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 44,984.23 45,383.19 44,984.23 45,383.19 0.0K
08:05 45,383.19 45,383.19 45,301.41 45,328.11 0.0K
08:10 45,319.76 45,433.28 45,319.76 45,364.84 0.0K
08:15 45,341.47 45,341.47 45,273.03 45,293.06 0.0K
08:20 45,273.03 45,309.76 45,273.03 45,309.76 0.0K
08:25 45,301.41 45,326.45 45,301.41 45,306.42 0.0K
08:30 45,286.39 45,319.78 45,284.73 45,293.08 0.0K
08:35 45,284.73 45,284.73 45,244.67 45,264.70 0.0K
08:40 45,293.08 45,293.08 45,256.35 45,259.69 0.0K
08:45 45,251.34 45,284.73 45,244.67 45,276.38 0.0K
08:50 45,271.37 45,271.37 45,217.94 45,217.94 0.0K
08:55 45,214.61 45,222.96 45,214.61 45,219.62 0.0K
09:00 45,207.94 45,207.94 45,179.56 45,187.90 0.0K
09:05 45,191.24 45,194.58 45,179.56 45,186.23 0.0K
09:10 45,194.58 45,206.26 45,186.23 45,206.26 0.0K
09:15 45,197.91 45,216.27 45,197.91 45,216.27 0.0K
09:20 45,224.61 45,258.01 45,224.61 45,241.31 0.0K
09:25 45,249.66 45,264.68 45,241.31 45,264.68 0.0K
09:30 45,268.01 45,321.44 45,268.01 45,321.44 0.0K
09:35 45,318.10 45,318.10 45,289.72 45,298.07 0.0K
09:40 45,298.07 45,358.17 45,298.07 45,313.09 0.0K
09:45 45,296.39 45,364.84 45,296.39 45,364.84 0.0K
09:50 45,361.50 45,361.50 45,346.48 45,346.48 0.0K
09:55 45,338.14 45,406.58 45,338.14 45,394.90 0.0K
10:00 45,391.56 45,403.25 45,366.52 45,366.52 0.0K
10:05 45,349.82 45,349.82 45,321.44 45,349.82 0.0K
10:10 45,333.12 45,366.52 45,333.12 45,349.82 0.0K
10:15 45,346.48 45,354.83 45,338.14 45,346.48 0.0K
10:20 45,354.83 45,354.83 45,283.05 45,294.74 0.0K
10:25 45,286.39 45,336.48 45,274.70 45,319.78 0.0K
10:30 45,328.13 45,344.83 45,328.13 45,344.83 0.0K
10:35 45,356.51 45,378.22 45,344.83 45,358.19 0.0K
10:40 45,366.54 45,379.90 45,346.51 45,379.90 0.0K
10:45 45,354.85 45,354.85 45,343.17 45,343.17 0.0K
10:50 45,351.52 45,363.20 45,343.17 45,354.85 0.0K
10:55 45,351.52 45,351.52 45,343.17 45,351.52 0.0K
11:00 45,354.85 45,371.55 45,354.85 45,366.54 0.0K
11:05 45,369.87 45,404.92 45,369.87 45,404.92 0.0K
11:10 45,393.24 45,393.24 45,368.19 45,368.19 0.0K
11:15 45,364.86 45,389.90 45,364.86 45,373.21 0.0K
11:20 45,381.56 45,381.56 45,334.82 45,334.82 0.0K
11:25 45,326.47 45,343.17 45,326.47 45,343.17 0.0K
11:30 45,351.52 45,351.52 45,351.52 45,351.52 0.0K
11:35 45,359.87 45,373.23 45,359.87 45,373.23 0.0K
11:40 45,381.58 45,388.25 45,373.23 45,379.90 0.0K
11:45 45,376.56 45,379.90 45,359.87 45,359.87 0.0K
11:50 45,379.90 45,396.60 45,379.90 45,396.60 0.0K
11:55 45,393.26 45,393.26 45,361.54 45,361.54 0.0K
12:00 45,369.89 45,396.60 45,369.89 45,388.25 0.0K
12:05 45,379.90 45,388.25 45,371.55 45,371.55 0.0K
12:10 45,364.88 45,373.23 45,356.53 45,364.88 0.0K
12:15 45,356.53 45,361.54 45,353.20 45,361.54 0.0K
