55 44,214.68 44,134.55 44,214.68 0.0K
16:15 44,206.33 44,274.79 44,206.33 44,266.44 0.0K
16:20 44,258.10 44,266.44 44,246.41 44,254.76 0.0K
16:25 44,263.11 44,316.53 44,238.06 44,296.50 0.0K
16:35 44,326.58 44,326.58 44,326.58 44,326.58 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available