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 44,985.99 45,236.40 44,985.99 45,157.91 0.0K
08:05 45,149.56 45,184.63 45,082.79 45,101.17 0.0K
08:10 45,101.17 45,181.30 45,084.47 45,084.47 0.0K
08:15 45,081.13 45,122.88 45,072.79 45,087.83 0.0K
08:20 45,084.49 45,099.51 45,064.46 45,099.51 0.0K
08:25 45,091.16 45,127.89 45,091.16 45,094.50 0.0K
08:30 45,106.18 45,134.56 45,052.75 45,052.75 0.0K
08:35 45,047.74 45,101.17 45,047.74 45,062.78 0.0K
08:40 45,062.78 45,062.78 45,026.05 45,029.39 0.0K
08:45 45,017.70 45,072.79 45,017.70 45,059.42 0.0K
08:50 45,067.77 45,087.80 45,067.77 45,082.79 0.0K
08:55 45,074.44 45,074.44 45,017.68 45,017.68 0.0K
09:00 45,026.03 45,057.75 45,026.03 45,037.71 0.0K
09:05 45,034.38 45,034.38 44,972.60 44,975.94 0.0K
09:10 44,950.89 44,979.28 44,950.89 44,970.93 0.0K
09:15 44,979.28 44,987.62 44,947.56 44,962.58 0.0K
09:20 44,970.93 44,970.93 44,967.59 44,967.59 0.0K
09:25 44,974.26 45,005.98 44,974.26 44,990.96 0.0K
09:30 44,999.31 45,047.72 44,999.31 45,047.72 0.0K
09:35 45,051.06 45,091.12 45,051.06 45,062.74 0.0K
09:40 45,059.40 45,111.13 45,039.37 45,099.45 0.0K
09:45 45,091.10 45,104.46 45,087.76 45,096.11 0.0K
09:50 45,087.76 45,122.82 45,087.76 45,099.45 0.0K
09:55 45,107.80 45,107.80 45,084.43 45,101.13 0.0K
10:00 45,109.47 45,126.17 45,109.47 45,112.81 0.0K
10:05 45,124.49 45,167.89 45,124.49 45,167.89 0.0K
10:10 45,176.24 45,196.27 45,176.24 45,181.25 0.0K
10:15 45,172.91 45,172.91 45,161.22 45,161.22 0.0K
10:20 45,157.89 45,186.27 45,152.87 45,177.92 0.0K
10:25 45,139.53 45,162.90 45,139.53 45,162.90 0.0K
10:30 45,171.25 45,194.62 45,154.55 45,162.90 0.0K
10:35 45,179.60 45,179.60 45,162.90 45,162.90 0.0K
10:40 45,179.60 45,179.60 45,144.55 45,159.56 0.0K
10:45 45,151.22 45,151.22 45,142.87 45,142.87 0.0K
10:50 45,134.52 45,134.52 45,097.79 45,097.79 0.0K
10:55 45,074.42 45,074.42 45,066.07 45,074.42 0.0K
11:00 45,061.08 45,109.49 45,052.73 45,101.15 0.0K
11:05 45,097.81 45,097.81 45,097.81 45,097.81 0.0K
11:10 45,101.15 45,101.15 45,101.15 45,101.15 0.0K
11:15 45,104.48 45,121.18 45,096.13 45,104.48 0.0K
11:20 45,096.13 45,112.83 45,096.13 45,104.48 0.0K
11:25 45,112.83 45,112.83 45,104.48 45,112.83 0.0K
11:30 45,104.48 45,104.48 45,081.11 45,081.11 0.0K
11:35 45,084.45 45,112.83 45,084.45 45,112.83 0.0K
11:40 45,104.48 45,104.48 45,096.13 45,096.13 0.0K
11:45 45,087.78 45,107.82 45,087.78 45,091.12 0.0K
11:50 45,099.47 45,102.80 45,091.12 45,102.80 0.0K
11:55 45,111.15 45,131.18 45,102.80 45,131.18 0.0K
12:00 45,134.52 45,134.52 45,117.82 45,117.82 0.0K
12:05 45,109.47 45,117.82 45,077.76 45,077.76 0.0K
12:10 45,086.11 45,086.11 45,072.75 45,072.75 0.0K
12:15 45,081.09 45,081.09 45,052.71 45,059.38 0.0K
