FTSE 350 Tobacco TR

TRINMX451030
🏛️ uk →
43,349.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 45,886.20 46,055.29 45,876.16 45,948.13 0.0K
08:05 45,931.39 45,938.08 45,763.94 45,780.68 0.0K
08:10 45,789.06 45,797.43 45,743.87 45,775.68 0.0K
08:15 45,775.68 45,799.13 45,723.78 45,762.30 0.0K
08:20 45,758.95 45,758.95 45,678.59 45,727.14 0.0K
08:25 45,727.14 45,735.52 45,702.03 45,702.03 0.0K
08:30 45,710.40 45,710.40 45,702.03 45,702.03 0.0K
08:35 45,712.06 45,712.06 45,668.54 45,668.54 0.0K
08:40 45,676.91 45,685.28 45,658.50 45,658.50 0.0K
08:45 45,633.39 45,686.97 45,633.39 45,683.62 0.0K
08:50 45,675.25 45,712.08 45,675.25 45,707.06 0.0K
08:55 45,698.68 45,723.78 45,683.60 45,683.60 0.0K
09:00 45,675.23 45,758.95 45,675.23 45,742.21 0.0K
09:05 45,760.61 45,760.61 45,743.87 45,743.87 0.0K
09:10 45,760.61 45,789.08 45,760.61 45,760.61 0.0K
09:15 45,760.61 45,789.08 45,748.90 45,772.33 0.0K
09:20 45,772.33 45,807.48 45,772.33 45,807.48 0.0K
09:25 45,815.85 45,815.85 45,772.33 45,780.70 0.0K
09:30 45,787.39 45,845.98 45,787.39 45,845.98 0.0K
09:35 45,854.35 45,854.35 45,842.63 45,842.63 0.0K
09:40 45,842.63 45,866.07 45,842.63 45,849.32 0.0K
09:45 45,857.70 45,909.59 45,857.70 45,867.73 0.0K
09:50 45,859.36 45,859.36 45,850.99 45,850.99 0.0K
09:55 45,842.61 45,854.33 45,820.84 45,854.33 0.0K
10:00 45,862.70 45,862.70 45,789.03 45,789.03 0.0K
10:05 45,805.78 45,839.27 45,797.41 45,839.27 0.0K
10:10 45,847.64 45,884.48 45,847.64 45,884.48 0.0K
10:15 45,901.22 45,907.91 45,867.73 45,867.73 0.0K
10:20 45,857.70 45,857.70 45,782.35 45,782.35 0.0K
10:25 45,765.60 45,795.75 45,765.60 45,779.00 0.0K
10:30 45,767.28 45,770.63 45,722.10 45,722.10 0.0K
10:35 45,732.13 45,748.88 45,723.76 45,747.19 0.0K
10:40 45,787.37 45,799.09 45,784.03 45,799.09 0.0K
10:45 45,790.72 45,807.46 45,779.00 45,807.46 0.0K
10:50 45,804.12 45,804.12 45,787.37 45,787.37 0.0K
10:55 45,795.75 45,795.75 45,758.91 45,758.91 0.0K
11:00 45,767.28 45,810.81 45,767.28 45,802.43 0.0K
11:05 45,794.06 45,802.43 45,790.72 45,802.43 0.0K
11:10 45,810.81 45,810.81 45,790.72 45,799.09 0.0K
11:15 45,802.43 45,802.43 45,765.60 45,765.60 0.0K
11:20 45,773.97 45,799.09 45,773.97 45,773.97 0.0K
11:25 45,780.66 45,789.03 45,760.57 45,777.32 0.0K
11:30 45,773.97 45,773.97 45,765.60 45,765.60 0.0K
11:35 45,790.72 45,790.72 45,782.35 45,782.35 0.0K
11:40 45,790.72 45,790.72 45,790.72 45,790.72 0.0K
11:45 45,807.46 45,817.52 45,792.40 45,817.52 0.0K
11:50 45,809.14 45,809.14 45,785.71 45,785.71 0.0K
11:55 45,794.08 45,835.92 45,777.34 45,835.92 0.0K
12:00 45,832.58 45,857.70 45,832.58 45,857.70 0.0K
12:05 45,869.41 45,897.88 45,869.41 45,869.41 0.0K
12:10 45,877.79 45,902.90 45,861.04 45,894.53 0.0K
