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 45,172.78 45,446.54 45,115.98 45,419.82 0.0K
08:05 45,446.52 45,496.61 45,406.46 45,466.58 0.0K
08:10 45,454.89 45,491.60 45,333.02 45,474.90 0.0K
08:15 45,468.23 45,511.63 45,451.54 45,474.90 0.0K
08:20 45,483.25 45,483.25 45,463.22 45,463.22 0.0K
08:25 45,479.92 45,488.27 45,471.57 45,471.57 0.0K
08:30 45,479.92 45,479.92 45,459.89 45,479.92 0.0K
08:35 45,476.58 45,493.28 45,476.58 45,488.27 0.0K
08:40 45,479.92 45,479.92 45,439.85 45,439.85 0.0K
08:45 45,423.16 45,439.85 45,419.82 45,419.82 0.0K
08:50 45,411.47 45,428.15 45,411.47 45,428.15 0.0K
08:55 45,411.45 45,419.80 45,388.08 45,396.43 0.0K
09:00 45,388.08 45,451.52 45,339.67 45,403.10 0.0K
09:05 45,399.77 45,421.48 45,386.43 45,413.13 0.0K
09:10 45,421.48 45,484.91 45,421.48 45,484.91 0.0K
09:15 45,496.59 45,519.96 45,434.82 45,434.82 0.0K
09:20 45,426.47 45,438.15 45,413.11 45,413.11 0.0K
09:25 45,401.43 45,429.81 45,396.43 45,399.77 0.0K
09:30 45,403.10 45,446.50 45,403.10 45,446.50 0.0K
09:35 45,449.84 45,494.92 45,449.84 45,494.92 0.0K
09:40 45,494.92 45,506.60 45,463.20 45,474.88 0.0K
09:45 45,466.54 45,491.58 45,458.19 45,473.23 0.0K
09:50 45,493.26 45,521.64 45,493.26 45,521.64 0.0K
09:55 45,529.99 45,546.68 45,529.99 45,546.68 0.0K
10:00 45,536.68 45,556.71 45,528.33 45,556.71 0.0K
10:05 45,548.36 45,548.36 45,499.95 45,540.01 0.0K
10:10 45,531.67 45,531.67 45,514.97 45,531.67 0.0K
10:15 45,523.32 45,541.69 45,513.31 45,516.65 0.0K
10:20 45,513.31 45,521.66 45,493.28 45,493.28 0.0K
10:25 45,489.94 45,489.94 45,453.21 45,453.21 0.0K
10:30 45,449.88 45,458.23 45,441.53 45,449.88 0.0K
10:35 45,441.53 45,441.53 45,414.83 45,414.83 0.0K
10:40 45,406.48 45,406.48 45,379.78 45,379.78 0.0K
10:45 45,376.44 45,376.44 45,349.74 45,364.76 0.0K
10:50 45,358.09 45,361.42 45,353.07 45,353.07 0.0K
10:55 45,344.73 45,361.42 45,344.73 45,361.42 0.0K
11:00 45,353.07 45,353.07 45,353.07 45,353.07 0.0K
11:05 45,333.04 45,333.04 45,302.98 45,302.98 0.0K
11:10 45,311.33 45,351.40 45,311.33 45,351.40 0.0K
11:15 45,354.73 45,359.74 45,343.05 45,359.74 0.0K
11:20 45,351.40 45,351.40 45,314.67 45,323.02 0.0K
11:25 45,306.32 45,314.67 45,302.98 45,314.67 0.0K
11:30 45,311.33 45,348.06 45,311.33 45,339.71 0.0K
11:35 45,333.04 45,333.04 45,321.36 45,321.36 0.0K
11:40 45,304.66 45,316.34 45,304.66 45,308.00 0.0K
11:45 45,316.34 45,316.34 45,316.34 45,316.34 0.0K
11:50 45,324.69 45,343.05 45,324.69 45,334.70 0.0K
11:55 45,319.68 45,319.68 45,311.33 45,319.68 0.0K
12:00 45,328.03 45,328.03 45,282.95 45,282.95 0.0K
12:05 45,294.63 45,311.33 45,294.63 45,302.98 0.0K
12:10 45,311.33 45,319.68 45,256.25 45,256.25 0.0K
12:15 45,264.60 45,264.60 45,264.60 45,264.60 0.0K
