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 45,339.83 45,563.52 45,339.83 45,563.52 0.0K
08:05 45,585.21 45,715.43 45,566.86 45,707.08 0.0K
08:10 45,707.08 45,825.62 45,682.04 45,773.87 0.0K
08:15 45,772.19 45,780.54 45,712.10 45,768.86 0.0K
08:20 45,760.51 45,810.60 45,745.49 45,810.60 0.0K
08:25 45,793.90 45,825.62 45,792.23 45,817.27 0.0K
08:30 45,813.94 45,813.94 45,748.83 45,755.50 0.0K
08:35 45,747.15 45,879.05 45,700.41 45,879.05 0.0K
08:40 45,850.67 45,870.70 45,825.62 45,870.70 0.0K
08:45 45,855.68 45,855.68 45,807.27 45,807.27 0.0K
08:50 45,815.61 45,815.61 45,790.57 45,790.57 0.0K
08:55 45,773.87 45,787.23 45,767.20 45,787.23 0.0K
09:00 45,795.58 45,795.58 45,708.76 45,737.14 0.0K
09:05 45,728.79 45,753.84 45,700.41 45,728.79 0.0K
09:10 45,720.45 45,812.28 45,712.10 45,787.23 0.0K
09:15 45,795.58 45,810.60 45,775.55 45,792.25 0.0K
09:20 45,825.64 45,843.99 45,808.94 45,827.30 0.0K
09:25 45,833.97 45,833.97 45,805.59 45,827.30 0.0K
09:30 45,835.65 45,852.34 45,822.28 45,838.98 0.0K
09:35 45,830.63 45,830.63 45,770.54 45,778.89 0.0K
09:40 45,787.23 45,798.92 45,782.22 45,798.92 0.0K
09:45 45,807.27 45,823.96 45,807.27 45,823.96 0.0K
09:50 45,827.30 45,832.31 45,790.57 45,828.98 0.0K
09:55 45,837.32 45,869.04 45,835.65 45,860.69 0.0K
10:00 45,869.04 45,874.05 45,833.99 45,845.67 0.0K
10:05 45,842.34 45,842.34 45,818.97 45,839.00 0.0K
10:10 45,830.65 45,830.65 45,808.96 45,812.30 0.0K
10:15 45,808.96 45,808.96 45,758.87 45,775.57 0.0K
10:20 45,767.22 45,772.23 45,747.19 45,763.89 0.0K
10:25 45,755.54 45,772.23 45,755.54 45,772.23 0.0K
10:30 45,775.57 45,775.57 45,752.20 45,752.20 0.0K
10:35 45,757.22 45,760.55 45,757.22 45,760.55 0.0K
10:40 45,777.25 45,777.25 45,768.90 45,768.90 0.0K
10:50 45,772.23 45,808.96 45,772.23 45,808.96 0.0K
11:00 45,817.31 45,825.66 45,817.31 45,825.66 0.0K
11:05 45,817.31 45,820.65 45,808.96 45,815.63 0.0K
11:10 45,832.33 45,832.33 45,817.31 45,820.65 0.0K
11:15 45,815.63 45,815.63 45,807.29 45,807.29 0.0K
11:20 45,815.63 45,832.33 45,815.63 45,823.98 0.0K
11:25 45,832.33 45,844.02 45,829.00 45,832.33 0.0K
11:30 45,840.68 45,840.68 45,840.68 45,840.68 0.0K
11:35 45,849.03 45,849.03 45,800.62 45,800.62 0.0K
11:40 45,792.27 45,817.31 45,792.27 45,808.96 0.0K
11:45 45,800.62 45,800.62 45,800.62 45,800.62 0.0K
11:50 45,792.27 45,800.62 45,792.27 45,792.27 0.0K
11:55 45,792.27 45,839.00 45,792.27 45,835.67 0.0K
12:00 45,827.32 45,847.35 45,827.32 45,847.35 0.0K
12:05 45,847.35 45,847.35 45,847.35 45,847.35 0.0K
12:10 45,855.70 45,864.05 45,844.02 45,852.36 0.0K
12:15 45,844.02 45,844.02 45,832.33 45,844.02 0.0K
12:20 45,847.35 45,864.05 45,847.35 45,852.36 0.0K
