FTSE 350 Tobacco TR

TRINMX451030
🏛️ uk →
43,591.71
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 45,384.91 45,384.91 45,176.22 45,238.00 0.0K
08:05 45,238.00 45,309.78 45,221.30 45,276.38 0.0K
08:10 45,284.73 45,284.73 45,254.69 45,278.06 0.0K
08:15 45,286.41 45,326.47 45,283.07 45,326.47 0.0K
08:20 45,334.82 45,384.89 45,323.14 45,383.23 0.0K
08:25 45,374.89 45,396.58 45,351.50 45,359.85 0.0K
08:30 45,384.89 45,391.56 45,319.78 45,341.49 0.0K
08:35 45,338.16 45,369.87 45,338.16 45,353.18 0.0K
08:40 45,361.52 45,374.89 45,349.84 45,374.89 0.0K
08:45 45,366.54 45,450.00 45,366.54 45,433.30 0.0K
08:50 45,450.00 45,483.40 45,450.00 45,466.70 0.0K
08:55 45,458.35 45,478.38 45,438.32 45,478.38 0.0K
09:00 45,478.38 45,478.38 45,411.61 45,419.96 0.0K
09:05 45,411.61 45,411.61 45,399.93 45,408.28 0.0K
09:10 45,416.63 45,463.36 45,416.63 45,431.65 0.0K
09:15 45,421.64 45,421.64 45,381.58 45,381.58 0.0K
09:20 45,381.58 45,393.26 45,373.23 45,393.26 0.0K
09:25 45,413.29 45,441.67 45,413.29 45,418.31 0.0K
09:30 45,421.64 45,438.34 45,413.29 45,413.29 0.0K
09:35 45,398.27 45,433.32 45,393.26 45,401.61 0.0K
09:40 45,384.91 45,409.96 45,373.23 45,398.27 0.0K
09:45 45,409.96 45,409.96 45,356.53 45,369.89 0.0K
09:50 45,378.24 45,378.24 45,338.18 45,338.18 0.0K
09:55 45,334.84 45,334.84 45,303.13 45,311.47 0.0K
10:00 45,319.82 45,319.82 45,266.40 45,284.75 0.0K
10:05 45,288.09 45,316.47 45,288.09 45,316.47 0.0K
10:10 45,308.12 45,311.45 45,291.42 45,299.77 0.0K
10:15 45,274.72 45,291.42 45,238.00 45,238.00 0.0K
10:20 45,246.34 45,246.34 45,229.65 45,238.00 0.0K
10:25 45,246.34 45,246.34 45,201.27 45,209.61 0.0K
10:30 45,197.93 45,197.93 45,136.18 45,136.18 0.0K
10:35 45,142.85 45,197.93 45,142.85 45,177.90 0.0K
10:40 45,186.25 45,217.96 45,186.25 45,216.29 0.0K
10:45 45,219.62 45,219.62 45,187.90 45,196.25 0.0K
10:50 45,187.90 45,187.90 45,172.89 45,176.22 0.0K
10:55 45,169.55 45,169.55 45,129.49 45,137.83 0.0K
11:00 45,141.17 45,152.85 45,137.83 45,137.83 0.0K
11:05 45,129.49 45,129.49 45,069.39 45,069.39 0.0K
11:10 45,066.05 45,072.72 45,031.00 45,031.00 0.0K
11:15 45,022.65 45,061.04 45,005.96 45,061.04 0.0K
11:20 45,064.38 45,092.76 45,064.38 45,076.06 0.0K
11:25 45,067.71 45,084.41 45,067.71 45,067.71 0.0K
11:30 45,059.36 45,076.06 45,004.28 45,004.28 0.0K
11:35 44,995.93 45,020.98 44,980.91 44,989.26 0.0K
11:40 45,014.31 45,054.37 45,014.31 45,054.37 0.0K
11:45 45,046.02 45,046.02 44,970.91 44,970.91 0.0K
11:50 44,987.60 45,012.65 44,987.60 45,002.62 0.0K
11:55 45,002.62 45,002.62 44,950.87 44,967.57 0.0K
12:00 44,982.59 44,982.59 44,840.71 44,844.04 0.0K
12:05 44,852.39 44,852.39 44,797.31 44,834.04 0.0K
12:10 44,808.99 44,830.70 44,793.97 44,810.67 0.0K
