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 46,572.73 46,656.35 45,534.60 45,616.64 0.0K
08:05 45,614.96 45,752.26 45,499.47 45,675.29 0.0K
08:10 45,666.92 45,886.26 45,666.92 45,877.89 0.0K
08:15 45,886.26 45,886.26 45,820.94 45,861.12 0.0K
08:20 45,881.21 45,959.91 45,836.03 45,864.49 0.0K
08:25 45,852.77 45,901.32 45,789.14 45,824.29 0.0K
08:30 45,861.12 45,990.03 45,861.12 45,949.85 0.0K
08:35 45,958.23 45,958.23 45,862.81 45,933.11 0.0K
08:40 45,941.48 45,951.52 45,881.19 45,906.31 0.0K
08:45 45,897.94 45,959.87 45,897.94 45,946.49 0.0K
08:50 45,954.86 45,954.86 45,896.25 45,896.25 0.0K
08:55 45,896.25 45,919.69 45,884.54 45,913.00 0.0K
09:00 45,924.72 45,924.72 45,830.98 45,901.28 0.0K
09:05 45,881.19 45,929.74 45,864.45 45,929.74 0.0K
09:10 45,913.00 45,929.74 45,913.00 45,913.00 0.0K
09:15 45,909.65 45,988.35 45,909.65 45,988.35 0.0K
09:20 45,991.69 46,075.40 45,991.69 46,075.40 0.0K
09:25 46,078.74 46,144.04 46,078.74 46,132.32 0.0K
09:30 46,135.67 46,216.03 46,132.32 46,216.03 0.0K
09:35 46,219.37 46,242.80 46,160.76 46,160.76 0.0K
09:40 46,144.02 46,144.02 46,112.21 46,120.58 0.0K
09:45 46,123.93 46,160.76 46,110.53 46,135.65 0.0K
09:50 46,144.02 46,152.39 46,133.98 46,133.98 0.0K
09:55 46,125.61 46,128.96 46,075.38 46,128.96 0.0K
10:00 46,137.33 46,222.71 46,137.33 46,222.71 0.0K
10:05 46,231.09 46,231.09 46,167.45 46,167.45 0.0K
10:10 46,175.83 46,200.94 46,147.36 46,170.80 0.0K
10:15 46,174.14 46,202.60 46,159.08 46,202.60 0.0K
10:20 46,194.23 46,204.29 46,190.89 46,195.92 0.0K
10:25 46,204.29 46,232.75 46,170.80 46,216.00 0.0K
10:30 46,207.63 46,207.63 46,157.42 46,157.42 0.0K
10:35 46,149.05 46,200.94 46,140.67 46,192.57 0.0K
10:40 46,175.83 46,175.83 46,120.58 46,135.65 0.0K
10:45 46,138.99 46,138.99 46,016.77 46,016.77 0.0K
10:50 46,008.40 46,038.54 45,971.56 45,979.94 0.0K
10:55 45,971.56 45,996.68 45,961.53 45,961.53 0.0K
11:00 45,944.79 45,989.99 45,944.79 45,973.25 0.0K
11:05 45,981.62 45,981.62 45,936.41 45,948.13 0.0K
11:10 45,911.30 45,911.30 45,854.37 45,871.12 0.0K
11:15 45,864.43 45,864.43 45,765.64 45,797.45 0.0K
11:20 45,797.45 45,847.68 45,780.70 45,839.31 0.0K
11:25 45,847.68 45,864.43 45,824.25 45,832.62 0.0K
11:30 45,829.28 45,837.65 45,745.55 45,745.55 0.0K
11:35 45,762.30 45,774.01 45,762.30 45,765.64 0.0K
11:40 45,757.27 45,765.64 45,700.35 45,717.09 0.0K
11:45 45,725.46 45,725.46 45,675.23 45,695.32 0.0K
11:50 45,703.69 45,703.69 45,616.62 45,640.08 0.0K
11:55 45,631.70 45,643.42 45,578.12 45,578.12 0.0K
12:00 45,594.87 45,658.48 45,593.19 45,650.11 0.0K
12:05 45,661.83 45,695.32 45,656.80 45,681.92 0.0K
12:10 45,690.29 45,718.75 45,648.43 45,648.43 0.0K
12:15 45,648.43 45,681.92 45,603.22 45,645.08 0.0K
