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 45,960.81 46,030.91 45,904.05 46,004.19 0.0K
08:05 46,020.89 46,050.93 45,982.48 45,982.48 0.0K
08:10 45,990.83 46,045.91 45,979.15 46,027.56 0.0K
08:15 46,035.91 46,039.24 46,014.20 46,039.24 0.0K
08:20 46,039.24 46,039.24 45,974.13 45,982.48 0.0K
08:25 45,985.82 46,014.20 45,982.48 45,997.50 0.0K
08:30 45,974.13 45,990.83 45,932.39 45,952.42 0.0K
08:35 45,960.77 45,960.77 45,895.66 45,895.66 0.0K
08:40 45,870.62 45,873.95 45,812.18 45,840.56 0.0K
08:45 45,832.21 45,862.27 45,812.18 45,860.59 0.0K
08:50 45,852.24 45,863.93 45,820.53 45,820.53 0.0K
08:55 45,817.19 45,832.21 45,798.82 45,798.82 0.0K
09:00 45,807.16 45,807.16 45,758.75 45,758.75 0.0K
09:05 45,758.75 45,758.75 45,703.67 45,735.38 0.0K
09:10 45,743.73 45,747.07 45,725.36 45,725.36 0.0K
09:15 45,710.34 45,713.67 45,640.22 45,640.22 0.0K
09:20 45,623.52 45,665.26 45,620.18 45,645.23 0.0K
09:25 45,653.58 45,701.99 45,645.23 45,693.64 0.0K
09:30 45,701.99 45,713.67 45,690.31 45,693.64 0.0K
09:35 45,685.29 45,685.29 45,643.55 45,655.23 0.0K
09:40 45,658.57 45,665.24 45,628.51 45,628.51 0.0K
09:45 45,620.16 45,640.20 45,620.16 45,631.85 0.0K
09:50 45,623.50 45,631.85 45,615.15 45,615.15 0.0K
09:55 45,623.50 45,651.88 45,586.77 45,595.12 0.0K
10:00 45,603.47 45,635.18 45,603.47 45,603.47 0.0K
10:05 45,595.12 45,636.84 45,578.42 45,636.84 0.0K
10:10 45,645.19 45,685.25 45,645.19 45,673.57 0.0K
10:15 45,681.92 45,698.61 45,628.49 45,628.49 0.0K
10:20 45,610.14 45,610.14 45,576.74 45,596.78 0.0K
10:25 45,613.47 45,681.92 45,613.47 45,681.92 0.0K
10:30 45,656.87 45,670.23 45,620.14 45,625.16 0.0K
10:35 45,628.49 45,656.87 45,628.49 45,631.83 0.0K
10:40 45,640.17 45,643.51 45,640.17 45,643.51 0.0K
10:45 45,635.16 45,648.52 45,603.45 45,640.17 0.0K
10:50 45,643.51 45,651.86 45,635.16 45,635.16 0.0K
10:55 45,626.81 45,635.16 45,598.43 45,618.46 0.0K
11:00 45,626.81 45,650.18 45,625.14 45,638.50 0.0K
11:05 45,630.15 45,641.83 45,630.15 45,641.83 0.0K
11:10 45,645.17 45,653.52 45,641.83 45,650.18 0.0K
11:15 45,658.53 45,681.90 45,656.85 45,656.85 0.0K
11:20 45,653.52 45,653.52 45,585.07 45,593.42 0.0K
11:25 45,601.77 45,601.77 45,590.08 45,598.43 0.0K
11:30 45,606.78 45,606.78 45,576.72 45,576.72 0.0K
11:35 45,573.39 45,573.39 45,556.69 45,556.69 0.0K
11:40 45,565.04 45,565.04 45,548.34 45,556.69 0.0K
11:45 45,553.36 45,556.69 45,553.36 45,556.69 0.0K
11:50 45,565.04 45,605.10 45,565.04 45,598.43 0.0K
11:55 45,598.43 45,663.54 45,598.43 45,663.54 0.0K
12:00 45,655.19 45,708.62 45,646.85 45,691.92 0.0K
12:05 45,683.57 45,710.28 45,675.23 45,710.28 0.0K
12:10 45,690.25 45,690.25 45,675.23 45,678.56 0.0K
12:15 45,675.23 45,675.23 45,650.18 45,658.53 0.0K