12:25 45,844.02 45,844.02 45,835.67 45,844.02 0.0K
12:30 45,844.02 45,844.02 45,844.02 45,844.02 0.0K
12:35 45,827.32 45,844.02 45,827.32 45,835.67 0.0K
12:40 45,844.02 45,844.02 45,835.67 45,835.67 0.0K
12:45 45,847.35 45,855.70 45,847.35 45,847.35 0.0K
12:50 45,855.70 45,900.78 45,847.35 45,900.78 0.0K
12:55 45,892.43 45,920.81 45,889.09 45,920.81 0.0K
13:00 45,924.14 45,924.14 45,900.78 45,909.13 0.0K
13:05 45,905.79 45,905.79 45,845.69 45,845.69 0.0K
13:10 45,849.03 45,849.03 45,829.00 45,842.36 0.0K
13:15 45,825.66 45,825.66 45,797.28 45,797.28 0.0K
13:20 45,797.28 45,832.33 45,797.28 45,832.33 0.0K
13:25 45,829.00 45,829.00 45,817.31 45,823.98 0.0K
13:30 45,817.31 45,854.04 45,817.31 45,845.69 0.0K
13:35 45,854.04 45,874.07 45,854.04 45,870.74 0.0K
13:40 45,874.07 45,882.42 45,874.07 45,882.42 0.0K
13:45 45,890.77 45,890.77 45,874.07 45,874.07 0.0K
13:50 45,865.73 45,865.73 45,849.03 45,857.38 0.0K
13:55 45,865.73 45,865.73 45,857.38 45,865.73 0.0K
14:00 45,857.38 45,857.38 45,829.00 45,829.00 0.0K
14:05 45,837.34 45,874.07 45,837.34 45,874.07 0.0K
14:10 45,865.73 45,865.73 45,845.69 45,845.69 0.0K
14:15 45,854.04 45,854.04 45,842.36 45,842.36 0.0K
14:20 45,834.01 45,849.03 45,834.01 45,845.69 0.0K
14:25 45,829.00 45,829.00 45,812.30 45,820.65 0.0K
14:30 45,827.32 45,910.80 45,827.32 45,910.80 0.0K
14:35 45,904.13 45,937.53 45,887.44 45,892.45 0.0K
14:40 45,884.10 45,934.19 45,875.75 45,885.78 0.0K
14:45 45,889.11 45,897.46 45,840.70 45,849.05 0.0K
14:50 45,840.70 45,865.75 45,832.35 45,865.75 0.0K
14:55 45,857.40 45,865.75 45,812.32 45,812.32 0.0K
15:00 45,820.67 45,864.07 45,815.66 45,864.07 0.0K
15:05 45,880.76 45,932.51 45,880.76 45,932.51 0.0K
15:10 45,925.84 46,019.33 45,925.84 46,016.00 0.0K
15:15 46,024.35 46,052.73 46,007.65 46,052.73 0.0K
15:20 46,064.41 46,092.79 46,027.68 46,027.68 0.0K
15:25 46,019.33 46,019.33 45,982.60 45,990.95 0.0K
15:30 45,990.95 45,990.95 45,970.92 45,982.60 0.0K
15:35 45,990.95 45,999.30 45,974.26 45,982.60 0.0K
15:40 45,974.26 45,982.60 45,945.87 45,982.60 0.0K
15:45 45,974.26 46,064.41 45,974.26 46,064.41 0.0K
15:50 46,072.76 46,117.84 46,061.07 46,069.42 0.0K
15:55 46,089.46 46,097.80 46,077.77 46,077.77 0.0K
16:00 46,052.73 46,077.77 46,037.71 46,046.06 0.0K
16:05 46,062.75 46,099.48 46,054.40 46,099.48 0.0K
16:10 46,091.13 46,116.18 46,062.75 46,116.18 0.0K
16:15 46,132.88 46,132.88 46,079.45 46,096.15 0.0K
16:20 46,087.80 46,141.22 46,087.80 46,141.22 0.0K
16:25 46,132.88 46,146.24 46,107.83 46,129.54 0.0K
16:35 46,117.84 46,117.84 46,117.84 46,117.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available