12:20 45,636.71 45,645.08 45,598.21 45,598.21 0.0K
12:25 45,589.84 45,609.93 45,544.64 45,561.38 0.0K
12:30 45,553.01 45,553.01 45,496.08 45,512.83 0.0K
12:35 45,512.83 45,549.66 45,512.83 45,512.83 0.0K
12:40 45,532.92 45,553.01 45,527.89 45,527.89 0.0K
12:45 45,536.26 45,596.53 45,536.26 45,547.98 0.0K
12:50 45,563.04 45,603.22 45,558.01 45,566.39 0.0K
12:55 45,586.48 45,611.59 45,586.48 45,594.85 0.0K
13:00 45,603.22 45,660.15 45,603.22 45,643.40 0.0K
13:05 45,651.77 45,651.77 45,606.57 45,635.03 0.0K
13:10 45,671.86 45,703.67 45,646.75 45,655.12 0.0K
13:15 45,646.75 45,663.49 45,646.75 45,646.75 0.0K
13:20 45,650.09 45,683.58 45,614.94 45,614.94 0.0K
13:25 45,606.57 45,631.68 45,606.57 45,631.68 0.0K
13:30 45,623.31 45,631.68 45,603.22 45,603.22 0.0K
13:35 45,603.22 45,661.83 45,603.22 45,661.83 0.0K
13:40 45,661.83 45,686.95 45,586.50 45,586.50 0.0K
13:45 45,586.50 45,586.50 45,553.01 45,578.12 0.0K
13:50 45,569.75 45,578.12 45,544.64 45,558.04 0.0K
13:55 45,561.38 45,611.61 45,544.64 45,611.61 0.0K
14:00 45,619.99 45,636.73 45,563.06 45,588.18 0.0K
14:05 45,596.55 45,599.90 45,554.69 45,599.90 0.0K
14:10 45,591.52 45,591.52 45,553.03 45,561.40 0.0K
14:15 45,569.77 45,598.23 45,556.37 45,589.86 0.0K
14:20 45,581.49 45,681.94 45,581.49 45,661.85 0.0K
14:25 45,670.22 45,670.22 45,551.35 45,598.23 0.0K
14:30 45,633.39 45,655.16 45,397.34 45,407.39 0.0K
14:35 45,439.20 45,509.52 45,439.20 45,482.72 0.0K
14:40 45,511.19 45,573.14 45,497.79 45,558.08 0.0K
14:45 45,549.70 45,549.70 45,429.15 45,437.52 0.0K
14:50 45,420.77 45,420.77 45,363.85 45,397.34 0.0K
14:55 45,388.97 45,420.77 45,363.85 45,420.77 0.0K
15:00 45,404.03 45,412.40 45,355.50 45,372.24 0.0K
15:05 45,392.33 45,415.77 45,370.56 45,407.39 0.0K
15:10 45,415.77 45,424.14 45,370.56 45,405.73 0.0K
15:15 45,414.10 45,538.01 45,382.30 45,538.01 0.0K
15:20 45,529.63 45,594.93 45,529.63 45,586.56 0.0K
15:25 45,594.93 45,635.11 45,589.90 45,626.74 0.0K
15:30 45,635.11 45,740.59 45,615.02 45,740.59 0.0K
15:35 45,757.33 45,760.67 45,715.47 45,737.24 0.0K
15:40 45,728.87 45,795.83 45,712.12 45,738.90 0.0K
15:45 45,730.53 45,750.62 45,685.32 45,750.62 0.0K
15:50 45,767.36 45,842.70 45,758.99 45,839.35 0.0K
15:55 45,830.98 45,830.98 45,764.00 45,764.00 0.0K
16:00 45,772.37 45,805.86 45,772.37 45,772.37 0.0K
16:05 45,777.40 45,794.14 45,743.91 45,772.37 0.0K
16:10 45,789.12 45,846.04 45,789.12 45,797.49 0.0K
16:15 45,789.12 45,854.41 45,780.74 45,854.41 0.0K
16:20 45,866.13 45,886.22 45,834.32 45,857.76 0.0K
16:25 45,849.39 45,877.85 45,842.70 45,842.70 0.0K
16:35 45,886.20 45,886.20 45,886.20 45,886.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available