12:20 45,344.85 45,353.20 45,336.50 45,336.50 0.0K
12:25 45,328.15 45,344.85 45,313.13 45,316.47 0.0K
12:30 45,313.13 45,329.83 45,313.13 45,329.83 0.0K
12:35 45,326.49 45,334.84 45,326.49 45,326.49 0.0K
12:40 45,334.84 45,351.54 45,334.84 45,348.20 0.0K
12:45 45,339.85 45,348.20 45,331.51 45,348.20 0.0K
12:50 45,339.85 45,339.85 45,336.52 45,336.52 0.0K
12:55 45,344.87 45,356.55 45,344.87 45,356.55 0.0K
13:00 45,359.89 45,373.23 45,358.21 45,368.22 0.0K
13:05 45,376.56 45,383.23 45,376.56 45,383.23 0.0K
13:10 45,399.93 45,409.94 45,383.23 45,401.59 0.0K
13:15 45,398.25 45,398.25 45,358.19 45,361.52 0.0K
13:20 45,358.19 45,373.21 45,349.84 45,373.21 0.0K
13:25 45,393.24 45,393.24 45,384.89 45,393.24 0.0K
13:30 45,364.86 45,393.24 45,364.86 45,393.24 0.0K
13:35 45,381.56 45,406.60 45,381.56 45,389.90 0.0K
13:40 45,398.25 45,414.95 45,398.25 45,409.94 0.0K
13:45 45,401.59 45,401.59 45,393.24 45,401.59 0.0K
13:50 45,393.24 45,413.27 45,393.24 45,401.59 0.0K
13:55 45,404.92 45,446.67 45,404.92 45,429.97 0.0K
14:00 45,433.30 45,441.65 45,423.30 45,423.30 0.0K
14:05 45,426.63 45,443.33 45,426.63 45,426.63 0.0K
14:10 45,434.98 45,475.05 45,434.98 45,455.01 0.0K
14:15 45,446.67 45,450.00 45,386.57 45,394.92 0.0K
14:20 45,403.27 45,426.63 45,403.27 45,426.63 0.0K
14:25 45,418.29 45,463.36 45,418.29 45,429.97 0.0K
14:30 45,438.32 45,481.74 45,364.88 45,481.74 0.0K
14:35 45,465.04 45,481.74 45,428.31 45,436.66 0.0K
14:40 45,428.31 45,456.69 45,404.94 45,440.00 0.0K
14:45 45,423.30 45,476.72 45,414.95 45,476.72 0.0K
14:50 45,468.38 45,485.07 45,468.38 45,473.39 0.0K
14:55 45,465.04 45,465.04 45,433.32 45,433.32 0.0K
15:00 45,429.99 45,429.99 45,384.91 45,388.25 0.0K
15:05 45,396.60 45,396.60 45,364.88 45,376.56 0.0K
15:10 45,368.22 45,371.55 45,351.52 45,351.52 0.0K
15:15 45,331.49 45,348.18 45,303.11 45,306.44 0.0K
15:20 45,303.11 45,414.95 45,303.11 45,414.95 0.0K
15:25 45,411.61 45,434.98 45,411.61 45,414.95 0.0K
15:30 45,406.60 45,406.60 45,394.92 45,403.27 0.0K
15:35 45,411.61 45,419.96 45,394.92 45,394.92 0.0K
15:40 45,403.27 45,428.31 45,383.23 45,419.96 0.0K
15:45 45,428.31 45,476.72 45,428.31 45,473.39 0.0K
15:50 45,481.74 45,493.42 45,424.98 45,424.98 0.0K
15:55 45,416.63 45,436.66 45,416.63 45,433.32 0.0K
16:00 45,424.98 45,446.69 45,404.94 45,446.69 0.0K
16:05 45,450.02 45,453.36 45,393.26 45,401.61 0.0K
16:10 45,393.26 45,435.00 45,393.26 45,435.00 0.0K
16:15 45,443.35 45,446.69 45,426.65 45,446.69 0.0K
16:20 45,443.35 45,443.35 45,343.19 45,343.19 0.0K
16:25 45,334.84 45,343.19 45,323.16 45,331.51 0.0K
16:35 45,339.83 45,339.83 45,339.83 45,339.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available