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 44,872.44 44,872.44 44,728.88 44,832.40 0.0K
08:05 44,824.05 44,940.89 44,815.70 44,862.44 0.0K
08:10 44,854.09 44,894.13 44,775.62 44,879.11 0.0K
08:15 44,895.81 44,970.95 44,895.81 44,955.93 0.0K
08:20 44,975.96 44,990.98 44,942.57 44,982.63 0.0K
08:25 44,974.28 44,974.28 44,900.82 44,962.60 0.0K
08:30 44,965.93 45,031.04 44,957.59 45,031.04 0.0K
08:35 45,039.39 45,076.12 45,019.36 45,076.12 0.0K
08:40 45,064.44 45,087.80 45,059.42 45,064.44 0.0K
08:45 45,056.09 45,089.48 45,039.39 45,047.74 0.0K
08:50 45,039.39 45,039.39 45,019.36 45,027.71 0.0K
08:55 45,031.04 45,042.73 45,014.35 45,034.38 0.0K
09:00 45,042.73 45,076.12 45,031.04 45,076.12 0.0K
09:05 45,067.77 45,067.77 45,027.71 45,027.71 0.0K
09:10 45,027.71 45,076.12 45,019.36 45,076.12 0.0K
09:15 45,101.17 45,112.85 45,092.82 45,092.82 0.0K
09:20 45,101.17 45,109.52 45,086.15 45,086.15 0.0K
09:25 45,077.80 45,134.56 45,072.79 45,117.86 0.0K
09:30 45,109.52 45,142.91 45,109.52 45,142.91 0.0K
09:35 45,142.91 45,171.29 45,142.91 45,162.94 0.0K
09:40 45,174.62 45,191.32 45,146.24 45,154.59 0.0K
09:45 45,162.94 45,233.06 45,162.94 45,216.37 0.0K
09:50 45,208.02 45,208.02 45,191.32 45,191.32 0.0K
09:55 45,182.97 45,187.99 45,147.92 45,147.92 0.0K
10:00 45,164.62 45,254.77 45,164.62 45,254.77 0.0K
10:05 45,258.11 45,258.11 45,204.68 45,204.68 0.0K
10:10 45,221.38 45,229.73 45,204.68 45,204.68 0.0K
10:15 45,221.38 45,221.38 45,149.60 45,152.94 0.0K
10:20 45,144.59 45,174.65 45,141.25 45,174.65 0.0K
10:25 45,166.30 45,166.30 45,141.25 45,144.59 0.0K
10:30 45,144.59 45,144.59 45,071.13 45,096.17 0.0K
10:35 45,112.87 45,147.92 45,112.87 45,132.90 0.0K
10:40 45,107.86 45,149.60 45,104.52 45,121.22 0.0K
10:45 45,132.90 45,141.25 45,116.21 45,116.21 0.0K
10:50 45,124.55 45,142.93 45,092.84 45,134.58 0.0K
10:55 45,117.88 45,169.63 45,117.88 45,169.63 0.0K
11:00 45,186.33 45,186.33 45,169.63 45,177.98 0.0K
11:05 45,174.65 45,191.34 45,154.61 45,182.99 0.0K
11:10 45,179.66 45,179.66 45,154.61 45,154.61 0.0K
11:15 45,154.61 45,166.30 45,154.61 45,166.30 0.0K
11:20 45,174.65 45,191.34 45,166.30 45,166.30 0.0K
11:25 45,166.30 45,186.33 45,166.30 45,186.33 0.0K
11:30 45,194.68 45,223.06 45,194.68 45,223.06 0.0K
11:35 45,231.41 45,246.43 45,223.06 45,246.43 0.0K
11:40 45,238.08 45,246.43 45,186.33 45,186.33 0.0K
11:45 45,177.98 45,228.07 45,177.98 45,194.68 0.0K
11:50 45,203.03 45,203.03 45,124.55 45,127.89 0.0K
11:55 45,111.19 45,131.23 45,102.84 45,131.23 0.0K
12:00 45,122.88 45,122.88 45,102.84 45,114.53 0.0K
12:05 45,122.88 45,126.21 45,106.18 45,126.21 0.0K
12:10 45,134.56 45,142.91 45,126.21 45,126.21 0.0K
12:15 45,126.21 45,141.23 45,126.21 45,141.23 0.0K
