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 44,326.58 44,326.58 44,052.74 44,061.09 0.0K
08:05 44,077.79 44,104.49 43,892.48 43,955.93 0.0K
08:10 43,967.62 44,134.57 43,950.92 44,056.10 0.0K
08:15 44,052.76 44,076.13 43,996.00 43,996.00 0.0K
08:20 43,996.00 44,022.72 43,892.50 43,924.22 0.0K
08:25 43,915.87 43,915.87 43,849.10 43,849.10 0.0K
08:30 43,857.45 43,969.30 43,850.78 43,850.78 0.0K
08:35 43,834.08 43,899.19 43,834.08 43,865.80 0.0K
08:40 43,857.45 43,865.80 43,849.10 43,857.45 0.0K
08:45 43,865.80 43,985.99 43,865.80 43,977.65 0.0K
08:50 43,985.99 43,991.01 43,974.31 43,991.01 0.0K
08:55 43,991.01 44,007.70 43,974.31 43,985.99 0.0K
09:00 43,985.99 44,027.74 43,985.99 44,011.04 0.0K
09:05 44,052.78 44,076.15 44,027.74 44,039.42 0.0K
09:10 44,036.08 44,077.83 44,027.74 44,077.83 0.0K
09:15 44,069.48 44,166.30 44,069.48 44,107.86 0.0K
09:20 44,121.23 44,121.23 44,066.14 44,089.51 0.0K
09:25 44,064.46 44,157.96 44,064.46 44,157.96 0.0K
09:30 44,161.29 44,161.29 44,141.26 44,141.26 0.0K
09:35 44,149.61 44,177.99 44,144.59 44,169.64 0.0K
09:40 44,169.64 44,177.99 44,161.29 44,177.99 0.0K
09:45 44,194.68 44,214.72 44,172.97 44,211.38 0.0K
09:50 44,161.31 44,271.48 44,161.31 44,254.78 0.0K
09:55 44,263.13 44,291.51 44,258.12 44,266.46 0.0K
10:00 44,263.13 44,263.13 44,263.13 44,263.13 0.0K
10:05 44,254.78 44,264.79 44,228.06 44,234.73 0.0K
10:10 44,243.08 44,256.44 44,243.08 44,256.44 0.0K
10:15 44,266.44 44,269.78 44,228.04 44,233.05 0.0K
10:25 44,241.40 44,269.78 44,241.40 44,269.78 0.0K
10:30 44,273.11 44,301.50 44,264.77 44,279.79 0.0K
10:35 44,296.48 44,296.48 44,279.79 44,279.79 0.0K
10:40 44,271.44 44,308.17 44,263.09 44,308.17 0.0K
10:45 44,316.51 44,333.21 44,296.48 44,304.83 0.0K
10:50 44,308.17 44,308.17 44,244.73 44,244.73 0.0K
10:55 44,253.08 44,264.77 44,221.37 44,221.37 0.0K
11:00 44,238.06 44,273.11 44,238.06 44,251.40 0.0K
11:05 44,254.74 44,304.83 44,254.74 44,303.15 0.0K
11:10 44,311.50 44,319.85 44,311.50 44,319.85 0.0K
11:15 44,314.84 44,314.84 44,291.47 44,299.82 0.0K
11:20 44,303.15 44,336.55 44,303.15 44,336.55 0.0K
11:25 44,356.58 44,356.58 44,339.88 44,348.23 0.0K
11:30 44,339.88 44,339.88 44,299.82 44,299.82 0.0K
11:35 44,291.47 44,314.84 44,291.47 44,314.84 0.0K
11:40 44,294.80 44,294.80 44,274.77 44,283.12 0.0K
11:45 44,274.77 44,274.77 44,259.75 44,259.75 0.0K
11:50 44,279.79 44,316.51 44,271.44 44,271.44 0.0K
11:55 44,271.44 44,271.44 44,238.04 44,266.42 0.0K
12:00 44,283.12 44,283.12 44,248.07 44,276.45 0.0K
12:05 44,284.80 44,329.88 44,276.45 44,321.53 0.0K
12:10 44,329.88 44,336.55 44,319.85 44,324.86 0.0K
12:15 44,333.21 44,376.61 44,333.21 44,369.94 0.0K