12:20 45,047.70 45,047.70 45,032.68 45,032.68 0.0K
12:25 45,024.33 45,024.33 45,017.66 45,017.66 0.0K
12:30 45,009.31 45,056.05 45,009.31 45,056.05 0.0K
12:35 45,064.40 45,081.09 45,064.40 45,081.09 0.0K
12:40 45,089.44 45,104.46 45,089.44 45,096.11 0.0K
12:45 45,104.46 45,107.80 45,104.46 45,107.80 0.0K
12:50 45,119.48 45,122.82 45,094.43 45,094.43 0.0K
12:55 45,091.10 45,127.83 45,091.10 45,116.14 0.0K
13:00 45,119.48 45,151.20 45,119.48 45,131.16 0.0K
13:05 45,122.82 45,131.16 45,122.82 45,131.16 0.0K
13:10 45,139.51 45,139.51 45,119.48 45,119.48 0.0K
13:15 45,116.14 45,124.49 45,099.45 45,099.45 0.0K
13:20 45,116.14 45,136.18 45,096.11 45,104.46 0.0K
13:25 45,112.81 45,112.81 45,104.46 45,112.81 0.0K
13:30 45,116.14 45,149.54 45,116.14 45,149.54 0.0K
13:35 45,141.19 45,161.22 45,139.51 45,139.51 0.0K
13:40 45,147.86 45,172.91 45,141.19 45,147.86 0.0K
13:45 45,147.86 45,156.21 45,147.86 45,156.21 0.0K
13:50 45,164.56 45,164.56 45,139.51 45,164.56 0.0K
13:55 45,167.89 45,181.25 45,156.21 45,181.25 0.0K
14:00 45,172.91 45,184.59 45,167.89 45,171.23 0.0K
14:05 45,154.53 45,186.25 45,154.53 45,186.25 0.0K
14:10 45,177.90 45,177.90 45,137.83 45,166.22 0.0K
14:15 45,182.91 45,248.02 45,182.91 45,224.65 0.0K
14:20 45,221.32 45,221.32 45,187.93 45,196.27 0.0K
14:25 45,204.62 45,238.02 45,192.94 45,201.29 0.0K
14:30 45,209.64 45,231.35 45,116.14 45,116.14 0.0K
14:35 45,141.19 45,141.19 45,067.73 45,137.85 0.0K
14:40 45,121.16 45,191.28 45,121.16 45,191.28 0.0K
14:45 45,182.93 45,238.02 45,182.93 45,238.02 0.0K
14:50 45,246.36 45,246.36 45,209.64 45,229.67 0.0K
14:55 45,221.32 45,246.36 45,217.98 45,229.67 0.0K
15:00 45,238.02 45,268.07 45,238.02 45,259.73 0.0K
15:05 45,268.07 45,296.46 45,259.73 45,288.11 0.0K
15:10 45,296.46 45,296.46 45,256.39 45,264.74 0.0K
15:15 45,281.44 45,341.53 45,281.44 45,329.85 0.0K
15:20 45,338.20 45,349.88 45,326.51 45,341.53 0.0K
15:25 45,349.88 45,349.88 45,326.51 45,346.55 0.0K
15:30 45,354.89 45,354.89 45,329.85 45,343.21 0.0K
15:35 45,346.55 45,374.93 45,338.20 45,366.58 0.0K
15:40 45,378.26 45,378.26 45,309.82 45,321.50 0.0K
15:45 45,318.17 45,349.88 45,311.47 45,319.82 0.0K
15:50 45,316.49 45,351.54 45,308.14 45,348.20 0.0K
15:55 45,356.55 45,361.56 45,328.17 45,336.52 0.0K
16:00 45,344.87 45,353.22 45,271.41 45,308.14 0.0K
16:05 45,299.79 45,318.14 45,289.76 45,289.76 0.0K
16:10 45,281.42 45,298.11 45,278.08 45,283.09 0.0K
16:15 45,274.75 45,303.11 45,258.05 45,294.76 0.0K
16:20 45,291.42 45,311.45 45,283.07 45,284.75 0.0K
16:25 45,293.10 45,316.47 45,281.42 45,316.47 0.0K
16:35 45,384.91 45,384.91 45,384.91 45,384.91 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available