12:15 45,877.79 45,889.50 45,877.79 45,881.13 0.0K
12:20 45,889.50 45,894.53 45,851.01 45,851.01 0.0K
12:25 45,842.63 45,842.63 45,817.52 45,834.26 0.0K
12:30 45,827.57 45,827.57 45,827.57 45,827.57 0.0K
12:35 45,830.92 45,839.29 45,827.57 45,839.29 0.0K
12:40 45,830.92 45,830.92 45,789.06 45,799.11 0.0K
12:45 45,790.74 45,790.74 45,787.39 45,790.74 0.0K
12:50 45,839.29 45,842.63 45,820.88 45,824.23 0.0K
12:55 45,812.51 45,812.51 45,812.51 45,812.51 0.0K
13:00 45,812.51 45,812.51 45,743.87 45,752.24 0.0K
13:05 45,768.99 45,768.99 45,718.75 45,718.75 0.0K
13:10 45,727.12 45,727.12 45,655.14 45,655.14 0.0K
13:15 45,638.41 45,655.16 45,618.32 45,621.67 0.0K
13:20 45,613.30 45,613.30 45,564.77 45,581.51 0.0K
13:25 45,581.51 45,640.10 45,581.51 45,626.70 0.0K
13:30 45,635.07 45,666.88 45,635.07 45,650.13 0.0K
13:35 45,641.76 45,641.76 45,606.61 45,606.61 0.0K
13:40 45,579.83 45,591.55 45,571.46 45,591.55 0.0K
13:45 45,599.92 45,640.10 45,591.55 45,628.38 0.0K
13:50 45,620.01 45,620.01 45,569.77 45,604.95 0.0K
13:55 45,621.69 45,633.41 45,588.20 45,604.95 0.0K
14:00 45,616.66 45,616.66 45,548.02 45,548.02 0.0K
14:05 45,539.65 45,544.68 45,517.90 45,532.96 0.0K
14:10 45,558.08 45,615.00 45,544.68 45,598.26 0.0K
14:15 45,606.63 45,635.07 45,606.63 45,631.72 0.0K
14:20 45,640.10 45,681.96 45,640.10 45,681.96 0.0K
14:25 45,690.33 45,757.31 45,681.96 45,747.25 0.0K
14:30 45,772.37 45,772.37 45,702.05 45,755.63 0.0K
14:35 45,767.34 45,792.46 45,747.25 45,770.69 0.0K
14:40 45,795.81 45,807.52 45,787.43 45,807.52 0.0K
14:45 45,815.90 45,824.27 45,710.42 45,725.48 0.0K
14:50 45,728.83 45,743.89 45,700.37 45,737.20 0.0K
14:55 45,728.83 45,760.63 45,712.08 45,760.63 0.0K
15:00 45,763.98 45,804.16 45,742.21 45,742.21 0.0K
15:05 45,733.83 45,733.83 45,676.91 45,676.91 0.0K
15:10 45,668.54 45,676.91 45,631.70 45,640.08 0.0K
15:15 45,631.70 45,631.70 45,591.52 45,599.90 0.0K
15:20 45,583.15 45,591.52 45,558.04 45,591.52 0.0K
15:25 45,599.90 45,640.08 45,599.90 45,626.68 0.0K
15:30 45,618.30 45,631.70 45,614.96 45,626.70 0.0K
15:35 45,618.32 45,660.17 45,618.32 45,623.33 0.0K
15:40 45,614.96 45,630.02 45,606.59 45,624.99 0.0K
15:45 45,616.62 45,641.74 45,616.62 45,630.02 0.0K
15:50 45,621.65 45,661.83 45,621.65 45,650.11 0.0K
15:55 45,641.74 45,648.43 45,621.65 45,648.43 0.0K
16:00 45,656.80 45,688.61 45,640.06 45,688.61 0.0K
16:05 45,696.98 45,730.45 45,680.24 45,727.10 0.0K
16:10 45,730.45 45,750.54 45,730.45 45,738.82 0.0K
16:15 45,730.45 45,750.54 45,713.70 45,750.54 0.0K
16:20 45,757.23 45,757.23 45,710.36 45,718.73 0.0K
16:25 45,715.39 45,727.10 45,698.64 45,701.99 0.0K
16:35 45,718.75 45,718.75 45,718.75 45,718.75 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available