12:20 44,373.28 44,413.34 44,373.28 44,413.34 0.0K
12:25 44,421.69 44,461.75 44,416.68 44,416.68 0.0K
12:30 44,410.00 44,416.68 44,404.99 44,416.68 0.0K
12:35 44,425.02 44,425.02 44,408.33 44,416.68 0.0K
12:40 44,408.33 44,425.02 44,408.33 44,410.00 0.0K
12:45 44,401.66 44,413.34 44,399.98 44,399.98 0.0K
12:50 44,391.63 44,391.63 44,374.93 44,374.93 0.0K
12:55 44,368.26 44,384.96 44,351.57 44,363.25 0.0K
13:00 44,386.62 44,403.31 44,341.54 44,349.89 0.0K
13:05 44,364.91 44,386.62 44,361.57 44,378.27 0.0K
13:10 44,369.92 44,394.97 44,369.92 44,386.62 0.0K
13:15 44,383.28 44,383.28 44,343.22 44,354.90 0.0K
13:20 44,346.55 44,383.28 44,339.88 44,383.28 0.0K
13:25 44,391.63 44,391.63 44,358.24 44,363.25 0.0K
13:30 44,354.90 44,363.25 44,354.90 44,363.25 0.0K
13:35 44,354.90 44,354.90 44,346.55 44,354.90 0.0K
13:40 44,371.60 44,396.64 44,363.25 44,396.64 0.0K
13:45 44,403.31 44,420.01 44,394.97 44,394.97 0.0K
13:50 44,411.66 44,411.66 44,374.93 44,383.28 0.0K
13:55 44,399.98 44,399.98 44,379.95 44,388.29 0.0K
14:00 44,384.96 44,384.96 44,356.58 44,356.58 0.0K
14:05 44,348.23 44,369.94 44,328.20 44,369.94 0.0K
14:10 44,361.59 44,361.59 44,344.90 44,353.24 0.0K
14:15 44,369.94 44,389.97 44,369.94 44,389.97 0.0K
14:20 44,398.32 44,416.68 44,398.32 44,416.68 0.0K
14:25 44,425.02 44,468.42 44,403.31 44,423.35 0.0K
14:30 44,394.97 44,705.50 44,394.97 44,685.46 0.0K
14:35 44,702.16 44,712.19 44,640.39 44,695.49 0.0K
14:40 44,720.53 44,728.88 44,697.17 44,717.20 0.0K
14:45 44,725.55 44,782.31 44,717.20 44,782.31 0.0K
14:50 44,782.31 44,855.77 44,770.63 44,830.72 0.0K
14:55 44,839.07 44,865.79 44,820.72 44,859.12 0.0K
15:00 44,850.77 44,950.94 44,850.77 44,942.59 0.0K
15:05 44,959.28 45,009.37 44,930.90 44,992.68 0.0K
15:10 44,984.33 44,989.34 44,855.79 44,872.48 0.0K
15:15 44,864.14 44,945.92 44,864.14 44,930.90 0.0K
15:20 44,937.57 44,937.57 44,880.81 44,880.81 0.0K
15:25 44,889.16 44,889.16 44,872.46 44,872.46 0.0K
15:30 44,897.51 44,912.53 44,815.70 44,815.70 0.0K
15:35 44,807.35 44,829.06 44,725.55 44,730.56 0.0K
15:40 44,718.88 44,877.48 44,710.53 44,852.43 0.0K
15:45 44,869.13 44,887.50 44,859.12 44,867.47 0.0K
15:50 44,859.12 44,882.49 44,845.76 44,849.10 0.0K
15:55 44,857.44 44,865.79 44,837.41 44,854.11 0.0K
16:00 44,839.09 44,855.79 44,802.36 44,847.44 0.0K
16:05 44,855.79 44,902.52 44,842.43 44,879.15 0.0K
16:10 44,870.81 44,870.81 44,787.32 44,820.72 0.0K
16:15 44,829.06 44,879.13 44,829.06 44,879.13 0.0K
16:20 44,879.13 44,879.13 44,850.75 44,875.80 0.0K
16:25 44,884.15 44,887.48 44,844.08 44,877.48 0.0K
16:35 44,872.44 44,872.44 44,872.44 44,872.44 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available