12:20 45,124.53 45,124.53 45,116.19 45,124.53 0.0K
12:25 45,116.19 45,124.53 45,091.14 45,091.14 0.0K
12:30 45,099.49 45,099.49 45,071.11 45,071.11 0.0K
12:35 45,062.76 45,087.80 45,059.42 45,076.12 0.0K
12:40 45,067.77 45,067.77 45,051.08 45,051.08 0.0K
12:45 45,059.42 45,059.42 45,017.68 45,017.68 0.0K
12:50 45,009.33 45,009.33 44,775.60 44,884.13 0.0K
12:55 44,850.73 44,895.81 44,817.34 44,895.81 0.0K
13:00 44,862.42 44,862.42 44,745.54 44,792.29 0.0K
13:05 44,775.60 44,845.70 44,763.91 44,845.70 0.0K
13:10 44,870.75 44,870.75 44,850.71 44,859.06 0.0K
13:15 44,884.11 44,884.11 44,808.97 44,808.97 0.0K
13:20 44,817.32 44,850.71 44,817.32 44,839.03 0.0K
13:25 44,864.07 44,917.50 44,864.07 44,917.50 0.0K
13:30 44,900.80 44,900.80 44,877.44 44,885.78 0.0K
13:35 44,894.13 44,902.48 44,885.78 44,902.48 0.0K
13:40 44,910.83 44,942.55 44,910.83 44,930.86 0.0K
13:45 44,914.17 44,930.86 44,905.82 44,922.51 0.0K
13:50 44,925.85 44,975.94 44,925.85 44,975.94 0.0K
13:55 44,984.29 45,016.00 44,984.29 45,007.66 0.0K
14:00 44,999.31 45,024.35 44,990.96 44,990.96 0.0K
14:05 44,975.94 44,975.94 44,930.86 44,964.26 0.0K
14:10 44,989.30 44,989.30 44,945.90 44,945.90 0.0K
14:15 44,954.25 44,954.25 44,869.11 44,877.46 0.0K
14:20 44,885.81 44,902.50 44,854.09 44,854.09 0.0K
14:25 44,870.79 44,900.84 44,847.42 44,900.84 0.0K
14:30 44,894.17 45,122.90 44,877.48 45,106.20 0.0K
14:35 45,114.55 45,181.34 45,089.50 45,134.58 0.0K
14:40 45,142.93 45,159.63 45,081.15 45,089.50 0.0K
14:45 45,086.17 45,102.86 44,994.36 44,994.36 0.0K
14:50 44,997.69 45,067.81 44,997.69 45,011.05 0.0K
14:55 45,011.05 45,011.05 44,965.97 44,982.67 0.0K
15:00 44,959.30 44,979.34 44,942.61 44,954.29 0.0K
15:05 44,945.94 44,945.94 44,914.23 44,945.94 0.0K
15:10 44,937.59 44,945.94 44,917.56 44,932.58 0.0K
15:15 44,940.93 44,969.31 44,932.58 44,969.31 0.0K
15:20 44,980.99 45,006.04 44,952.61 44,960.96 0.0K
15:25 44,952.61 45,017.72 44,952.61 45,017.72 0.0K
15:30 45,021.06 45,059.44 45,004.36 45,059.44 0.0K
15:35 45,051.10 45,051.10 45,017.70 45,026.05 0.0K
15:40 45,034.40 45,037.73 45,001.01 45,009.35 0.0K
15:45 45,021.04 45,069.45 45,021.04 45,052.75 0.0K
15:50 45,061.10 45,092.82 45,044.41 45,047.74 0.0K
15:55 45,056.09 45,074.46 45,052.75 45,057.77 0.0K
16:00 45,049.42 45,066.12 44,980.97 44,980.97 0.0K
16:05 44,972.62 44,972.62 44,920.88 44,929.23 0.0K
16:10 44,937.57 45,001.01 44,937.57 45,001.01 0.0K
16:15 44,992.66 44,992.66 44,929.23 44,945.92 0.0K
16:20 44,937.57 44,955.93 44,929.23 44,955.93 0.0K
16:25 44,952.59 44,952.59 44,895.83 44,907.52 0.0K
16:35 44,985.99 44,985.99 44,985.99 44,985.99 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available