12:20 45,666.88 45,666.88 45,621.80 45,630.15 0.0K
12:25 45,638.50 45,690.25 45,638.50 45,653.52 0.0K
12:30 45,650.18 45,650.18 45,610.12 45,610.12 0.0K
12:35 45,606.78 45,635.16 45,606.78 45,635.16 0.0K
12:40 45,643.51 45,655.19 45,618.46 45,618.46 0.0K
12:45 45,626.81 45,638.50 45,618.46 45,626.81 0.0K
12:50 45,630.15 45,646.85 45,630.15 45,643.51 0.0K
12:55 45,651.86 45,655.19 45,643.51 45,646.85 0.0K
13:00 45,643.51 45,643.51 45,631.83 45,631.83 0.0K
13:05 45,623.48 45,651.86 45,623.48 45,643.51 0.0K
13:10 45,635.16 45,635.16 45,608.46 45,616.81 0.0K
13:15 45,625.16 45,636.84 45,591.78 45,595.12 0.0K
13:20 45,591.78 45,595.12 45,591.78 45,595.12 0.0K
13:25 45,595.12 45,601.79 45,595.12 45,601.79 0.0K
13:30 45,598.45 45,615.15 45,578.42 45,578.42 0.0K
13:35 45,586.77 45,586.77 45,555.05 45,571.75 0.0K
13:40 45,563.40 45,563.40 45,535.02 45,535.02 0.0K
13:45 45,540.03 45,551.72 45,461.56 45,469.91 0.0K
13:50 45,466.58 45,466.58 45,391.44 45,399.79 0.0K
13:55 45,399.79 45,409.81 45,373.09 45,373.09 0.0K
14:00 45,389.78 45,423.18 45,316.32 45,353.05 0.0K
14:05 45,369.75 45,369.75 45,222.83 45,222.83 0.0K
14:10 45,231.18 45,312.99 45,231.18 45,256.23 0.0K
14:15 45,264.58 45,312.99 45,264.58 45,304.64 0.0K
14:20 45,296.29 45,296.29 45,242.87 45,242.87 0.0K
14:25 45,251.21 45,316.32 45,247.88 45,316.32 0.0K
14:30 45,307.98 45,329.69 45,144.38 45,161.08 0.0K
14:35 45,169.43 45,221.18 45,116.00 45,201.14 0.0K
14:40 45,192.80 45,254.57 45,144.38 45,254.57 0.0K
14:45 45,266.25 45,344.73 45,266.25 45,311.35 0.0K
14:50 45,319.70 45,379.80 45,319.70 45,343.07 0.0K
14:55 45,334.72 45,358.09 45,314.69 45,341.39 0.0K
15:00 45,349.74 45,398.15 45,304.66 45,381.45 0.0K
15:05 45,384.79 45,414.85 45,369.77 45,381.45 0.0K
15:10 45,389.80 45,389.80 45,171.11 45,187.80 0.0K
15:15 45,187.80 45,197.83 45,094.33 45,094.33 0.0K
15:20 45,111.03 45,132.72 45,084.31 45,101.00 0.0K
15:25 45,092.66 45,167.77 45,092.66 45,151.07 0.0K
15:30 45,159.42 45,216.18 45,151.07 45,216.18 0.0K
15:35 45,224.53 45,261.26 45,169.45 45,169.45 0.0K
15:40 45,161.10 45,197.83 45,062.62 45,062.62 0.0K
15:45 45,070.97 45,079.31 44,974.14 45,015.88 0.0K
15:50 45,007.53 45,049.28 45,005.88 45,009.21 0.0K
15:55 45,012.55 45,079.31 45,012.55 45,059.28 0.0K
16:00 45,047.60 45,052.59 45,014.20 45,052.59 0.0K
16:05 45,044.24 45,064.27 44,995.83 44,995.83 0.0K
16:10 45,004.18 45,012.53 44,930.72 44,939.07 0.0K
16:15 44,950.75 45,039.23 44,950.75 45,010.85 0.0K
16:20 45,019.20 45,064.27 45,019.20 45,035.89 0.0K
16:25 45,047.58 45,104.34 45,044.24 45,055.93 0.0K
16:35 45,172.78 45,172.78 45,172.78 45,172.78 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available