12:15 44,827.37 44,864.10 44,827.37 44,864.10 0.0K
12:20 44,872.44 44,895.81 44,852.41 44,887.46 0.0K
12:25 44,907.49 44,907.49 44,879.11 44,887.46 0.0K
12:30 44,895.81 44,950.89 44,879.11 44,887.46 0.0K
12:35 44,895.81 44,895.81 44,859.08 44,859.08 0.0K
12:40 44,850.73 44,904.16 44,850.73 44,895.81 0.0K
12:45 44,899.15 44,950.89 44,899.15 44,934.20 0.0K
12:50 44,942.55 44,977.60 44,942.55 44,969.25 0.0K
12:55 44,977.60 45,005.98 44,977.60 44,985.95 0.0K
13:00 44,977.60 44,989.28 44,957.57 44,985.95 0.0K
13:05 44,969.25 44,989.28 44,947.56 44,947.56 0.0K
13:10 44,939.21 44,980.95 44,939.21 44,960.92 0.0K
13:15 44,952.57 44,952.57 44,932.54 44,935.88 0.0K
13:20 44,944.22 44,944.22 44,910.83 44,910.83 0.0K
13:25 44,902.48 44,902.48 44,882.45 44,890.80 0.0K
13:30 44,894.13 44,917.50 44,875.76 44,875.76 0.0K
13:35 44,884.11 44,960.88 44,875.76 44,914.15 0.0K
13:40 44,922.49 44,959.22 44,910.81 44,959.22 0.0K
13:45 44,950.87 44,984.27 44,947.54 44,947.54 0.0K
13:50 44,939.19 44,972.58 44,939.19 44,960.90 0.0K
13:55 44,952.55 44,962.58 44,937.53 44,962.58 0.0K
14:00 44,954.23 44,977.60 44,940.87 44,967.57 0.0K
14:05 44,970.91 44,970.91 44,940.85 44,965.89 0.0K
14:10 44,969.23 44,994.27 44,965.89 44,969.23 0.0K
14:15 44,985.93 44,985.93 44,949.20 44,952.53 0.0K
14:20 44,949.20 44,982.59 44,949.20 44,965.89 0.0K
14:25 44,949.20 44,957.54 44,919.14 44,919.14 0.0K
14:30 44,875.74 45,022.65 44,867.39 44,972.56 0.0K
14:35 44,980.91 44,997.61 44,949.20 44,969.23 0.0K
14:40 44,965.89 45,054.37 44,965.89 45,049.36 0.0K
14:45 45,037.67 45,086.09 45,017.64 45,029.33 0.0K
14:50 45,012.63 45,027.65 44,955.87 44,955.87 0.0K
14:55 44,947.52 44,992.60 44,944.18 44,947.52 0.0K
15:00 44,964.22 44,964.22 44,932.50 44,932.50 0.0K
15:05 44,935.83 44,944.18 44,834.00 44,842.34 0.0K
15:10 44,850.69 44,859.04 44,834.00 44,854.03 0.0K
15:15 44,857.36 44,875.74 44,837.33 44,872.40 0.0K
15:20 44,879.07 44,955.87 44,879.07 44,947.52 0.0K
15:25 44,939.17 44,955.87 44,910.79 44,915.80 0.0K
15:30 44,924.15 45,022.63 44,924.15 45,022.63 0.0K
15:35 45,019.30 45,057.69 45,019.30 45,032.64 0.0K
15:40 45,040.99 45,057.69 45,029.30 45,037.65 0.0K
15:45 45,040.99 45,044.32 45,025.97 45,044.32 0.0K
15:50 45,040.99 45,057.69 45,029.30 45,057.69 0.0K
15:55 45,057.69 45,082.73 45,040.99 45,082.73 0.0K
16:00 45,074.38 45,091.08 45,059.36 45,071.05 0.0K
16:05 45,074.38 45,111.11 45,074.38 45,102.76 0.0K
16:10 45,102.76 45,102.76 44,999.27 44,999.27 0.0K
16:15 45,015.96 45,015.96 44,979.23 44,985.91 0.0K
16:20 44,994.25 45,030.98 44,994.25 45,015.96 0.0K
16:25 45,020.98 45,020.98 44,972.56 44,992.60 0.0K
16:35 44,984.23 44,984.23 44,984.23 44,984.23 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available