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 45,219.46 45,671.85 45,219.46 45,663.50 0.0K
08:05 45,663.50 45,673.53 45,576.70 45,576.70 0.0K
08:10 45,585.05 45,693.54 45,576.70 45,693.54 0.0K
08:15 45,696.88 45,696.88 45,628.43 45,661.82 0.0K
08:20 45,678.52 45,686.87 45,656.81 45,656.81 0.0K
08:25 45,648.46 45,651.80 45,620.08 45,620.08 0.0K
08:30 45,623.42 45,623.42 45,615.07 45,615.07 0.0K
08:35 45,606.72 45,676.84 45,606.72 45,643.45 0.0K
08:40 45,651.80 45,651.80 45,623.44 45,623.44 0.0K
08:45 45,631.79 45,665.18 45,631.79 45,665.18 0.0K
08:50 45,681.88 45,681.88 45,648.48 45,665.18 0.0K
08:55 45,648.48 45,660.17 45,636.80 45,648.48 0.0K
09:00 45,648.48 45,681.88 45,648.48 45,673.53 0.0K
09:05 45,666.86 45,683.55 45,666.86 45,683.55 0.0K
09:10 45,691.90 45,700.25 45,681.90 45,681.90 0.0K
09:15 45,665.20 45,665.20 45,626.79 45,626.79 0.0K
09:20 45,618.44 45,618.44 45,593.40 45,593.40 0.0K
09:25 45,601.75 45,618.44 45,548.34 45,555.01 0.0K
09:30 45,546.66 45,580.06 45,546.66 45,571.71 0.0K
09:35 45,588.41 45,608.44 45,588.41 45,608.44 0.0K
09:40 45,616.79 45,616.79 45,600.09 45,600.09 0.0K
09:45 45,608.44 45,608.44 45,588.41 45,605.10 0.0K
09:50 45,613.45 45,668.54 45,613.45 45,661.86 0.0K
09:55 45,653.52 45,670.21 45,636.82 45,636.82 0.0K
10:10 45,645.17 45,661.86 45,645.17 45,661.86 0.0K
10:15 45,676.88 45,685.23 45,661.86 45,661.86 0.0K
10:20 45,670.21 45,670.21 45,670.21 45,670.21 0.0K
10:25 45,660.21 45,660.21 45,603.45 45,603.45 0.0K
10:30 45,611.79 45,615.13 45,595.10 45,595.10 0.0K
10:35 45,601.77 45,613.45 45,596.75 45,596.75 0.0K
10:40 45,588.41 45,588.41 45,553.36 45,553.36 0.0K
10:45 45,561.70 45,570.05 45,561.70 45,565.04 0.0K
10:50 45,556.69 45,556.69 45,508.28 45,519.96 0.0K
10:55 45,528.31 45,551.68 45,526.63 45,526.63 0.0K
11:00 45,518.28 45,560.03 45,506.60 45,551.68 0.0K
11:05 45,560.03 45,575.04 45,560.03 45,575.04 0.0K
11:10 45,583.39 45,591.74 45,575.04 45,575.04 0.0K
11:15 45,566.70 45,571.71 45,555.01 45,571.71 0.0K
11:20 45,580.06 45,608.44 45,580.06 45,608.44 0.0K
11:25 45,600.09 45,608.44 45,600.09 45,608.44 0.0K
11:30 45,616.79 45,640.15 45,615.11 45,623.46 0.0K
11:35 45,640.15 45,643.49 45,635.14 45,643.49 0.0K
11:40 45,646.83 45,655.17 45,646.83 45,655.17 0.0K
11:45 45,663.52 45,663.52 45,646.83 45,663.52 0.0K
11:50 45,671.87 45,686.89 45,671.87 45,686.89 0.0K
11:55 45,695.24 45,700.25 45,683.55 45,700.25 0.0K
12:00 45,691.90 45,700.25 45,655.17 45,700.25 0.0K
12:05 45,700.25 45,703.59 45,683.55 45,683.55 0.0K
12:10 45,691.90 45,691.90 45,683.55 45,683.55 0.0K
12:15 45,691.90 45,700.25 45,680.22 45,691.90 0.0K
12:20 45,683.55 45,683.55 45,671.87 45,671.87 0.0K