12:20 45,276.28 45,292.98 45,276.28 45,292.98 0.0K
12:25 45,284.63 45,284.63 45,272.95 45,272.95 0.0K
12:30 45,264.60 45,271.27 45,264.60 45,271.27 0.0K
12:35 45,262.92 45,279.62 45,254.57 45,254.57 0.0K
12:40 45,246.22 45,246.22 45,239.55 45,239.55 0.0K
12:45 45,242.89 45,242.89 45,226.19 45,226.19 0.0K
12:50 45,234.54 45,241.21 45,217.84 45,222.85 0.0K
12:55 45,219.52 45,219.52 45,199.49 45,211.17 0.0K
13:00 45,227.87 45,252.91 45,227.87 45,249.58 0.0K
13:05 45,241.23 45,241.23 45,229.55 45,229.55 0.0K
13:10 45,237.89 45,246.24 45,237.89 45,246.24 0.0K
13:15 45,249.58 45,269.61 45,249.58 45,249.58 0.0K
13:20 45,257.93 45,266.27 45,237.89 45,252.91 0.0K
13:25 45,244.56 45,269.61 45,236.22 45,269.61 0.0K
13:30 45,252.91 45,279.64 45,232.88 45,274.62 0.0K
13:35 45,266.27 45,269.61 45,217.86 45,261.26 0.0K
13:40 45,289.64 45,292.98 45,264.60 45,281.29 0.0K
13:45 45,297.99 45,301.33 45,267.93 45,267.93 0.0K
13:50 45,276.28 45,292.98 45,276.28 45,284.63 0.0K
13:55 45,276.28 45,326.37 45,276.28 45,326.37 0.0K
14:00 45,309.67 45,329.71 45,292.98 45,292.98 0.0K
14:05 45,292.98 45,301.33 45,292.98 45,301.33 0.0K
14:10 45,309.67 45,329.71 45,297.99 45,309.67 0.0K
14:15 45,301.33 45,301.33 45,281.29 45,284.63 0.0K
14:20 45,281.29 45,289.64 45,281.29 45,289.64 0.0K
14:25 45,277.96 45,309.67 45,272.95 45,309.67 0.0K
14:30 45,334.72 45,439.89 45,301.33 45,423.20 0.0K
14:35 45,431.55 45,443.23 45,394.82 45,411.51 0.0K
14:40 45,403.16 45,429.87 45,353.07 45,369.77 0.0K
14:45 45,361.42 45,406.50 45,361.42 45,399.83 0.0K
14:50 45,408.18 45,459.93 45,399.83 45,434.88 0.0K
14:55 45,426.53 45,426.53 45,401.49 45,406.50 0.0K
15:00 45,418.18 45,461.58 45,409.84 45,456.57 0.0K
15:05 45,448.22 45,456.57 45,439.87 45,439.87 0.0K
15:10 45,448.22 45,493.30 45,431.52 45,484.95 0.0K
15:15 45,516.67 45,516.67 45,488.29 45,499.97 0.0K
15:20 45,516.67 45,516.67 45,474.92 45,479.94 0.0K
15:25 45,471.59 45,486.61 45,463.24 45,486.61 0.0K
15:30 45,494.96 45,503.31 45,466.58 45,466.58 0.0K
15:35 45,474.92 45,474.92 45,449.88 45,469.91 0.0K
15:40 45,478.26 45,478.26 45,461.56 45,469.91 0.0K
15:45 45,478.26 45,486.61 45,469.91 45,473.25 0.0K
15:50 45,469.91 45,469.91 45,453.21 45,453.21 0.0K
15:55 45,444.87 45,448.20 45,428.17 45,436.52 0.0K
16:00 45,428.17 45,436.52 45,421.50 45,421.50 0.0K
16:05 45,413.15 45,473.25 45,413.15 45,473.25 0.0K
16:10 45,464.90 45,504.96 45,464.90 45,501.63 0.0K
16:15 45,509.98 45,530.01 45,501.63 45,530.01 0.0K
16:20 45,533.34 45,556.71 45,524.99 45,556.71 0.0K
16:25 45,545.03 45,553.38 45,524.99 45,545.03 0.0K
16:35 45,546.73 45,546.73 45,546.73 45,546.73 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available