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 45,546.73 45,713.61 45,354.73 45,354.73 0.0K
08:05 45,404.82 45,468.25 45,256.23 45,256.23 0.0K
08:10 45,264.58 45,264.58 45,147.70 45,169.39 0.0K
08:15 45,186.08 45,217.80 45,147.70 45,152.71 0.0K
08:20 45,127.67 45,129.34 45,067.57 45,121.00 0.0K
08:25 45,121.00 45,137.69 45,075.92 45,112.65 0.0K
08:30 45,121.00 45,202.80 45,112.65 45,166.07 0.0K
08:35 45,157.72 45,157.72 45,092.61 45,117.66 0.0K
08:40 45,151.05 45,159.40 45,151.05 45,159.40 0.0K
08:45 45,151.05 45,184.43 45,151.05 45,166.07 0.0K
08:50 45,174.42 45,191.12 45,172.76 45,184.45 0.0K
08:55 45,192.80 45,209.49 45,167.75 45,176.10 0.0K
09:00 45,184.45 45,201.14 45,149.40 45,161.08 0.0K
09:05 45,144.38 45,144.38 45,069.27 45,069.27 0.0K
09:10 45,052.57 45,114.32 45,052.57 45,105.98 0.0K
09:15 45,097.63 45,114.32 45,072.58 45,072.58 0.0K
09:20 45,065.91 45,074.26 45,045.88 45,045.88 0.0K
09:25 45,054.23 45,062.58 45,024.17 45,029.18 0.0K
09:30 45,037.53 45,052.55 45,029.18 45,037.53 0.0K
09:35 45,049.21 45,060.90 45,049.21 45,052.55 0.0K
09:40 45,032.52 45,065.91 45,032.52 45,037.53 0.0K
09:45 45,040.87 45,057.56 45,024.17 45,024.17 0.0K
09:50 45,032.52 45,032.52 45,007.47 45,015.82 0.0K
09:55 45,024.17 45,024.17 44,994.13 45,009.15 0.0K
10:00 45,005.82 45,005.82 44,965.75 44,974.10 0.0K
10:05 45,010.83 45,010.83 44,985.78 44,994.13 0.0K
10:15 44,994.13 45,002.46 44,965.73 44,977.41 0.0K
10:20 44,985.76 45,022.49 44,985.76 45,014.14 0.0K
10:25 45,014.14 45,017.48 45,000.78 45,017.48 0.0K
10:30 45,020.81 45,054.21 45,020.81 45,049.19 0.0K
10:35 45,040.85 45,040.85 45,004.12 45,012.47 0.0K
10:40 45,020.81 45,037.51 45,020.81 45,037.51 0.0K
10:45 45,054.21 45,067.55 45,022.47 45,022.47 0.0K
10:50 45,015.80 45,047.52 45,007.45 45,044.18 0.0K
10:55 45,035.83 45,064.21 45,035.83 45,064.21 0.0K
11:00 45,055.87 45,062.54 45,047.52 45,059.20 0.0K
11:05 45,050.85 45,059.20 45,050.85 45,059.20 0.0K
11:10 45,050.85 45,084.25 45,027.48 45,084.25 0.0K
11:15 45,075.90 45,075.90 45,042.50 45,042.50 0.0K
11:20 45,059.20 45,059.20 45,025.81 45,025.81 0.0K
11:25 45,017.46 45,034.16 45,000.76 45,030.82 0.0K
11:30 45,039.17 45,039.17 45,007.45 45,007.45 0.0K
11:35 44,990.76 44,990.76 44,930.66 44,942.34 0.0K
11:40 44,945.68 44,982.41 44,945.68 44,945.68 0.0K
11:45 44,937.33 44,952.35 44,932.32 44,932.32 0.0K
11:50 44,923.97 44,923.97 44,862.19 44,862.19 0.0K
11:55 44,870.54 44,875.56 44,842.16 44,875.56 0.0K
12:00 44,883.90 44,890.57 44,875.56 44,882.23 0.0K
12:05 44,865.53 44,877.21 44,842.16 44,858.86 0.0K
12:10 44,852.19 44,913.96 44,852.19 44,913.96 0.0K
12:15 44,917.30 44,917.30 44,867.21 44,867.21 0.0K