12:25 45,680.22 45,708.60 45,680.22 45,708.60 0.0K
12:30 45,711.93 45,715.27 45,703.59 45,703.59 0.0K
12:35 45,711.93 45,711.93 45,703.59 45,703.59 0.0K
12:40 45,695.24 45,700.25 45,675.21 45,700.25 0.0K
12:45 45,691.90 45,700.25 45,691.90 45,691.90 0.0K
12:50 45,683.55 45,683.55 45,683.55 45,683.55 0.0K
12:55 45,666.86 45,675.21 45,663.52 45,663.52 0.0K
13:00 45,666.86 45,666.86 45,643.49 45,643.49 0.0K
13:05 45,651.84 45,688.57 45,651.84 45,688.57 0.0K
13:10 45,695.24 45,695.24 45,691.90 45,691.90 0.0K
13:15 45,683.55 45,700.25 45,658.51 45,658.51 0.0K
13:20 45,650.16 45,658.51 45,646.83 45,655.17 0.0K
13:25 45,638.48 45,666.86 45,638.48 45,666.86 0.0K
13:30 45,650.16 45,650.16 45,626.79 45,640.15 0.0K
13:35 45,640.15 45,640.15 45,640.15 45,640.15 0.0K
13:40 45,631.81 45,640.15 45,631.81 45,640.15 0.0K
13:45 45,648.50 45,648.50 45,648.50 45,648.50 0.0K
13:50 45,651.84 45,668.54 45,651.84 45,660.19 0.0K
13:55 45,651.84 45,651.84 45,651.84 45,651.84 0.0K
14:00 45,643.49 45,680.22 45,643.49 45,671.87 0.0K
14:05 45,680.22 45,680.22 45,655.17 45,663.52 0.0K
14:10 45,663.52 45,680.22 45,646.83 45,671.87 0.0K
14:15 45,663.52 45,671.87 45,655.17 45,655.17 0.0K
14:20 45,655.17 45,655.17 45,638.48 45,646.83 0.0K
14:25 45,650.16 45,650.16 45,588.39 45,645.15 0.0K
14:30 45,653.50 45,711.93 45,585.05 45,590.06 0.0K
14:35 45,598.41 45,640.15 45,598.41 45,631.81 0.0K
14:40 45,623.46 45,640.15 45,611.77 45,631.81 0.0K
14:45 45,640.15 45,686.91 45,640.15 45,678.56 0.0K
14:50 45,681.90 45,685.23 45,651.84 45,676.88 0.0K
14:55 45,668.54 45,681.90 45,648.50 45,648.50 0.0K
15:00 45,640.15 45,665.20 45,625.14 45,625.14 0.0K
15:05 45,628.47 45,653.52 45,608.44 45,636.82 0.0K
15:10 45,645.17 45,661.86 45,636.82 45,661.86 0.0K
15:15 45,653.52 45,665.20 45,653.52 45,661.86 0.0K
15:20 45,670.21 45,670.21 45,630.15 45,630.15 0.0K
15:25 45,621.80 45,630.15 45,596.75 45,613.45 0.0K
15:30 45,596.75 45,698.59 45,596.75 45,681.90 0.0K
15:35 45,690.25 45,690.25 45,666.88 45,666.88 0.0K
15:40 45,670.21 45,678.56 45,661.86 45,661.86 0.0K
15:45 45,670.21 45,670.21 45,650.18 45,650.18 0.0K
15:50 45,653.52 45,663.54 45,638.50 45,663.54 0.0K
15:55 45,666.88 45,726.97 45,666.88 45,726.97 0.0K
16:00 45,723.64 45,743.67 45,715.29 45,743.67 0.0K
16:05 45,735.32 45,752.02 45,735.32 45,747.01 0.0K
16:10 45,738.66 45,767.04 45,738.66 45,758.69 0.0K
16:15 45,767.04 45,792.08 45,767.04 45,792.08 0.0K
16:20 45,775.39 45,803.77 45,775.39 45,800.43 0.0K
16:25 45,792.08 45,812.12 45,772.05 45,812.12 0.0K
16:35 45,820.44 45,820.44 45,820.44 45,820.44 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available