12:20 44,875.56 44,875.56 44,835.49 44,835.49 0.0K
12:25 44,843.84 44,855.52 44,818.79 44,818.79 0.0K
12:30 44,815.46 44,830.48 44,815.46 44,818.79 0.0K
12:35 44,852.19 44,877.23 44,778.73 44,803.77 0.0K
12:40 44,807.11 44,807.11 44,767.05 44,767.05 0.0K
12:45 44,775.39 44,783.74 44,763.71 44,767.05 0.0K
12:50 44,758.70 44,758.70 44,606.79 44,606.79 0.0K
12:55 44,598.44 44,606.79 44,581.74 44,595.10 0.0K
13:00 44,561.71 44,595.10 44,561.71 44,580.09 0.0K
13:05 44,575.07 44,641.84 44,566.72 44,630.16 0.0K
13:10 44,638.50 44,671.90 44,628.48 44,628.48 0.0K
13:15 44,660.19 44,691.91 44,660.19 44,691.91 0.0K
13:20 44,683.56 44,708.61 44,676.89 44,708.61 0.0K
13:25 44,700.26 44,711.94 44,695.24 44,703.59 0.0K
13:30 44,700.26 44,703.59 44,691.91 44,703.59 0.0K
13:35 44,711.94 44,755.36 44,688.57 44,755.36 0.0K
13:40 44,762.03 44,798.76 44,736.99 44,798.76 0.0K
13:45 44,807.11 44,880.57 44,807.11 44,827.14 0.0K
13:50 44,803.77 44,832.16 44,795.43 44,823.81 0.0K
13:55 44,843.84 44,957.36 44,843.84 44,928.98 0.0K
14:00 44,945.68 44,962.37 44,853.84 44,870.54 0.0K
14:05 44,873.88 44,907.27 44,873.88 44,898.92 0.0K
14:10 44,907.27 44,930.64 44,907.27 44,927.30 0.0K
14:15 44,930.64 44,972.38 44,930.64 44,964.03 0.0K
14:20 44,980.73 45,009.11 44,980.73 44,984.06 0.0K
14:25 44,992.41 45,007.43 44,942.32 44,942.32 0.0K
14:30 44,992.41 45,062.54 44,959.02 45,004.10 0.0K
14:35 45,004.10 45,012.45 44,900.58 44,900.58 0.0K
14:40 44,892.23 44,954.01 44,892.23 44,948.99 0.0K
14:45 44,957.34 44,957.34 44,892.23 44,900.58 0.0K
14:50 44,937.31 44,945.66 44,895.57 44,903.92 0.0K
14:55 44,920.61 44,928.96 44,912.26 44,928.96 0.0K
15:00 44,937.31 44,972.36 44,915.60 44,943.98 0.0K
15:05 44,960.68 44,974.04 44,948.99 44,960.68 0.0K
15:10 44,948.99 44,948.99 44,895.57 44,913.94 0.0K
15:15 44,917.28 45,049.17 44,917.28 45,015.78 0.0K
15:20 45,015.78 45,047.50 44,999.08 45,035.81 0.0K
15:25 45,027.46 45,064.19 45,027.46 45,055.84 0.0K
15:30 45,064.19 45,072.54 45,035.81 45,035.81 0.0K
15:35 45,032.48 45,067.53 45,015.78 45,040.83 0.0K
15:40 45,032.48 45,069.21 45,024.13 45,069.21 0.0K
15:45 45,060.86 45,085.90 45,052.51 45,085.90 0.0K
15:50 45,094.25 45,134.32 45,094.25 45,134.32 0.0K
15:55 45,137.65 45,162.70 45,120.95 45,129.30 0.0K
16:00 45,137.65 45,157.68 45,137.65 45,137.65 0.0K
16:05 45,120.95 45,139.33 45,105.94 45,139.33 0.0K
16:10 45,130.98 45,151.01 45,077.55 45,077.55 0.0K
16:15 45,069.21 45,167.71 45,065.87 45,167.71 0.0K
16:20 45,174.38 45,182.73 45,100.92 45,109.27 0.0K
16:25 45,100.92 45,117.62 45,089.24 45,114.28 0.0K
16:35 45,219.46 45,219.46 45,219.46 45,219.46 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available